KissMeData/028100/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191000	190642350	13100	13100	13100	13100	356
3	20231214	190900	190642350	13100	13100	13100	13100	0
4	20231214	190800	190642350	13100	13100	13100	13100	0
5	20231214	190700	190642350	13100	13100	13100	13100	0
6	20231214	190600	190642350	13100	13100	13100	13100	0
7	20231214	190500	190642350	13100	13100	13100	13100	0
8	20231214	190400	190642350	13100	13100	13100	13100	0
9	20231214	190300	190642350	13100	13100	13100	13100	0
10	20231214	190200	190642350	13100	13100	13100	13100	0
11	20231214	190100	190642350	13100	13100	13100	13100	0
12	20231214	190000	190642350	13100	13100	13100	13100	0
13	20231214	185900	190642350	13100	13100	13100	13100	0
14	20231214	185800	190642350	13100	13100	13100	13100	0
15	20231214	185700	190642350	13100	13100	13100	13100	0
16	20231214	185600	190642350	13100	13100	13100	13100	0
17	20231214	185500	190642350	13100	13100	13100	13100	0
18	20231214	185400	190642350	13100	13100	13100	13100	0
19	20231214	185300	190642350	13100	13100	13100	13100	0
20	20231214	185200	190642350	13100	13100	13100	13100	0
21	20231214	185100	190642350	13100	13100	13100	13100	0
22	20231214	185000	190642350	13100	13100	13100	13100	0
23	20231214	184900	190642350	13100	13100	13100	13100	0
24	20231214	184800	190642350	13100	13100	13100	13100	0
25	20231214	184700	190642350	13100	13100	13100	13100	0
26	20231214	184600	190642350	13100	13100	13100	13100	0
27	20231214	184500	190642350	13100	13100	13100	13100	0
28	20231214	184400	190642350	13100	13100	13100	13100	0
29	20231214	184300	190642350	13100	13100	13100	13100	0
30	20231214	184200	190642350	13100	13100	13100	13100	0
31	20231214	184100	190642350	13100	13100	13100	13100	0
32	20231214	184000	190642350	13100	13100	13100	13100	356
33	20231214	183900	190642350	13100	13100	13100	13100	0
34	20231214	183800	190642350	13100	13100	13100	13100	0
35	20231214	183700	190642350	13100	13100	13100	13100	0
36	20231214	183600	190642350	13100	13100	13100	13100	0
37	20231214	183500	190642350	13100	13100	13100	13100	0
38	20231214	183400	190642350	13100	13100	13100	13100	0
39	20231214	183300	190642350	13100	13100	13100	13100	0
40	20231214	183200	190642350	13100	13100	13100	13100	0
41	20231214	183100	190642350	13100	13100	13100	13100	0
42	20231214	183000	190642350	13100	13100	13100	13100	0
43	20231214	182900	190642350	13100	13100	13100	13100	0
44	20231214	182800	190642350	13100	13100	13100	13100	0
45	20231214	182700	190642350	13100	13100	13100	13100	0
46	20231214	182600	190642350	13100	13100	13100	13100	0
47	20231214	182500	190642350	13100	13100	13100	13100	0
48	20231214	182400	190642350	13100	13100	13100	13100	0
49	20231214	182300	190642350	13100	13100	13100	13100	0
50	20231214	182200	190642350	13100	13100	13100	13100	0
51	20231214	182100	190642350	13100	13100	13100	13100	0
52	20231214	182000	190642350	13100	13100	13100	13100	0
53	20231214	181900	190642350	13100	13100	13100	13100	0
54	20231214	181800	190642350	13100	13100	13100	13100	0
55	20231214	181700	190642350	13100	13100	13100	13100	0
56	20231214	181600	190642350	13100	13100	13100	13100	0
57	20231214	181500	190642350	13100	13100	13100	13100	0
58	20231214	181400	190642350	13100	13100	13100	13100	0
59	20231214	181300	190642350	13100	13100	13100	13100	0
60	20231214	181200	190642350	13100	13100	13100	13100	0
61	20231214	181100	190642350	13100	13100	13100	13100	0
62	20231214	181000	190642350	13100	13100	13100	13100	356
63	20231214	180900	190642350	13100	13100	13100	13100	0
64	20231214	180800	190642350	13100	13100	13100	13100	0
65	20231214	180700	190642350	13100	13100	13100	13100	0
66	20231214	180600	190642350	13100	13100	13100	13100	0
67	20231214	180500	190642350	13100	13100	13100	13100	0
68	20231214	180400	190642350	13100	13100	13100	13100	0
69	20231214	180300	190642350	13100	13100	13100	13100	0
70	20231214	180200	190642350	13100	13100	13100	13100	0
71	20231214	180100	190642350	13100	13100	13100	13100	0
72	20231214	180000	190642350	13100	13100	13100	13100	0
73	20231214	175900	190642350	13100	13100	13100	13100	0
74	20231214	175800	190642350	13100	13100	13100	13100	0
75	20231214	175700	190642350	13100	13100	13100	13100	0
76	20231214	175600	190642350	13100	13100	13100	13100	0
77	20231214	175500	190642350	13100	13100	13100	13100	0
78	20231214	175400	190642350	13100	13100	13100	13100	0
79	20231214	175300	190642350	13100	13100	13100	13100	0
80	20231214	175200	190642350	13100	13100	13100	13100	0
81	20231214	175100	190642350	13100	13100	13100	13100	0
82	20231214	175000	190642350	13100	13100	13100	13100	0
83	20231214	174900	190642350	13100	13100	13100	13100	0
84	20231214	174800	190642350	13100	13100	13100	13100	0
85	20231214	174700	190642350	13100	13100	13100	13100	0
86	20231214	174600	190642350	13100	13100	13100	13100	0
87	20231214	174500	190642350	13100	13100	13100	13100	0
88	20231214	174400	190642350	13100	13100	13100	13100	0
89	20231214	174300	190642350	13100	13100	13100	13100	0
90	20231214	174200	190642350	13100	13100	13100	13100	0
91	20231214	174100	190642350	13100	13100	13100	13100	0
92	20231214	174000	190642350	13100	13100	13100	13100	356
93	20231214	173900	190642350	13100	13100	13100	13100	0
94	20231214	173800	190642350	13100	13100	13100	13100	0
95	20231214	173700	190642350	13100	13100	13100	13100	0
96	20231214	173600	190642350	13100	13100	13100	13100	0
97	20231214	173500	190642350	13100	13100	13100	13100	0
98	20231214	173400	190642350	13100	13100	13100	13100	0
99	20231214	173300	190642350	13100	13100	13100	13100	0
100	20231214	173200	190642350	13100	13100	13100	13100	0
101	20231214	173100	190642350	13100	13100	13100	13100	0
102	20231214	173000	190642350	13100	13100	13100	13100	0
103	20231214	172900	190642350	13100	13100	13100	13100	0
104	20231214	172800	190642350	13100	13100	13100	13100	0
105	20231214	172700	190642350	13100	13100	13100	13100	0
106	20231214	172600	190642350	13100	13100	13100	13100	0
107	20231214	172500	190642350	13100	13100	13100	13100	0
108	20231214	172400	190642350	13100	13100	13100	13100	0
109	20231214	172300	190642350	13100	13100	13100	13100	0
110	20231214	172200	190642350	13100	13100	13100	13100	0
111	20231214	172100	190642350	13100	13100	13100	13100	0
112	20231214	172000	190642350	13100	13100	13100	13100	0
113	20231214	171900	190642350	13100	13100	13100	13100	0
114	20231214	171800	190642350	13100	13100	13100	13100	0
115	20231214	171700	190642350	13100	13100	13100	13100	0
116	20231214	171600	190642350	13100	13100	13100	13100	0
117	20231214	171500	190642350	13100	13100	13100	13100	0
118	20231214	171400	190642350	13100	13100	13100	13100	0
119	20231214	171300	190642350	13100	13100	13100	13100	0
120	20231214	171200	190642350	13100	13100	13100	13100	0
121	20231214	171100	190642350	13100	13100	13100	13100	0
122	20231214	171000	190642350	13100	13100	13100	13100	356
123	20231214	170900	190642350	13100	13100	13100	13100	0
124	20231214	170800	190642350	13100	13100	13100	13100	0
125	20231214	170700	190642350	13100	13100	13100	13100	0
126	20231214	170600	190642350	13100	13100	13100	13100	0
127	20231214	170500	190642350	13100	13100	13100	13100	0
128	20231214	170400	190642350	13100	13100	13100	13100	0
129	20231214	170300	190642350	13100	13100	13100	13100	0
130	20231214	170200	190642350	13100	13100	13100	13100	0
131	20231214	170100	190642350	13100	13100	13100	13100	0
132	20231214	170000	190642350	13100	13100	13100	13100	0
133	20231214	165900	190642350	13100	13100	13100	13100	0
134	20231214	165800	190642350	13100	13100	13100	13100	0
135	20231214	165700	190642350	13100	13100	13100	13100	0
136	20231214	165600	190642350	13100	13100	13100	13100	0
137	20231214	165500	190642350	13100	13100	13100	13100	0
138	20231214	165400	190642350	13100	13100	13100	13100	0
139	20231214	165300	190642350	13100	13100	13100	13100	0
140	20231214	165200	190642350	13100	13100	13100	13100	0
141	20231214	165100	190642350	13100	13100	13100	13100	0
142	20231214	165000	190642350	13100	13100	13100	13100	0
143	20231214	164900	190642350	13100	13100	13100	13100	0
144	20231214	164800	190642350	13100	13100	13100	13100	0
145	20231214	164700	190642350	13100	13100	13100	13100	0
146	20231214	164600	190642350	13100	13100	13100	13100	0
147	20231214	164500	190642350	13100	13100	13100	13100	0
148	20231214	164400	190642350	13100	13100	13100	13100	0
149	20231214	164300	190642350	13100	13100	13100	13100	0
150	20231214	164200	190642350	13100	13100	13100	13100	0
151	20231214	164100	190642350	13100	13100	13100	13100	0
152	20231214	164000	190642350	13100	13100	13100	13100	356
153	20231214	163900	190642350	13100	13100	13100	13100	0
154	20231214	163800	190642350	13100	13100	13100	13100	0
155	20231214	163700	190642350	13100	13100	13100	13100	0
156	20231214	163600	190642350	13100	13100	13100	13100	0
157	20231214	163500	190642350	13100	13100	13100	13100	0
158	20231214	163400	190642350	13100	13100	13100	13100	0
159	20231214	163300	190642350	13100	13100	13100	13100	0
160	20231214	163200	190642350	13100	13100	13100	13100	0
161	20231214	163100	190642350	13100	13100	13100	13100	0
162	20231214	163000	190642350	13100	13100	13100	13100	0
163	20231214	162900	190642350	13100	13100	13100	13100	0
164	20231214	162800	190642350	13100	13100	13100	13100	0
165	20231214	162700	190642350	13100	13100	13100	13100	0
166	20231214	162600	190642350	13100	13100	13100	13100	0
167	20231214	162500	190642350	13100	13100	13100	13100	0
168	20231214	162400	190642350	13100	13100	13100	13100	0
169	20231214	162300	190642350	13100	13100	13100	13100	0
170	20231214	162200	190642350	13100	13100	13100	13100	0
171	20231214	162100	190642350	13100	13100	13100	13100	0
172	20231214	162000	190642350	13100	13100	13100	13100	0
173	20231214	161900	190642350	13100	13100	13100	13100	0
174	20231214	161800	190642350	13100	13100	13100	13100	0
175	20231214	161700	190642350	13100	13100	13100	13100	0
176	20231214	161600	190642350	13100	13100	13100	13100	0
177	20231214	161500	190642350	13100	13100	13100	13100	0
178	20231214	161400	190642350	13100	13100	13100	13100	0
179	20231214	161300	190642350	13100	13100	13100	13100	0
180	20231214	161200	190642350	13100	13100	13100	13100	0
181	20231214	161100	190642350	13100	13100	13100	13100	0
182	20231214	161000	190642350	13100	13100	13100	13100	356
183	20231214	160900	190642350	13100	13100	13100	13100	0
184	20231214	160800	190642350	13100	13100	13100	13100	0
185	20231214	160700	190642350	13100	13100	13100	13100	0
186	20231214	160600	190642350	13100	13100	13100	13100	0
187	20231214	160500	190642350	13100	13100	13100	13100	0
188	20231214	160400	190642350	13100	13100	13100	13100	0
189	20231214	160300	190642350	13100	13100	13100	13100	0
190	20231214	160200	190642350	13100	13100	13100	13100	0
191	20231214	160100	190642350	13100	13100	13100	13100	0
192	20231214	160000	190642350	13100	13100	13100	13100	0
193	20231214	155900	190642350	13100	13100	13100	13100	0
194	20231214	155800	190642350	13100	13100	13100	13100	0
195	20231214	155700	190642350	13100	13100	13100	13100	0
196	20231214	155600	190642350	13100	13100	13100	13100	0
197	20231214	155500	190642350	13100	13100	13100	13100	0
198	20231214	155400	190642350	13100	13100	13100	13100	0
199	20231214	155300	190642350	13100	13100	13100	13100	0
200	20231214	155200	190642350	13100	13100	13100	13100	0
201	20231214	155100	190642350	13100	13100	13100	13100	0
202	20231214	155000	190642350	13100	13100	13100	13100	0
203	20231214	154900	190642350	13100	13100	13100	13100	0
204	20231214	154800	190642350	13100	13100	13100	13100	0
205	20231214	154700	190642350	13100	13100	13100	13100	0
206	20231214	154600	190642350	13100	13100	13100	13100	0
207	20231214	154500	190642350	13100	13100	13100	13100	0
208	20231214	154400	190642350	13100	13100	13100	13100	0
209	20231214	154300	190642350	13100	13100	13100	13100	0
210	20231214	154200	190642350	13100	13100	13100	13100	0
211	20231214	154100	190642350	13100	13100	13100	13100	0
212	20231214	154000	190642350	13100	13100	13100	13100	356
213	20231214	153900	190642350	13100	13100	13100	13100	0
214	20231214	153800	190642350	13100	13100	13100	13100	0
215	20231214	153700	190642350	13100	13100	13100	13100	0
216	20231214	153600	190642350	13100	13100	13100	13100	0
217	20231214	153500	190642350	13100	13100	13100	13100	0
218	20231214	153400	190642350	13100	13100	13100	13100	0
219	20231214	153300	190642350	13100	13100	13100	13100	0
220	20231214	153200	190642350	13100	13100	13100	13100	0
221	20231214	153100	190642350	13100	13100	13100	13100	0
222	20231214	153000	190642350	13100	13100	13100	13100	356
223	20231214	152900	185978750	13070	13070	13070	13070	0
224	20231214	152800	185978750	13070	13070	13070	13070	0
225	20231214	152700	185978750	13070	13070	13070	13070	0
226	20231214	152600	185978750	13070	13070	13070	13070	0
227	20231214	152500	185978750	13070	13070	13070	13070	0
228	20231214	152400	185978750	13070	13070	13070	13070	0
229	20231214	152300	185978750	13070	13070	13070	13070	0
230	20231214	152200	185978750	13070	13070	13070	13070	0
231	20231214	152100	185978750	13070	13070	13070	13070	0
232	20231214	152000	185978750	13070	13070	13070	13070	0
233	20231214	151900	185978750	13070	13070	13070	13070	1
234	20231214	151800	185965680	13070	13070	13070	13070	2
235	20231214	151700	185939540	13090	13090	13090	13090	1
236	20231214	151600	185926450	13090	13090	13090	13090	2
237	20231214	151500	185900270	13060	13100	13100	13060	398
238	20231214	151400	180693620	13100	13090	13100	13090	160
239	20231214	151300	178597630	13090	13100	13100	13090	10
240	20231214	151200	178466640	13090	13090	13090	13090	2
241	20231214	151100	178440460	13090	13090	13090	13090	7
242	20231214	151000	178348830	13090	13090	13090	13090	2
243	20231214	150900	178322650	13090	13090	13090	13090	32
244	20231214	150800	177903770	13080	13080	13080	13080	2
245	20231214	150700	177877610	13080	13080	13080	13080	2
246	20231214	150600	177851450	13080	13080	13080	13080	7
247	20231214	150500	177759890	13080	13080	13080	13080	2
248	20231214	150400	177733730	13080	13080	13080	13080	2
249	20231214	150300	177707570	13090	13080	13090	13080	78
250	20231214	150200	176686580	13080	13080	13080	13080	2
251	20231214	150100	176660420	13080	13080	13080	13080	1
252	20231214	150000	176647340	13080	13080	13080	13080	2
253	20231214	145900	176621180	13080	13080	13080	13080	2
254	20231214	145800	176595020	13080	13080	13080	13080	2
255	20231214	145700	176568860	13080	13080	13080	13080	1
256	20231214	145600	176555780	13080	13090	13090	13080	78
257	20231214	145500	175534770	13090	13090	13090	13090	2
258	20231214	145400	175508590	13090	13090	13090	13090	2
259	20231214	145300	175482410	13090	13090	13090	13090	2
260	20231214	145200	175456230	13090	13090	13090	13090	1
261	20231214	145100	175443140	13090	13090	13090	13090	2
262	20231214	145000	175416960	13090	13090	13090	13090	2
263	20231214	144900	175390780	13090	13080	13090	13080	5
264	20231214	144800	175325340	13080	13080	13080	13080	2
265	20231214	144700	175299180	13090	13080	13090	13080	2
266	20231214	144600	175273010	13080	13080	13080	13080	2
267	20231214	144500	175246850	13080	13080	13080	13080	2
268	20231214	144400	175220690	13090	13090	13090	13090	3
269	20231214	144300	175181420	13090	13090	13090	13090	1
270	20231214	144200	175168330	13090	13090	13090	13090	1
271	20231214	144100	175155240	13090	13090	13110	13090	6
272	20231214	144000	175076620	13080	13080	13080	13080	2
273	20231214	143900	175050460	13080	13080	13080	13080	2
274	20231214	143800	175024300	13080	13080	13080	13080	2
275	20231214	143700	174998140	13080	13080	13080	13080	1
276	20231214	143600	174985060	13090	13080	13090	13080	33
277	20231214	143500	174553410	13090	13100	13110	13090	125
278	20231214	143400	172917010	13100	13100	13100	13100	2
279	20231214	143300	172890810	13100	13100	13100	13100	2
280	20231214	143200	172864610	13100	13100	13100	13100	1
281	20231214	143100	172851510	13100	13100	13100	13100	4
282	20231214	143000	172799110	13100	13100	13100	13100	2
283	20231214	142900	172772910	13100	13100	13100	13100	2
284	20231214	142800	172746710	13100	13090	13100	13090	64
285	20231214	142700	171908330	13090	13090	13090	13090	1
286	20231214	142600	171895240	13090	13090	13090	13090	0
287	20231214	142500	171895240	13090	13090	13090	13090	10
288	20231214	142400	171764340	13100	13100	13100	13100	0
289	20231214	142300	171764340	13100	13100	13100	13100	2
290	20231214	142200	171738140	13100	13100	13100	13100	10
291	20231214	142100	171607140	13090	13090	13090	13090	10
292	20231214	142000	171476240	13100	13100	13100	13100	0
293	20231214	141900	171476240	13100	13090	13100	13090	14
294	20231214	141800	171292940	13100	13100	13100	13100	10
295	20231214	141700	171161940	13090	13090	13090	13090	0
296	20231214	141600	171161940	13090	13090	13090	13090	29
297	20231214	141500	170782330	13090	13090	13090	13090	1
298	20231214	141400	170769240	13080	13080	13080	13080	5
299	20231214	141300	170703840	13080	13080	13080	13080	0
300	20231214	141200	170703840	13080	13080	13080	13080	0
301	20231214	141100	170703840	13080	13080	13080	13080	0
302	20231214	141000	170703840	13080	13080	13080	13080	1
303	20231214	140900	170690760	13080	13080	13080	13080	12
304	20231214	140800	170533800	13080	13080	13080	13080	102
305	20231214	140700	169199640	13080	13080	13080	13080	0
306	20231214	140600	169199640	13080	13080	13080	13080	0
307	20231214	140500	169199640	13080	13080	13080	13080	0
308	20231214	140400	169199640	13080	13080	13080	13080	0
309	20231214	140300	169199640	13080	13080	13080	13080	0
310	20231214	140200	169199640	13080	13080	13080	13080	0
311	20231214	140100	169199640	13080	13080	13080	13080	0
312	20231214	140000	169199640	13080	13080	13080	13080	0
313	20231214	135900	169199640	13080	13080	13080	13080	0
314	20231214	135800	169199640	13080	13080	13080	13080	20
315	20231214	135700	168938040	13080	13080	13080	13080	0
316	20231214	135600	168938040	13080	13080	13080	13080	3
317	20231214	135500	168898800	13080	13080	13080	13080	2
318	20231214	135400	168872640	13080	13070	13080	13070	304
319	20231214	135300	164898980	13070	13070	13070	13070	0
320	20231214	135200	164898980	13070	13070	13070	13070	0
321	20231214	135100	164898980	13070	13070	13070	13070	0
322	20231214	135000	164898980	13070	13070	13070	13070	0
323	20231214	134900	164898980	13070	13070	13070	13070	100
324	20231214	134800	163591980	13070	13070	13070	13070	0
325	20231214	134700	163591980	13070	13070	13070	13070	200
326	20231214	134600	160977980	13070	13060	13070	13060	5
327	20231214	134500	160912670	13060	13060	13060	13060	200
328	20231214	134400	158300670	13060	13060	13060	13060	0
329	20231214	134300	158300670	13060	13060	13060	13060	0
330	20231214	134200	158300670	13060	13060	13060	13060	2
331	20231214	134100	158274550	13080	13080	13080	13080	1
332	20231214	134000	158261470	13080	13080	13080	13080	0
333	20231214	133900	158261470	13080	13080	13080	13080	0
334	20231214	133800	158261470	13080	13080	13080	13080	0
335	20231214	133700	158261470	13080	13080	13080	13080	1
336	20231214	133600	158248390	13080	13070	13080	13070	200
337	20231214	133500	155632490	13090	13090	13090	13090	0
338	20231214	133400	155632490	13090	13090	13090	13090	0
339	20231214	133300	155632490	13090	13090	13090	13090	0
340	20231214	133200	155632490	13090	13090	13090	13090	0
341	20231214	133100	155632490	13090	13090	13090	13090	0
342	20231214	133000	155632490	13090	13090	13090	13090	0
343	20231214	132900	155632490	13090	13090	13090	13090	0
344	20231214	132800	155632490	13090	13090	13090	13090	0
345	20231214	132700	155632490	13090	13090	13090	13090	0
346	20231214	132600	155632490	13090	13090	13090	13090	0
347	20231214	132500	155632490	13090	13090	13090	13090	0
348	20231214	132400	155632490	13090	13090	13090	13090	0
349	20231214	132300	155632490	13090	13090	13090	13090	0
350	20231214	132200	155632490	13090	13090	13090	13090	0
351	20231214	132100	155632490	13090	13090	13090	13090	0
352	20231214	132000	155632490	13090	13090	13090	13090	0
353	20231214	131900	155632490	13090	13070	13090	13070	161
354	20231214	131800	153527220	13070	13070	13070	13070	0
355	20231214	131700	153527220	13070	13070	13070	13070	0
356	20231214	131600	153527220	13070	13070	13070	13070	0
357	20231214	131500	153527220	13070	13070	13070	13070	0
358	20231214	131400	153527220	13070	13070	13070	13070	0
359	20231214	131300	153527220	13070	13070	13070	13070	0
360	20231214	131200	153527220	13070	13070	13070	13070	15
361	20231214	131100	153331170	13070	13070	13070	13070	0
362	20231214	131000	153331170	13070	13060	13070	13060	60
363	20231214	130900	152547370	13060	13060	13060	13060	0
364	20231214	130800	152547370	13060	13060	13060	13060	200
365	20231214	130700	149935370	13070	13070	13070	13070	0
366	20231214	130600	149935370	13070	13070	13070	13070	0
367	20231214	130500	149935370	13070	13070	13070	13070	10
368	20231214	130400	149804670	13070	13070	13070	13070	0
369	20231214	130300	149804670	13070	13070	13070	13070	0
370	20231214	130200	149804670	13070	13070	13070	13070	0
371	20231214	130100	149804670	13070	13070	13070	13070	0
372	20231214	130000	149804670	13070	13070	13070	13070	0
373	20231214	125900	149804670	13070	13070	13070	13070	0
374	20231214	125800	149804670	13070	13070	13070	13070	0
375	20231214	125700	149804670	13070	13070	13070	13070	0
376	20231214	125600	149804670	13070	13070	13070	13070	0
377	20231214	125500	149804670	13070	13070	13070	13070	0
378	20231214	125400	149804670	13070	13070	13070	13070	22
379	20231214	125300	149517130	13070	13070	13070	13070	20
380	20231214	125200	149255730	13060	13090	13090	13060	694
381	20231214	125100	140180010	13090	13090	13090	13090	0
382	20231214	125000	140180010	13090	13090	13090	13090	0
383	20231214	124900	140180010	13090	13090	13090	13090	0
384	20231214	124800	140180010	13090	13090	13090	13090	16
385	20231214	124700	139970570	13090	13090	13090	13090	0
386	20231214	124600	139970570	13090	13090	13090	13090	0
387	20231214	124500	139970570	13090	13090	13090	13090	0
388	20231214	124400	139970570	13090	13090	13090	13090	0
389	20231214	124300	139970570	13090	13090	13090	13090	0
390	20231214	124200	139970570	13090	13090	13090	13090	0
391	20231214	124100	139970570	13090	13090	13090	13090	0
392	20231214	124000	139970570	13090	13090	13090	13090	0
393	20231214	123900	139970570	13090	13090	13090	13090	0
394	20231214	123800	139970570	13090	13090	13090	13090	0
395	20231214	123700	139970570	13090	13090	13090	13090	0
396	20231214	123600	139970570	13090	13090	13090	13090	0
397	20231214	123500	139970570	13090	13090	13090	13090	0
398	20231214	123400	139970570	13090	13090	13090	13090	0
399	20231214	123300	139970570	13090	13090	13090	13090	0
400	20231214	123200	139970570	13090	13090	13090	13090	0
401	20231214	123100	139970570	13090	13090	13090	13090	0
402	20231214	123000	139970570	13090	13090	13090	13090	2
403	20231214	122900	139944390	13090	13090	13090	13090	0
404	20231214	122800	139944390	13090	13090	13090	13090	0
405	20231214	122700	139944390	13090	13090	13090	13090	0
406	20231214	122600	139944390	13090	13090	13090	13090	0
407	20231214	122500	139944390	13090	13090	13090	13090	0
408	20231214	122400	139944390	13090	13090	13090	13090	0
409	20231214	122300	139944390	13090	13090	13090	13090	0
410	20231214	122200	139944390	13090	13090	13090	13090	0
411	20231214	122100	139944390	13090	13090	13090	13090	0
412	20231214	122000	139944390	13090	13090	13090	13090	0
413	20231214	121900	139944390	13090	13090	13090	13090	0
414	20231214	121800	139944390	13090	13090	13090	13090	0
415	20231214	121700	139944390	13090	13090	13090	13090	5
416	20231214	121600	139878940	13080	13060	13080	13060	309
417	20231214	121500	135837300	13060	13060	13060	13060	10
418	20231214	121400	135706700	13070	13060	13070	13060	36
419	20231214	121300	135236390	13070	13070	13070	13070	10
420	20231214	121200	135105690	13090	13070	13090	13070	6
421	20231214	121100	135027250	13070	13080	13080	13070	47
422	20231214	121000	134412590	13050	13100	13100	13050	1682
423	20231214	120900	112427940	13100	13100	13100	13100	0
424	20231214	120800	112427940	13100	13100	13100	13100	0
425	20231214	120700	112427940	13100	13100	13100	13100	0
426	20231214	120600	112427940	13100	13100	13100	13100	0
427	20231214	120500	112427940	13100	13100	13100	13100	0
428	20231214	120400	112427940	13100	13100	13100	13100	0
429	20231214	120300	112427940	13100	13100	13100	13100	0
430	20231214	120200	112427940	13100	13100	13100	13100	1
431	20231214	120100	112414840	13100	13100	13100	13100	0
432	20231214	120000	112414840	13100	13100	13100	13100	23
433	20231214	115900	112113540	13100	13100	13100	13100	5
434	20231214	115800	112048040	13090	13090	13090	13090	0
435	20231214	115700	112048040	13090	13090	13090	13090	0
436	20231214	115600	112048040	13090	13090	13090	13090	0
437	20231214	115500	112048040	13090	13090	13090	13090	0
438	20231214	115400	112048040	13090	13090	13090	13090	0
439	20231214	115300	112048040	13090	13090	13090	13090	1
440	20231214	115200	112034950	13100	13100	13100	13100	0
441	20231214	115100	112034950	13100	13100	13100	13100	5
442	20231214	115000	111969450	13100	13100	13100	13100	0
443	20231214	114900	111969450	13100	13100	13100	13100	0
444	20231214	114800	111969450	13100	13100	13100	13100	0
445	20231214	114700	111969450	13100	13100	13100	13100	19
446	20231214	114600	111720550	13100	13100	13100	13100	0
447	20231214	114500	111720550	13100	13100	13100	13100	0
448	20231214	114400	111720550	13100	13100	13100	13100	0
449	20231214	114300	111720550	13100	13100	13100	13100	0
450	20231214	114200	111720550	13100	13100	13100	13100	0
451	20231214	114100	111720550	13100	13100	13100	13100	0
452	20231214	114000	111720550	13100	13100	13100	13100	0
453	20231214	113900	111720550	13100	13100	13100	13100	0
454	20231214	113800	111720550	13100	13100	13100	13100	0
455	20231214	113700	111720550	13100	13100	13100	13100	0
456	20231214	113600	111720550	13100	13100	13100	13100	0
457	20231214	113500	111720550	13100	13100	13100	13100	0
458	20231214	113400	111720550	13100	13100	13100	13100	0
459	20231214	113300	111720550	13100	13100	13100	13100	0
460	20231214	113200	111720550	13100	13100	13100	13100	1
461	20231214	113100	111707450	13100	13110	13110	13100	164
462	20231214	113000	109557670	13110	13110	13110	13110	0
463	20231214	112900	109557670	13110	13110	13110	13110	0
464	20231214	112800	109557670	13110	13110	13110	13110	0
465	20231214	112700	109557670	13110	13110	13110	13110	0
466	20231214	112600	109557670	13110	13110	13110	13110	243
467	20231214	112500	106371940	13110	13110	13110	13110	0
468	20231214	112400	106371940	13110	13110	13110	13110	0
469	20231214	112300	106371940	13110	13110	13110	13110	0
470	20231214	112200	106371940	13110	13110	13110	13110	0
471	20231214	112100	106371940	13110	13110	13110	13110	0
472	20231214	112000	106371940	13110	13110	13110	13110	0
473	20231214	111900	106371940	13110	13110	13110	13110	26
474	20231214	111800	106031080	13100	13100	13100	13100	24
475	20231214	111700	105716680	13090	13090	13090	13090	0
476	20231214	111600	105716680	13090	13090	13090	13090	0
477	20231214	111500	105716680	13090	13090	13090	13090	0
478	20231214	111400	105716680	13090	13090	13090	13090	0
479	20231214	111300	105716680	13090	13090	13090	13090	0
480	20231214	111200	105716680	13090	13090	13090	13090	0
481	20231214	111100	105716680	13090	13090	13090	13090	0
482	20231214	111000	105716680	13090	13090	13090	13090	0
483	20231214	110900	105716680	13090	13090	13090	13090	0
484	20231214	110800	105716680	13090	13090	13090	13090	6
485	20231214	110700	105638140	13100	13100	13100	13100	0
486	20231214	110600	105638140	13100	13100	13100	13100	0
487	20231214	110500	105638140	13100	13100	13100	13100	5
488	20231214	110400	105572640	13100	13100	13100	13100	0
489	20231214	110300	105572640	13100	13100	13100	13100	0
490	20231214	110200	105572640	13100	13100	13100	13100	0
491	20231214	110100	105572640	13100	13100	13100	13100	5
492	20231214	110000	105507140	13090	13090	13090	13090	0
493	20231214	105900	105507140	13090	13120	13120	13090	700
494	20231214	105800	96330130	13120	13120	13120	13120	277
495	20231214	105700	92695890	13120	13130	13130	13120	256
496	20231214	105600	89337110	13120	13120	13120	13120	0
497	20231214	105500	89337110	13120	13120	13120	13120	0
498	20231214	105400	89337110	13120	13120	13120	13120	40
499	20231214	105300	88812310	13120	13120	13120	13120	0
500	20231214	105200	88812310	13120	13120	13120	13120	50
501	20231214	105100	88156310	13120	13120	13120	13120	100
502	20231214	105000	86844310	13120	13120	13120	13120	70
503	20231214	104900	85925910	13120	13120	13120	13120	100
504	20231214	104800	84613910	13130	13130	13130	13130	215
505	20231214	104700	81790960	13120	13120	13120	13120	0
506	20231214	104600	81790960	13120	13120	13120	13120	0
507	20231214	104500	81790960	13120	13120	13120	13120	60
508	20231214	104400	81003760	13120	13120	13120	13120	50
509	20231214	104300	80347760	13120	13130	13130	13120	121
510	20231214	104200	78760230	13120	13120	13120	13120	680
511	20231214	104100	69838630	13130	13130	13130	13130	77
512	20231214	104000	68827620	13130	13130	13130	13130	70
513	20231214	103900	67908520	13120	13120	13120	13120	0
514	20231214	103800	67908520	13120	13120	13120	13120	0
515	20231214	103700	67908520	13120	13120	13120	13120	0
516	20231214	103600	67908520	13120	13120	13120	13120	0
517	20231214	103500	67908520	13120	13120	13120	13120	0
518	20231214	103400	67908520	13120	13120	13120	13120	7
519	20231214	103300	67816680	13120	13120	13120	13120	0
520	20231214	103200	67816680	13120	13120	13120	13120	0
521	20231214	103100	67816680	13120	13120	13120	13120	0
522	20231214	103000	67816680	13120	13120	13120	13120	150
523	20231214	102900	65848680	13120	13140	13140	13120	443
524	20231214	102800	60031870	13140	13130	13140	13130	20
525	20231214	102700	59769090	13130	13130	13130	13130	2
526	20231214	102600	59742830	13130	13130	13130	13130	2
527	20231214	102500	59716570	13130	13130	13130	13130	102
528	20231214	102400	58377310	13130	13130	13130	13130	2
529	20231214	102300	58351050	13140	13140	13140	13140	76
530	20231214	102200	57352410	13130	13130	13130	13130	2
531	20231214	102100	57326150	13130	13130	13130	13130	2
532	20231214	102000	57299890	13130	13130	13130	13130	5
533	20231214	101900	57234240	13140	13140	13140	13140	45
534	20231214	101800	56642940	13130	13130	13130	13130	37
535	20231214	101700	56157130	13130	13130	13130	13130	2
536	20231214	101600	56130870	13130	13130	13130	13130	0
537	20231214	101500	56130870	13130	13130	13130	13130	127
538	20231214	101400	54463360	13130	13130	13130	13130	0
539	20231214	101300	54463360	13130	13130	13130	13130	103
540	20231214	101200	53110970	13120	13120	13120	13120	0
541	20231214	101100	53110970	13120	13120	13120	13120	0
542	20231214	101000	53110970	13120	13120	13120	13120	0
543	20231214	100900	53110970	13120	13120	13120	13120	0
544	20231214	100800	53110970	13120	13120	13120	13120	0
545	20231214	100700	53110970	13120	13120	13120	13120	0
546	20231214	100600	53110970	13120	13080	13120	13080	97
547	20231214	100500	51838370	13090	13090	13090	13090	50
548	20231214	100400	51183870	13080	13080	13080	13080	0
549	20231214	100300	51183870	13080	13080	13080	13080	0
550	20231214	100200	51183870	13080	13080	13080	13080	111
551	20231214	100100	49731990	13080	13080	13080	13080	25
552	20231214	100000	49404990	13070	13080	13080	13070	36
553	20231214	095900	48934410	13080	13070	13080	13060	108
554	20231214	095800	47523150	13080	13080	13080	13080	20
555	20231214	095700	47261550	13080	13090	13090	13080	120
556	20231214	095600	45691750	13130	13090	13130	13080	194
557	20231214	095500	43150730	13100	13100	13110	13100	228
558	20231214	095400	40163830	13110	13110	13110	13110	216
559	20231214	095300	37332070	13120	13120	13120	13120	14
560	20231214	095200	37148390	13120	13120	13120	13120	0
561	20231214	095100	37148390	13120	13120	13120	13120	36
562	20231214	095000	36676070	13120	13110	13120	13110	55
563	20231214	094900	35954780	13120	13120	13120	13120	53
564	20231214	094800	35259420	13130	13130	13130	13130	11
565	20231214	094700	35114990	13130	13130	13130	13130	20
566	20231214	094600	34852390	13130	13130	13130	13130	14
567	20231214	094500	34668570	13120	13130	13130	13120	16
568	20231214	094400	34458590	13130	13130	13130	13130	0
569	20231214	094300	34458590	13130	13130	13130	13130	0
570	20231214	094200	34458590	13130	13150	13150	13120	755
571	20231214	094100	24545070	13170	13170	13170	13170	3
572	20231214	094000	24505560	13140	13140	13140	13140	0
573	20231214	093900	24505560	13140	13140	13140	13140	0
574	20231214	093800	24505560	13140	13140	13140	13140	2
575	20231214	093700	24479280	13140	13140	13140	13140	6
576	20231214	093600	24400440	13140	13140	13140	13140	0
577	20231214	093500	24400440	13140	13140	13140	13140	0
578	20231214	093400	24400440	13140	13140	13140	13140	2
579	20231214	093300	24374160	13150	13140	13150	13140	280
580	20231214	093200	20694490	13140	13140	13140	13140	1
581	20231214	093100	20681350	13130	13140	13140	13130	105
582	20231214	093000	19301700	13140	13140	13140	13140	120
583	20231214	092900	17724900	13140	13140	13140	13140	11
584	20231214	092800	17580360	13150	13150	13150	13150	0
585	20231214	092700	17580360	13150	13150	13150	13150	48
586	20231214	092600	16949160	13150	13150	13150	13150	149
587	20231214	092500	14989810	13150	13160	13160	13150	54
588	20231214	092400	14279660	13150	13160	13160	13150	124
589	20231214	092300	12648080	13170	13170	13170	13170	60
590	20231214	092200	11857880	13180	13180	13180	13180	0
591	20231214	092100	11857880	13180	13180	13180	13180	20
592	20231214	092000	11594280	13190	13190	13190	13190	2
593	20231214	091900	11567900	13190	13190	13190	13190	0
594	20231214	091800	11567900	13190	13190	13190	13190	9
595	20231214	091700	11449190	13190	13190	13190	13190	1
596	20231214	091600	11436000	13150	13150	13150	13150	0
597	20231214	091500	11436000	13150	13150	13150	13150	0
598	20231214	091400	11436000	13150	13160	13160	13150	100
599	20231214	091300	10120800	13150	13180	13180	13150	301
600	20231214	091200	6158050	13220	13220	13220	13220	0
601	20231214	091100	6158050	13220	13220	13220	13220	2
602	20231214	091000	6131610	13220	13220	13220	13220	2
603	20231214	090900	6105170	13220	13220	13220	13220	111
604	20231214	090800	4637750	13230	13230	13230	13230	3
605	20231214	090700	4598060	13230	13230	13230	13230	0
606	20231214	090600	4598060	13230	13240	13240	13230	32
607	20231214	090500	4174400	13240	13240	13240	13240	150
608	20231214	090400	2188400	13250	13250	13250	13250	0
609	20231214	090300	2188400	13250	13250	13250	13250	0
610	20231214	090200	2188400	13250	13250	13250	13250	50
611	20231214	090100	1525900	13250	13250	13250	13250	0
612	20231214	090000	1525900	13250	13150	13250	13150	116