KissMeData/106190/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200700	90695330	14150	14150	14150	14150	274
3	20231208	200600	90695330	14150	14150	14150	14150	0
4	20231208	200500	90695330	14150	14150	14150	14150	0
5	20231208	200400	90695330	14150	14150	14150	14150	0
6	20231208	200300	90695330	14150	14150	14150	14150	0
7	20231208	200200	90695330	14150	14150	14150	14150	0
8	20231208	200100	90695330	14150	14150	14150	14150	0
9	20231208	200000	90695330	14150	14150	14150	14150	0
10	20231208	195900	90695330	14150	14150	14150	14150	0
11	20231208	195800	90695330	14150	14150	14150	14150	0
12	20231208	195700	90695330	14150	14150	14150	14150	0
13	20231208	195600	90695330	14150	14150	14150	14150	0
14	20231208	195500	90695330	14150	14150	14150	14150	0
15	20231208	195400	90695330	14150	14150	14150	14150	0
16	20231208	195300	90695330	14150	14150	14150	14150	0
17	20231208	195200	90695330	14150	14150	14150	14150	0
18	20231208	195100	90695330	14150	14150	14150	14150	0
19	20231208	195000	90695330	14150	14150	14150	14150	0
20	20231208	194900	90695330	14150	14150	14150	14150	0
21	20231208	194800	90695330	14150	14150	14150	14150	0
22	20231208	194700	90695330	14150	14150	14150	14150	0
23	20231208	194600	90695330	14150	14150	14150	14150	0
24	20231208	194500	90695330	14150	14150	14150	14150	0
25	20231208	194400	90695330	14150	14150	14150	14150	0
26	20231208	194300	90695330	14150	14150	14150	14150	0
27	20231208	194200	90695330	14150	14150	14150	14150	0
28	20231208	194100	90695330	14150	14150	14150	14150	0
29	20231208	194000	90695330	14150	14150	14150	14150	0
30	20231208	193900	90695330	14150	14150	14150	14150	0
31	20231208	193800	90695330	14150	14150	14150	14150	0
32	20231208	193700	90695330	14150	14150	14150	14150	274
33	20231208	193600	90695330	14150	14150	14150	14150	0
34	20231208	193500	90695330	14150	14150	14150	14150	0
35	20231208	193400	90695330	14150	14150	14150	14150	0
36	20231208	193300	90695330	14150	14150	14150	14150	0
37	20231208	193200	90695330	14150	14150	14150	14150	0
38	20231208	193100	90695330	14150	14150	14150	14150	0
39	20231208	193000	90695330	14150	14150	14150	14150	0
40	20231208	192900	90695330	14150	14150	14150	14150	0
41	20231208	192800	90695330	14150	14150	14150	14150	0
42	20231208	192700	90695330	14150	14150	14150	14150	0
43	20231208	192600	90695330	14150	14150	14150	14150	0
44	20231208	192500	90695330	14150	14150	14150	14150	0
45	20231208	192400	90695330	14150	14150	14150	14150	0
46	20231208	192300	90695330	14150	14150	14150	14150	0
47	20231208	192200	90695330	14150	14150	14150	14150	0
48	20231208	192100	90695330	14150	14150	14150	14150	0
49	20231208	192000	90695330	14150	14150	14150	14150	0
50	20231208	191900	90695330	14150	14150	14150	14150	0
51	20231208	191800	90695330	14150	14150	14150	14150	0
52	20231208	191700	90695330	14150	14150	14150	14150	0
53	20231208	191600	90695330	14150	14150	14150	14150	0
54	20231208	191500	90695330	14150	14150	14150	14150	0
55	20231208	191400	90695330	14150	14150	14150	14150	0
56	20231208	191300	90695330	14150	14150	14150	14150	0
57	20231208	191200	90695330	14150	14150	14150	14150	0
58	20231208	191100	90695330	14150	14150	14150	14150	0
59	20231208	191000	90695330	14150	14150	14150	14150	0
60	20231208	190900	90695330	14150	14150	14150	14150	0
61	20231208	190800	90695330	14150	14150	14150	14150	0
62	20231208	190700	90695330	14150	14150	14150	14150	274
63	20231208	190600	90695330	14150	14150	14150	14150	0
64	20231208	190500	90695330	14150	14150	14150	14150	0
65	20231208	190400	90695330	14150	14150	14150	14150	0
66	20231208	190300	90695330	14150	14150	14150	14150	0
67	20231208	190200	90695330	14150	14150	14150	14150	0
68	20231208	190100	90695330	14150	14150	14150	14150	0
69	20231208	190000	90695330	14150	14150	14150	14150	0
70	20231208	185900	90695330	14150	14150	14150	14150	0
71	20231208	185800	90695330	14150	14150	14150	14150	0
72	20231208	185700	90695330	14150	14150	14150	14150	0
73	20231208	185600	90695330	14150	14150	14150	14150	0
74	20231208	185500	90695330	14150	14150	14150	14150	0
75	20231208	185400	90695330	14150	14150	14150	14150	0
76	20231208	185300	90695330	14150	14150	14150	14150	0
77	20231208	185200	90695330	14150	14150	14150	14150	0
78	20231208	185100	90695330	14150	14150	14150	14150	0
79	20231208	185000	90695330	14150	14150	14150	14150	0
80	20231208	184900	90695330	14150	14150	14150	14150	0
81	20231208	184800	90695330	14150	14150	14150	14150	0
82	20231208	184700	90695330	14150	14150	14150	14150	0
83	20231208	184600	90695330	14150	14150	14150	14150	0
84	20231208	184500	90695330	14150	14150	14150	14150	0
85	20231208	184400	90695330	14150	14150	14150	14150	0
86	20231208	184300	90695330	14150	14150	14150	14150	0
87	20231208	184200	90695330	14150	14150	14150	14150	0
88	20231208	184100	90695330	14150	14150	14150	14150	0
89	20231208	184000	90695330	14150	14150	14150	14150	0
90	20231208	183900	90695330	14150	14150	14150	14150	0
91	20231208	183800	90695330	14150	14150	14150	14150	0
92	20231208	183700	90695330	14150	14150	14150	14150	274
93	20231208	183600	90695330	14150	14150	14150	14150	0
94	20231208	183500	90695330	14150	14150	14150	14150	0
95	20231208	183400	90695330	14150	14150	14150	14150	0
96	20231208	183300	90695330	14150	14150	14150	14150	0
97	20231208	183200	90695330	14150	14150	14150	14150	0
98	20231208	183100	90695330	14150	14150	14150	14150	0
99	20231208	183000	90695330	14150	14150	14150	14150	0
100	20231208	182900	90695330	14150	14150	14150	14150	0
101	20231208	182800	90695330	14150	14150	14150	14150	0
102	20231208	182700	90695330	14150	14150	14150	14150	0
103	20231208	182600	90695330	14150	14150	14150	14150	0
104	20231208	182500	90695330	14150	14150	14150	14150	0
105	20231208	182400	90695330	14150	14150	14150	14150	0
106	20231208	182300	90695330	14150	14150	14150	14150	0
107	20231208	182200	90695330	14150	14150	14150	14150	0
108	20231208	182100	90695330	14150	14150	14150	14150	0
109	20231208	182000	90695330	14150	14150	14150	14150	0
110	20231208	181900	90695330	14150	14150	14150	14150	0
111	20231208	181800	90695330	14150	14150	14150	14150	0
112	20231208	181700	90695330	14150	14150	14150	14150	0
113	20231208	181600	90695330	14150	14150	14150	14150	0
114	20231208	181500	90695330	14150	14150	14150	14150	0
115	20231208	181400	90695330	14150	14150	14150	14150	0
116	20231208	181300	90695330	14150	14150	14150	14150	0
117	20231208	181200	90695330	14150	14150	14150	14150	0
118	20231208	181100	90695330	14150	14150	14150	14150	0
119	20231208	181000	90695330	14150	14150	14150	14150	0
120	20231208	180900	90695330	14150	14150	14150	14150	0
121	20231208	180800	90695330	14150	14150	14150	14150	0
122	20231208	180700	90695330	14150	14150	14150	14150	274
123	20231208	180600	90695330	14150	14150	14150	14150	0
124	20231208	180500	90695330	14150	14150	14150	14150	0
125	20231208	180400	90695330	14150	14150	14150	14150	0
126	20231208	180300	90695330	14150	14150	14150	14150	0
127	20231208	180200	90695330	14150	14150	14150	14150	0
128	20231208	180100	90695330	14150	14150	14150	14150	0
129	20231208	180000	90695330	14150	14150	14150	14150	0
130	20231208	175900	90695330	14150	14150	14150	14150	0
131	20231208	175800	90695330	14150	14150	14150	14150	0
132	20231208	175700	90695330	14150	14150	14150	14150	0
133	20231208	175600	90695330	14150	14150	14150	14150	0
134	20231208	175500	90695330	14150	14150	14150	14150	0
135	20231208	175400	90695330	14150	14150	14150	14150	0
136	20231208	175300	90695330	14150	14150	14150	14150	0
137	20231208	175200	90695330	14150	14150	14150	14150	0
138	20231208	175100	90695330	14150	14150	14150	14150	0
139	20231208	175000	90695330	14150	14150	14150	14150	0
140	20231208	174900	90695330	14150	14150	14150	14150	0
141	20231208	174800	90695330	14150	14150	14150	14150	0
142	20231208	174700	90695330	14150	14150	14150	14150	0
143	20231208	174600	90695330	14150	14150	14150	14150	0
144	20231208	174500	90695330	14150	14150	14150	14150	0
145	20231208	174400	90695330	14150	14150	14150	14150	0
146	20231208	174300	90695330	14150	14150	14150	14150	0
147	20231208	174200	90695330	14150	14150	14150	14150	0
148	20231208	174100	90695330	14150	14150	14150	14150	0
149	20231208	174000	90695330	14150	14150	14150	14150	0
150	20231208	173900	90695330	14150	14150	14150	14150	0
151	20231208	173800	90695330	14150	14150	14150	14150	0
152	20231208	173700	90695330	14150	14150	14150	14150	274
153	20231208	173600	90695330	14150	14150	14150	14150	0
154	20231208	173500	90695330	14150	14150	14150	14150	0
155	20231208	173400	90695330	14150	14150	14150	14150	0
156	20231208	173300	90695330	14150	14150	14150	14150	0
157	20231208	173200	90695330	14150	14150	14150	14150	0
158	20231208	173100	90695330	14150	14150	14150	14150	0
159	20231208	173000	90695330	14150	14150	14150	14150	0
160	20231208	172900	90695330	14150	14150	14150	14150	0
161	20231208	172800	90695330	14150	14150	14150	14150	0
162	20231208	172700	90695330	14150	14150	14150	14150	0
163	20231208	172600	90695330	14150	14150	14150	14150	0
164	20231208	172500	90695330	14150	14150	14150	14150	0
165	20231208	172400	90695330	14150	14150	14150	14150	0
166	20231208	172300	90695330	14150	14150	14150	14150	0
167	20231208	172200	90695330	14150	14150	14150	14150	0
168	20231208	172100	90695330	14150	14150	14150	14150	0
169	20231208	172000	90695330	14150	14150	14150	14150	0
170	20231208	171900	90695330	14150	14150	14150	14150	0
171	20231208	171800	90695330	14150	14150	14150	14150	0
172	20231208	171700	90695330	14150	14150	14150	14150	0
173	20231208	171600	90695330	14150	14150	14150	14150	0
174	20231208	171500	90695330	14150	14150	14150	14150	0
175	20231208	171400	90695330	14150	14150	14150	14150	0
176	20231208	171300	90695330	14150	14150	14150	14150	0
177	20231208	171200	90695330	14150	14150	14150	14150	0
178	20231208	171100	90695330	14150	14150	14150	14150	0
179	20231208	171000	90695330	14150	14150	14150	14150	0
180	20231208	170900	90695330	14150	14150	14150	14150	0
181	20231208	170800	90695330	14150	14150	14150	14150	0
182	20231208	170700	90695330	14150	14150	14150	14150	274
183	20231208	170600	90695330	14150	14150	14150	14150	0
184	20231208	170500	90695330	14150	14150	14150	14150	0
185	20231208	170400	90695330	14150	14150	14150	14150	0
186	20231208	170300	90695330	14150	14150	14150	14150	0
187	20231208	170200	90695330	14150	14150	14150	14150	0
188	20231208	170100	90695330	14150	14150	14150	14150	0
189	20231208	170000	90695330	14150	14150	14150	14150	0
190	20231208	165900	90695330	14150	14150	14150	14150	0
191	20231208	165800	90695330	14150	14150	14150	14150	0
192	20231208	165700	90695330	14150	14150	14150	14150	0
193	20231208	165600	90695330	14150	14150	14150	14150	0
194	20231208	165500	90695330	14150	14150	14150	14150	0
195	20231208	165400	90695330	14150	14150	14150	14150	0
196	20231208	165300	90695330	14150	14150	14150	14150	0
197	20231208	165200	90695330	14150	14150	14150	14150	0
198	20231208	165100	90695330	14150	14150	14150	14150	0
199	20231208	165000	90695330	14150	14150	14150	14150	0
200	20231208	164900	90695330	14150	14150	14150	14150	0
201	20231208	164800	90695330	14150	14150	14150	14150	0
202	20231208	164700	90695330	14150	14150	14150	14150	0
203	20231208	164600	90695330	14150	14150	14150	14150	0
204	20231208	164500	90695330	14150	14150	14150	14150	0
205	20231208	164400	90695330	14150	14150	14150	14150	0
206	20231208	164300	90695330	14150	14150	14150	14150	0
207	20231208	164200	90695330	14150	14150	14150	14150	0
208	20231208	164100	90695330	14150	14150	14150	14150	0
209	20231208	164000	90695330	14150	14150	14150	14150	0
210	20231208	163900	90695330	14150	14150	14150	14150	0
211	20231208	163800	90695330	14150	14150	14150	14150	0
212	20231208	163700	90695330	14150	14150	14150	14150	274
213	20231208	163600	90695330	14150	14150	14150	14150	0
214	20231208	163500	90695330	14150	14150	14150	14150	0
215	20231208	163400	90695330	14150	14150	14150	14150	0
216	20231208	163300	90695330	14150	14150	14150	14150	0
217	20231208	163200	90695330	14150	14150	14150	14150	0
218	20231208	163100	90695330	14150	14150	14150	14150	0
219	20231208	163000	90695330	14150	14150	14150	14150	0
220	20231208	162900	90695330	14150	14150	14150	14150	0
221	20231208	162800	90695330	14150	14150	14150	14150	0
222	20231208	162700	90695330	14150	14150	14150	14150	0
223	20231208	162600	90695330	14150	14150	14150	14150	0
224	20231208	162500	90695330	14150	14150	14150	14150	0
225	20231208	162400	90695330	14150	14150	14150	14150	0
226	20231208	162300	90695330	14150	14150	14150	14150	0
227	20231208	162200	90695330	14150	14150	14150	14150	0
228	20231208	162100	90695330	14150	14150	14150	14150	0
229	20231208	162000	90695330	14150	14150	14150	14150	0
230	20231208	161900	90695330	14150	14150	14150	14150	0
231	20231208	161800	90695330	14150	14150	14150	14150	0
232	20231208	161700	90695330	14150	14150	14150	14150	0
233	20231208	161600	90695330	14150	14150	14150	14150	0
234	20231208	161500	90695330	14150	14150	14150	14150	0
235	20231208	161400	90695330	14150	14150	14150	14150	0
236	20231208	161300	90695330	14150	14150	14150	14150	0
237	20231208	161200	90695330	14150	14150	14150	14150	0
238	20231208	161100	90695330	14150	14150	14150	14150	0
239	20231208	161000	90695330	14150	14150	14150	14150	0
240	20231208	160900	90695330	14150	14150	14150	14150	0
241	20231208	160800	90695330	14150	14150	14150	14150	0
242	20231208	160700	90695330	14150	14150	14150	14150	274
243	20231208	160600	90695330	14150	14150	14150	14150	0
244	20231208	160500	90695330	14150	14150	14150	14150	0
245	20231208	160400	90695330	14150	14150	14150	14150	0
246	20231208	160300	90695330	14150	14150	14150	14150	0
247	20231208	160200	90695330	14150	14150	14150	14150	0
248	20231208	160100	90695330	14150	14150	14150	14150	0
249	20231208	160000	90695330	14150	14150	14150	14150	0
250	20231208	155900	90695330	14150	14150	14150	14150	0
251	20231208	155800	90695330	14150	14150	14150	14150	0
252	20231208	155700	90695330	14150	14150	14150	14150	0
253	20231208	155600	90695330	14150	14150	14150	14150	0
254	20231208	155500	90695330	14150	14150	14150	14150	0
255	20231208	155400	90695330	14150	14150	14150	14150	0
256	20231208	155300	90695330	14150	14150	14150	14150	0
257	20231208	155200	90695330	14150	14150	14150	14150	0
258	20231208	155100	90695330	14150	14150	14150	14150	0
259	20231208	155000	90695330	14150	14150	14150	14150	0
260	20231208	154900	90695330	14150	14150	14150	14150	0
261	20231208	154800	90695330	14150	14150	14150	14150	0
262	20231208	154700	90695330	14150	14150	14150	14150	0
263	20231208	154600	90695330	14150	14150	14150	14150	0
264	20231208	154500	90695330	14150	14150	14150	14150	0
265	20231208	154400	90695330	14150	14150	14150	14150	0
266	20231208	154300	90695330	14150	14150	14150	14150	0
267	20231208	154200	90695330	14150	14150	14150	14150	0
268	20231208	154100	90695330	14150	14150	14150	14150	0
269	20231208	154000	90695330	14150	14150	14150	14150	0
270	20231208	153900	90695330	14150	14150	14150	14150	0
271	20231208	153800	90695330	14150	14150	14150	14150	0
272	20231208	153700	90695330	14150	14150	14150	14150	274
273	20231208	153600	90695330	14150	14150	14150	14150	0
274	20231208	153500	90695330	14150	14150	14150	14150	0
275	20231208	153400	90695330	14150	14150	14150	14150	0
276	20231208	153300	90695330	14150	14150	14150	14150	0
277	20231208	153200	90695330	14150	14150	14150	14150	0
278	20231208	153100	90695330	14150	14150	14150	14150	0
279	20231208	153000	90695330	14150	14150	14150	14150	274
280	20231208	152900	86818230	14130	14130	14130	14130	0
281	20231208	152800	86818230	14130	14130	14130	14130	0
282	20231208	152700	86818230	14130	14130	14130	14130	0
283	20231208	152600	86818230	14130	14130	14130	14130	0
284	20231208	152500	86818230	14130	14130	14130	14130	0
285	20231208	152400	86818230	14130	14130	14130	14130	0
286	20231208	152300	86818230	14130	14130	14130	14130	0
287	20231208	152200	86818230	14130	14130	14130	14130	0
288	20231208	152100	86818230	14130	14130	14130	14130	0
289	20231208	152000	86818230	14130	14130	14130	14130	0
290	20231208	151900	86818230	14130	14130	14130	14100	145
291	20231208	151800	84772380	14130	14130	14130	14130	7
292	20231208	151700	84673470	14100	14100	14100	14100	0
293	20231208	151600	84673470	14100	14090	14150	14050	130
294	20231208	151500	82840990	14060	14060	14060	14060	6
295	20231208	151400	82756630	14100	14100	14100	14100	0
296	20231208	151300	82756630	14100	14100	14100	14100	170
297	20231208	151200	80359630	14100	14100	14100	14100	0
298	20231208	151100	80359630	14100	14100	14100	14100	0
299	20231208	151000	80359630	14100	14100	14100	14100	0
300	20231208	150900	80359630	14100	14100	14100	14100	71
301	20231208	150800	79358530	14100	14100	14100	14100	112
302	20231208	150700	77779330	14050	14050	14050	14050	0
303	20231208	150600	77779330	14050	14050	14050	14050	0
304	20231208	150500	77779330	14050	14050	14050	14050	0
305	20231208	150400	77779330	14050	14050	14050	14050	0
306	20231208	150300	77779330	14050	14100	14100	14050	14
307	20231208	150200	77582130	14100	14100	14100	14090	78
308	20231208	150100	76482340	14100	14100	14100	14100	10
309	20231208	150000	76341340	14100	14100	14100	14100	0
310	20231208	145900	76341340	14100	14100	14100	14100	0
311	20231208	145800	76341340	14100	14100	14100	14100	0
312	20231208	145700	76341340	14100	14100	14100	14100	0
313	20231208	145600	76341340	14100	14100	14100	14100	0
314	20231208	145500	76341340	14100	14100	14100	14100	0
315	20231208	145400	76341340	14100	14100	14100	14100	11
316	20231208	145300	76186240	14100	14100	14100	14100	0
317	20231208	145200	76186240	14100	14100	14100	14100	0
318	20231208	145100	76186240	14100	14100	14100	14100	0
319	20231208	145000	76186240	14100	14100	14100	14100	0
320	20231208	144900	76186240	14100	14100	14100	14100	0
321	20231208	144800	76186240	14100	14100	14100	14100	5
322	20231208	144700	76115740	14100	14100	14100	14100	0
323	20231208	144600	76115740	14100	14100	14100	14100	0
324	20231208	144500	76115740	14100	14100	14100	14100	0
325	20231208	144400	76115740	14100	14100	14100	14100	0
326	20231208	144300	76115740	14100	14100	14100	14100	1
327	20231208	144200	76101640	14100	14100	14100	14100	0
328	20231208	144100	76101640	14100	14100	14100	14100	0
329	20231208	144000	76101640	14100	14100	14100	14100	0
330	20231208	143900	76101640	14100	14100	14100	14100	342
331	20231208	143800	71279440	14100	14100	14100	14100	0
332	20231208	143700	71279440	14100	14100	14100	14100	12
333	20231208	143600	71110240	14100	14100	14100	14100	0
334	20231208	143500	71110240	14100	14100	14100	14100	12
335	20231208	143400	70941040	14100	14100	14100	14100	0
336	20231208	143300	70941040	14100	14100	14100	14100	0
337	20231208	143200	70941040	14100	14100	14100	14100	26
338	20231208	143100	70574440	14100	14100	14100	14100	11
339	20231208	143000	70419340	14100	14100	14100	14100	0
340	20231208	142900	70419340	14100	14100	14100	14100	0
341	20231208	142800	70419340	14100	14100	14100	14100	3
342	20231208	142700	70377040	14100	14100	14100	14100	0
343	20231208	142600	70377040	14100	14100	14100	14100	0
344	20231208	142500	70377040	14100	14100	14100	14100	0
345	20231208	142400	70377040	14100	14100	14100	14100	0
346	20231208	142300	70377040	14100	14100	14100	14100	9
347	20231208	142200	70250140	14050	14050	14050	14050	0
348	20231208	142100	70250140	14050	14050	14050	14050	0
349	20231208	142000	70250140	14050	14050	14050	14050	29
350	20231208	141900	69842690	14100	14100	14100	14100	0
351	20231208	141800	69842690	14100	14100	14100	14100	0
352	20231208	141700	69842690	14100	14070	14100	14070	414
353	20231208	141600	64008420	14050	14050	14050	14050	17
354	20231208	141500	63769570	14050	14050	14050	14050	5
355	20231208	141400	63699320	14080	14080	14080	14080	0
356	20231208	141300	63699320	14080	14080	14080	14080	0
357	20231208	141200	63699320	14080	14080	14080	14080	0
358	20231208	141100	63699320	14080	14080	14080	14080	0
359	20231208	141000	63699320	14080	14080	14080	14080	0
360	20231208	140900	63699320	14080	14080	14080	14080	0
361	20231208	140800	63699320	14080	14080	14080	14080	0
362	20231208	140700	63699320	14080	14080	14080	14080	0
363	20231208	140600	63699320	14080	14080	14080	14080	0
364	20231208	140500	63699320	14080	14080	14080	14080	0
365	20231208	140400	63699320	14080	14080	14080	14080	0
366	20231208	140300	63699320	14080	14080	14080	14080	0
367	20231208	140200	63699320	14080	14080	14080	14080	0
368	20231208	140100	63699320	14080	14080	14080	14080	0
369	20231208	140000	63699320	14080	14080	14080	14080	0
370	20231208	135900	63699320	14080	14080	14080	14080	0
371	20231208	135800	63699320	14080	14080	14080	14080	0
372	20231208	135700	63699320	14080	14080	14080	14080	0
373	20231208	135600	63699320	14080	14080	14080	14080	0
374	20231208	135500	63699320	14080	14080	14080	14080	0
375	20231208	135400	63699320	14080	14080	14080	14080	0
376	20231208	135300	63699320	14080	14080	14080	14080	0
377	20231208	135200	63699320	14080	14080	14080	14080	1
378	20231208	135100	63685240	14050	14050	14050	14050	0
379	20231208	135000	63685240	14050	14050	14050	14050	0
380	20231208	134900	63685240	14050	14050	14050	14050	0
381	20231208	134800	63685240	14050	14050	14050	14050	0
382	20231208	134700	63685240	14050	14050	14050	14050	76
383	20231208	134600	62617440	14050	14050	14050	14050	0
384	20231208	134500	62617440	14050	14050	14050	14050	0
385	20231208	134400	62617440	14050	14050	14050	14050	0
386	20231208	134300	62617440	14050	14050	14050	14050	0
387	20231208	134200	62617440	14050	14050	14050	14050	0
388	20231208	134100	62617440	14050	14050	14050	14050	0
389	20231208	134000	62617440	14050	14050	14050	14050	0
390	20231208	133900	62617440	14050	14050	14050	14050	0
391	20231208	133800	62617440	14050	14050	14050	14050	0
392	20231208	133700	62617440	14050	14050	14050	14050	0
393	20231208	133600	62617440	14050	14050	14050	14050	0
394	20231208	133500	62617440	14050	14050	14050	14050	0
395	20231208	133400	62617440	14050	14050	14050	14050	0
396	20231208	133300	62617440	14050	14050	14050	14050	0
397	20231208	133200	62617440	14050	14050	14050	14050	0
398	20231208	133100	62617440	14050	14050	14050	14050	0
399	20231208	133000	62617440	14050	14050	14050	14050	0
400	20231208	132900	62617440	14050	14050	14050	14050	0
401	20231208	132800	62617440	14050	14050	14050	14050	0
402	20231208	132700	62617440	14050	14050	14050	14050	105
403	20231208	132600	61142190	14050	14050	14050	14050	394
404	20231208	132500	55606490	14080	14080	14080	14080	0
405	20231208	132400	55606490	14080	14080	14080	14080	0
406	20231208	132300	55606490	14080	14080	14080	14080	0
407	20231208	132200	55606490	14080	14080	14080	14080	0
408	20231208	132100	55606490	14080	14080	14080	14080	0
409	20231208	132000	55606490	14080	14080	14080	14080	0
410	20231208	131900	55606490	14080	14080	14080	14080	0
411	20231208	131800	55606490	14080	14050	14080	14050	11
412	20231208	131700	55451880	14050	14050	14050	14050	100
413	20231208	131600	54046880	14080	14080	14080	14080	0
414	20231208	131500	54046880	14080	14080	14080	14080	0
415	20231208	131400	54046880	14080	14080	14080	14080	0
416	20231208	131300	54046880	14080	14080	14080	14080	0
417	20231208	131200	54046880	14080	14080	14080	14080	0
418	20231208	131100	54046880	14080	14080	14080	14080	0
419	20231208	131000	54046880	14080	14080	14080	14080	0
420	20231208	130900	54046880	14080	14080	14080	14080	0
421	20231208	130800	54046880	14080	14080	14080	14080	0
422	20231208	130700	54046880	14080	14080	14080	14080	0
423	20231208	130600	54046880	14080	14080	14080	14080	0
424	20231208	130500	54046880	14080	14080	14080	14080	0
425	20231208	130400	54046880	14080	14080	14080	14080	0
426	20231208	130300	54046880	14080	14080	14080	14080	0
427	20231208	130200	54046880	14080	14080	14080	14080	0
428	20231208	130100	54046880	14080	14080	14080	14080	0
429	20231208	130000	54046880	14080	14080	14080	14080	0
430	20231208	125900	54046880	14080	14080	14080	14080	0
431	20231208	125800	54046880	14080	14080	14080	14080	23
432	20231208	125700	53723040	14010	14010	14010	14010	0
433	20231208	125600	53723040	14010	14010	14010	14010	174
434	20231208	125500	51285300	14000	14000	14000	14000	0
435	20231208	125400	51285300	14000	14000	14000	14000	0
436	20231208	125300	51285300	14000	14000	14000	14000	0
437	20231208	125200	51285300	14000	14000	14000	14000	0
438	20231208	125100	51285300	14000	14000	14000	14000	0
439	20231208	125000	51285300	14000	14000	14000	14000	0
440	20231208	124900	51285300	14000	14000	14000	14000	0
441	20231208	124800	51285300	14000	14000	14000	14000	0
442	20231208	124700	51285300	14000	14000	14000	14000	0
443	20231208	124600	51285300	14000	14000	14000	14000	0
444	20231208	124500	51285300	14000	14000	14000	14000	0
445	20231208	124400	51285300	14000	14000	14000	14000	0
446	20231208	124300	51285300	14000	14000	14000	14000	0
447	20231208	124200	51285300	14000	14000	14000	14000	0
448	20231208	124100	51285300	14000	14000	14000	14000	0
449	20231208	124000	51285300	14000	14000	14000	14000	0
450	20231208	123900	51285300	14000	14000	14000	14000	0
451	20231208	123800	51285300	14000	14000	14000	14000	0
452	20231208	123700	51285300	14000	14000	14000	14000	0
453	20231208	123600	51285300	14000	14000	14000	14000	0
454	20231208	123500	51285300	14000	14000	14000	14000	0
455	20231208	123400	51285300	14000	14000	14000	14000	0
456	20231208	123300	51285300	14000	14000	14000	14000	0
457	20231208	123200	51285300	14000	14000	14000	14000	0
458	20231208	123100	51285300	14000	14000	14000	14000	0
459	20231208	123000	51285300	14000	14000	14000	14000	52
460	20231208	122900	50557300	14000	14000	14000	14000	0
461	20231208	122800	50557300	14000	14000	14000	14000	0
462	20231208	122700	50557300	14000	14000	14000	14000	0
463	20231208	122600	50557300	14000	14000	14000	14000	0
464	20231208	122500	50557300	14000	14000	14000	14000	0
465	20231208	122400	50557300	14000	14000	14000	14000	0
466	20231208	122300	50557300	14000	14000	14000	14000	0
467	20231208	122200	50557300	14000	14000	14000	14000	0
468	20231208	122100	50557300	14000	14000	14000	14000	0
469	20231208	122000	50557300	14000	14000	14000	14000	0
470	20231208	121900	50557300	14000	14000	14000	14000	0
471	20231208	121800	50557300	14000	14000	14000	14000	0
472	20231208	121700	50557300	14000	14000	14000	14000	13
473	20231208	121600	50375300	14000	14000	14000	14000	0
474	20231208	121500	50375300	14000	14000	14000	14000	0
475	20231208	121400	50375300	14000	14000	14000	14000	0
476	20231208	121300	50375300	14000	14000	14000	14000	0
477	20231208	121200	50375300	14000	14000	14000	14000	0
478	20231208	121100	50375300	14000	14000	14000	14000	0
479	20231208	121000	50375300	14000	14000	14000	14000	0
480	20231208	120900	50375300	14000	14000	14000	14000	0
481	20231208	120800	50375300	14000	14000	14000	14000	26
482	20231208	120700	50011300	14000	14000	14000	14000	0
483	20231208	120600	50011300	14000	14000	14000	14000	0
484	20231208	120500	50011300	14000	14000	14000	14000	0
485	20231208	120400	50011300	14000	14000	14000	14000	0
486	20231208	120300	50011300	14000	14000	14000	14000	0
487	20231208	120200	50011300	14000	14000	14000	14000	0
488	20231208	120100	50011300	14000	14000	14000	14000	0
489	20231208	120000	50011300	14000	14000	14000	14000	0
490	20231208	115900	50011300	14000	14000	14000	14000	0
491	20231208	115800	50011300	14000	14000	14000	14000	0
492	20231208	115700	50011300	14000	14000	14000	14000	0
493	20231208	115600	50011300	14000	14000	14000	14000	0
494	20231208	115500	50011300	14000	14000	14000	14000	0
495	20231208	115400	50011300	14000	14000	14000	14000	0
496	20231208	115300	50011300	14000	14000	14000	14000	0
497	20231208	115200	50011300	14000	14000	14000	14000	0
498	20231208	115100	50011300	14000	14000	14000	14000	84
499	20231208	115000	48835300	14000	14000	14000	14000	0
500	20231208	114900	48835300	14000	14000	14000	14000	0
501	20231208	114800	48835300	14000	14000	14000	14000	0
502	20231208	114700	48835300	14000	14000	14000	14000	0
503	20231208	114600	48835300	14000	14000	14000	14000	0
504	20231208	114500	48835300	14000	14000	14000	14000	0
505	20231208	114400	48835300	14000	14000	14000	14000	0
506	20231208	114300	48835300	14000	14000	14000	14000	0
507	20231208	114200	48835300	14000	14000	14000	14000	0
508	20231208	114100	48835300	14000	14000	14000	14000	0
509	20231208	114000	48835300	14000	14000	14000	14000	0
510	20231208	113900	48835300	14000	14000	14000	14000	0
511	20231208	113800	48835300	14000	14000	14000	14000	0
512	20231208	113700	48835300	14000	14000	14000	14000	0
513	20231208	113600	48835300	14000	14000	14000	14000	0
514	20231208	113500	48835300	14000	14000	14000	14000	23
515	20231208	113400	48513300	14010	14010	14010	14010	0
516	20231208	113300	48513300	14010	14010	14010	14010	0
517	20231208	113200	48513300	14010	14010	14010	14010	0
518	20231208	113100	48513300	14010	14010	14010	14010	0
519	20231208	113000	48513300	14010	14010	14010	14010	0
520	20231208	112900	48513300	14010	14010	14010	14010	0
521	20231208	112800	48513300	14010	14010	14010	14010	40
522	20231208	112700	47952900	14000	14000	14000	14000	0
523	20231208	112600	47952900	14000	14000	14000	14000	135
524	20231208	112500	46062900	14000	14000	14000	14000	103
525	20231208	112400	44620900	14000	14000	14000	14000	0
526	20231208	112300	44620900	14000	14000	14000	14000	0
527	20231208	112200	44620900	14000	14000	14000	14000	0
528	20231208	112100	44620900	14000	14000	14000	14000	0
529	20231208	112000	44620900	14000	14000	14000	14000	67
530	20231208	111900	43682900	14000	14000	14000	14000	0
531	20231208	111800	43682900	14000	14000	14000	14000	0
532	20231208	111700	43682900	14000	14000	14000	14000	0
533	20231208	111600	43682900	14000	14000	14000	14000	0
534	20231208	111500	43682900	14000	14000	14000	14000	10
535	20231208	111400	43542900	14000	14000	14000	14000	0
536	20231208	111300	43542900	14000	14000	14000	14000	0
537	20231208	111200	43542900	14000	14000	14000	14000	0
538	20231208	111100	43542900	14000	14000	14000	14000	0
539	20231208	111000	43542900	14000	14000	14000	14000	0
540	20231208	110900	43542900	14000	14000	14000	14000	0
541	20231208	110800	43542900	14000	14000	14000	14000	2
542	20231208	110700	43514900	14000	14000	14000	14000	6
543	20231208	110600	43430900	14000	14000	14000	14000	2
544	20231208	110500	43402900	14000	14000	14000	14000	454
545	20231208	110400	37046900	14000	14000	14000	14000	0
546	20231208	110300	37046900	14000	14000	14000	14000	0
547	20231208	110200	37046900	14000	14000	14000	14000	0
548	20231208	110100	37046900	14000	14000	14000	14000	0
549	20231208	110000	37046900	14000	14000	14000	14000	0
550	20231208	105900	37046900	14000	14000	14000	14000	0
551	20231208	105800	37046900	14000	14000	14000	14000	0
552	20231208	105700	37046900	14000	14000	14000	14000	0
553	20231208	105600	37046900	14000	14000	14000	14000	0
554	20231208	105500	37046900	14000	14000	14000	14000	0
555	20231208	105400	37046900	14000	14000	14000	14000	0
556	20231208	105300	37046900	14000	14000	14000	14000	0
557	20231208	105200	37046900	14000	14000	14000	14000	0
558	20231208	105100	37046900	14000	14000	14000	14000	0
559	20231208	105000	37046900	14000	14000	14000	14000	0
560	20231208	104900	37046900	14000	14000	14000	14000	0
561	20231208	104800	37046900	14000	14000	14000	14000	0
562	20231208	104700	37046900	14000	14000	14000	14000	5
563	20231208	104600	36976900	14000	14000	14000	14000	0
564	20231208	104500	36976900	14000	14000	14000	14000	4
565	20231208	104400	36920900	13950	13950	13950	13950	0
566	20231208	104300	36920900	13950	13950	13950	13950	0
567	20231208	104200	36920900	13950	13970	13970	13950	100
568	20231208	104100	35525300	13970	13970	13970	13970	0
569	20231208	104000	35525300	13970	13970	13970	13970	0
570	20231208	103900	35525300	13970	13970	13970	13970	0
571	20231208	103800	35525300	13970	13970	13970	13970	0
572	20231208	103700	35525300	13970	13970	13970	13970	5
573	20231208	103600	35455450	14000	14000	14000	14000	0
574	20231208	103500	35455450	14000	14000	14000	14000	0
575	20231208	103400	35455450	14000	14000	14000	14000	0
576	20231208	103300	35455450	14000	14000	14000	14000	0
577	20231208	103200	35455450	14000	14000	14000	14000	0
578	20231208	103100	35455450	14000	14000	14000	14000	0
579	20231208	103000	35455450	14000	14000	14000	14000	0
580	20231208	102900	35455450	14000	14010	14010	14000	1614
581	20231208	102800	12859130	14080	14080	14080	14080	0
582	20231208	102700	12859130	14080	14080	14080	14080	0
583	20231208	102600	12859130	14080	14080	14080	14080	0
584	20231208	102500	12859130	14080	14080	14080	14080	0
585	20231208	102400	12859130	14080	14080	14080	14080	0
586	20231208	102300	12859130	14080	14080	14080	14080	0
587	20231208	102200	12859130	14080	14080	14080	14080	0
588	20231208	102100	12859130	14080	14080	14080	14080	0
589	20231208	102000	12859130	14080	14080	14080	14080	0
590	20231208	101900	12859130	14080	14080	14080	14080	0
591	20231208	101800	12859130	14080	14080	14080	14080	0
592	20231208	101700	12859130	14080	14080	14080	14080	0
593	20231208	101600	12859130	14080	14080	14080	14080	219
594	20231208	101500	9775610	14060	14060	14060	14060	0
595	20231208	101400	9775610	14060	14060	14060	14060	3
596	20231208	101300	9733430	14060	14060	14060	14060	0
597	20231208	101200	9733430	14060	14060	14060	14060	1
598	20231208	101100	9719370	14060	14050	14060	14050	6
599	20231208	101000	9635060	14090	14020	14090	14020	9
600	20231208	100900	9508620	14010	14010	14010	14010	30
601	20231208	100800	9088320	14010	14010	14010	14010	0
602	20231208	100700	9088320	14010	14010	14010	14010	15
603	20231208	100600	8878170	14010	14010	14010	14010	0
604	20231208	100500	8878170	14010	14010	14010	14010	0
605	20231208	100400	8878170	14010	14010	14010	14010	0
606	20231208	100300	8878170	14010	14010	14010	14010	0
607	20231208	100200	8878170	14010	14010	14010	14010	0
608	20231208	100100	8878170	14010	14010	14010	14010	0
609	20231208	100000	8878170	14010	14010	14010	14010	0
610	20231208	095900	8878170	14010	14010	14010	14010	0
611	20231208	095800	8878170	14010	14010	14010	14010	0
612	20231208	095700	8878170	14010	14010	14010	14010	0
613	20231208	095600	8878170	14010	14010	14010	14010	0
614	20231208	095500	8878170	14010	14010	14010	14010	0
615	20231208	095400	8878170	14010	14010	14010	14010	0
616	20231208	095300	8878170	14010	14010	14010	14010	0
617	20231208	095200	8878170	14010	14010	14010	14010	3
618	20231208	095100	8836140	14020	14020	14020	14020	0
619	20231208	095000	8836140	14020	14020	14020	14020	0
620	20231208	094900	8836140	14020	14020	14020	14020	0
621	20231208	094800	8836140	14020	14020	14020	14020	0
622	20231208	094700	8836140	14020	14020	14020	14020	0
623	20231208	094600	8836140	14020	14020	14020	14020	0
624	20231208	094500	8836140	14020	14020	14020	14020	0
625	20231208	094400	8836140	14020	14020	14020	14020	0
626	20231208	094300	8836140	14020	14030	14030	14020	11
627	20231208	094200	8681870	14030	14030	14030	14030	1
628	20231208	094100	8667840	14030	14020	14030	14020	34
629	20231208	094000	8190870	14030	14030	14030	14030	0
630	20231208	093900	8190870	14030	14030	14030	14030	0
631	20231208	093800	8190870	14030	14030	14030	14030	1
632	20231208	093700	8176840	14010	14010	14010	14010	0
633	20231208	093600	8176840	14010	14010	14010	14010	0
634	20231208	093500	8176840	14010	14010	14010	14010	1
635	20231208	093400	8162830	14010	14030	14030	14010	2
636	20231208	093300	8134790	14100	14100	14100	14100	0
637	20231208	093200	8134790	14100	14100	14100	14100	0
638	20231208	093100	8134790	14100	14100	14100	14100	0
639	20231208	093000	8134790	14100	14100	14100	14100	0
640	20231208	092900	8134790	14100	14100	14100	14100	0
641	20231208	092800	8134790	14100	14100	14100	14100	0
642	20231208	092700	8134790	14100	14100	14100	14100	0
643	20231208	092600	8134790	14100	14100	14100	14100	0
644	20231208	092500	8134790	14100	14100	14100	14100	0
645	20231208	092400	8134790	14100	14100	14100	14100	0
646	20231208	092300	8134790	14100	14100	14100	14100	0
647	20231208	092200	8134790	14100	14100	14100	14100	0
648	20231208	092100	8134790	14100	14030	14100	14030	33
649	20231208	092000	7669920	14110	14090	14110	14090	30
650	20231208	091900	7246690	14100	14100	14100	14100	3
651	20231208	091800	7204390	14100	14070	14100	14070	97
652	20231208	091700	5837640	14100	14100	14100	14100	0
653	20231208	091600	5837640	14100	14100	14100	14100	0
654	20231208	091500	5837640	14100	14100	14100	14100	18
655	20231208	091400	5583840	14100	14100	14100	14100	132
656	20231208	091300	3722640	14000	14000	14000	14000	0
657	20231208	091200	3722640	14000	14000	14000	14000	0
658	20231208	091100	3722640	14000	14000	14000	14000	0
659	20231208	091000	3722640	14000	14000	14000	14000	0
660	20231208	090900	3722640	14000	14000	14000	14000	0
661	20231208	090800	3722640	14000	14100	14100	14000	66
662	20231208	090700	2793440	14120	14110	14120	14110	88
663	20231208	090600	1550890	14100	14100	14100	14100	6
664	20231208	090500	1466290	14100	14100	14100	14100	100
665	20231208	090400	56290	14110	14110	14110	14110	0
666	20231208	090300	56290	14110	14110	14110	14110	0
667	20231208	090200	56290	14110	14110	14110	14110	0
668	20231208	090100	56290	14110	13970	14110	13970	3
669	20231208	090000	14100	14100	14100	14100	14100	1