KissMeData/094280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200100	71853340	12450	12450	12450	12450	8
3	20231205	200000	71853340	12450	12450	12450	12450	0
4	20231205	195900	71853340	12450	12450	12450	12450	0
5	20231205	195800	71853340	12450	12450	12450	12450	0
6	20231205	195700	71853340	12450	12450	12450	12450	0
7	20231205	195600	71853340	12450	12450	12450	12450	0
8	20231205	195500	71853340	12450	12450	12450	12450	0
9	20231205	195400	71853340	12450	12450	12450	12450	0
10	20231205	195300	71853340	12450	12450	12450	12450	0
11	20231205	195200	71853340	12450	12450	12450	12450	0
12	20231205	195100	71853340	12450	12450	12450	12450	0
13	20231205	195000	71853340	12450	12450	12450	12450	0
14	20231205	194900	71853340	12450	12450	12450	12450	0
15	20231205	194800	71853340	12450	12450	12450	12450	0
16	20231205	194700	71853340	12450	12450	12450	12450	0
17	20231205	194600	71853340	12450	12450	12450	12450	0
18	20231205	194500	71853340	12450	12450	12450	12450	0
19	20231205	194400	71853340	12450	12450	12450	12450	0
20	20231205	194300	71853340	12450	12450	12450	12450	0
21	20231205	194200	71853340	12450	12450	12450	12450	0
22	20231205	194100	71853340	12450	12450	12450	12450	0
23	20231205	194000	71853340	12450	12450	12450	12450	0
24	20231205	193900	71853340	12450	12450	12450	12450	0
25	20231205	193800	71853340	12450	12450	12450	12450	0
26	20231205	193700	71853340	12450	12450	12450	12450	0
27	20231205	193600	71853340	12450	12450	12450	12450	0
28	20231205	193500	71853340	12450	12450	12450	12450	0
29	20231205	193400	71853340	12450	12450	12450	12450	0
30	20231205	193300	71853340	12450	12450	12450	12450	0
31	20231205	193200	71853340	12450	12450	12450	12450	0
32	20231205	193100	71853340	12450	12450	12450	12450	8
33	20231205	193000	71853340	12450	12450	12450	12450	0
34	20231205	192900	71853340	12450	12450	12450	12450	0
35	20231205	192800	71853340	12450	12450	12450	12450	0
36	20231205	192700	71853340	12450	12450	12450	12450	0
37	20231205	192600	71853340	12450	12450	12450	12450	0
38	20231205	192500	71853340	12450	12450	12450	12450	0
39	20231205	192400	71853340	12450	12450	12450	12450	0
40	20231205	192300	71853340	12450	12450	12450	12450	0
41	20231205	192200	71853340	12450	12450	12450	12450	0
42	20231205	192100	71853340	12450	12450	12450	12450	0
43	20231205	192000	71853340	12450	12450	12450	12450	0
44	20231205	191900	71853340	12450	12450	12450	12450	0
45	20231205	191800	71853340	12450	12450	12450	12450	0
46	20231205	191700	71853340	12450	12450	12450	12450	0
47	20231205	191600	71853340	12450	12450	12450	12450	0
48	20231205	191500	71853340	12450	12450	12450	12450	0
49	20231205	191400	71853340	12450	12450	12450	12450	0
50	20231205	191300	71853340	12450	12450	12450	12450	0
51	20231205	191200	71853340	12450	12450	12450	12450	0
52	20231205	191100	71853340	12450	12450	12450	12450	0
53	20231205	191000	71853340	12450	12450	12450	12450	0
54	20231205	190900	71853340	12450	12450	12450	12450	0
55	20231205	190800	71853340	12450	12450	12450	12450	0
56	20231205	190700	71853340	12450	12450	12450	12450	0
57	20231205	190600	71853340	12450	12450	12450	12450	0
58	20231205	190500	71853340	12450	12450	12450	12450	0
59	20231205	190400	71853340	12450	12450	12450	12450	0
60	20231205	190300	71853340	12450	12450	12450	12450	0
61	20231205	190200	71853340	12450	12450	12450	12450	0
62	20231205	190100	71853340	12450	12450	12450	12450	8
63	20231205	190000	71853340	12450	12450	12450	12450	0
64	20231205	185900	71853340	12450	12450	12450	12450	0
65	20231205	185800	71853340	12450	12450	12450	12450	0
66	20231205	185700	71853340	12450	12450	12450	12450	0
67	20231205	185600	71853340	12450	12450	12450	12450	0
68	20231205	185500	71853340	12450	12450	12450	12450	0
69	20231205	185400	71853340	12450	12450	12450	12450	0
70	20231205	185300	71853340	12450	12450	12450	12450	0
71	20231205	185200	71853340	12450	12450	12450	12450	0
72	20231205	185100	71853340	12450	12450	12450	12450	0
73	20231205	185000	71853340	12450	12450	12450	12450	0
74	20231205	184900	71853340	12450	12450	12450	12450	0
75	20231205	184800	71853340	12450	12450	12450	12450	0
76	20231205	184700	71853340	12450	12450	12450	12450	0
77	20231205	184600	71853340	12450	12450	12450	12450	0
78	20231205	184500	71853340	12450	12450	12450	12450	0
79	20231205	184400	71853340	12450	12450	12450	12450	0
80	20231205	184300	71853340	12450	12450	12450	12450	0
81	20231205	184200	71853340	12450	12450	12450	12450	0
82	20231205	184100	71853340	12450	12450	12450	12450	0
83	20231205	184000	71853340	12450	12450	12450	12450	0
84	20231205	183900	71853340	12450	12450	12450	12450	0
85	20231205	183800	71853340	12450	12450	12450	12450	0
86	20231205	183700	71853340	12450	12450	12450	12450	0
87	20231205	183600	71853340	12450	12450	12450	12450	0
88	20231205	183500	71853340	12450	12450	12450	12450	0
89	20231205	183400	71853340	12450	12450	12450	12450	0
90	20231205	183300	71853340	12450	12450	12450	12450	0
91	20231205	183200	71853340	12450	12450	12450	12450	0
92	20231205	183100	71853340	12450	12450	12450	12450	8
93	20231205	183000	71853340	12450	12450	12450	12450	0
94	20231205	182900	71853340	12450	12450	12450	12450	0
95	20231205	182800	71853340	12450	12450	12450	12450	0
96	20231205	182700	71853340	12450	12450	12450	12450	0
97	20231205	182600	71853340	12450	12450	12450	12450	0
98	20231205	182500	71853340	12450	12450	12450	12450	0
99	20231205	182400	71853340	12450	12450	12450	12450	0
100	20231205	182300	71853340	12450	12450	12450	12450	0
101	20231205	182200	71853340	12450	12450	12450	12450	0
102	20231205	182100	71853340	12450	12450	12450	12450	0
103	20231205	182000	71853340	12450	12450	12450	12450	0
104	20231205	181900	71853340	12450	12450	12450	12450	0
105	20231205	181800	71853340	12450	12450	12450	12450	0
106	20231205	181700	71853340	12450	12450	12450	12450	0
107	20231205	181600	71853340	12450	12450	12450	12450	0
108	20231205	181500	71853340	12450	12450	12450	12450	0
109	20231205	181400	71853340	12450	12450	12450	12450	0
110	20231205	181300	71853340	12450	12450	12450	12450	0
111	20231205	181200	71853340	12450	12450	12450	12450	0
112	20231205	181100	71853340	12450	12450	12450	12450	0
113	20231205	181000	71853340	12450	12450	12450	12450	0
114	20231205	180900	71853340	12450	12450	12450	12450	0
115	20231205	180800	71853340	12450	12450	12450	12450	0
116	20231205	180700	71853340	12450	12450	12450	12450	0
117	20231205	180600	71853340	12450	12450	12450	12450	0
118	20231205	180500	71853340	12450	12450	12450	12450	0
119	20231205	180400	71853340	12450	12450	12450	12450	0
120	20231205	180300	71853340	12450	12450	12450	12450	0
121	20231205	180200	71853340	12450	12450	12450	12450	0
122	20231205	180100	71853340	12450	12450	12450	12450	8
123	20231205	180000	71853340	12450	12450	12450	12450	0
124	20231205	175900	71853340	12450	12450	12450	12450	0
125	20231205	175800	71853340	12450	12450	12450	12450	0
126	20231205	175700	71853340	12450	12450	12450	12450	0
127	20231205	175600	71853340	12450	12450	12450	12450	0
128	20231205	175500	71853340	12450	12450	12450	12450	0
129	20231205	175400	71853340	12450	12450	12450	12450	0
130	20231205	175300	71853340	12450	12450	12450	12450	0
131	20231205	175200	71853340	12450	12450	12450	12450	0
132	20231205	175100	71853340	12450	12450	12450	12450	0
133	20231205	175000	71853340	12450	12450	12450	12450	0
134	20231205	174900	71853340	12450	12450	12450	12450	0
135	20231205	174800	71853340	12450	12450	12450	12450	0
136	20231205	174700	71853340	12450	12450	12450	12450	0
137	20231205	174600	71853340	12450	12450	12450	12450	0
138	20231205	174500	71853340	12450	12450	12450	12450	0
139	20231205	174400	71853340	12450	12450	12450	12450	0
140	20231205	174300	71853340	12450	12450	12450	12450	0
141	20231205	174200	71853340	12450	12450	12450	12450	0
142	20231205	174100	71853340	12450	12450	12450	12450	0
143	20231205	174000	71853340	12450	12450	12450	12450	0
144	20231205	173900	71853340	12450	12450	12450	12450	0
145	20231205	173800	71853340	12450	12450	12450	12450	0
146	20231205	173700	71853340	12450	12450	12450	12450	0
147	20231205	173600	71853340	12450	12450	12450	12450	0
148	20231205	173500	71853340	12450	12450	12450	12450	0
149	20231205	173400	71853340	12450	12450	12450	12450	0
150	20231205	173300	71853340	12450	12450	12450	12450	0
151	20231205	173200	71853340	12450	12450	12450	12450	0
152	20231205	173100	71853340	12450	12450	12450	12450	8
153	20231205	173000	71853340	12450	12450	12450	12450	0
154	20231205	172900	71853340	12450	12450	12450	12450	0
155	20231205	172800	71853340	12450	12450	12450	12450	0
156	20231205	172700	71853340	12450	12450	12450	12450	0
157	20231205	172600	71853340	12450	12450	12450	12450	0
158	20231205	172500	71853340	12450	12450	12450	12450	0
159	20231205	172400	71853340	12450	12450	12450	12450	0
160	20231205	172300	71853340	12450	12450	12450	12450	0
161	20231205	172200	71853340	12450	12450	12450	12450	0
162	20231205	172100	71853340	12450	12450	12450	12450	0
163	20231205	172000	71853340	12450	12450	12450	12450	0
164	20231205	171900	71853340	12450	12450	12450	12450	0
165	20231205	171800	71853340	12450	12450	12450	12450	0
166	20231205	171700	71853340	12450	12450	12450	12450	0
167	20231205	171600	71853340	12450	12450	12450	12450	0
168	20231205	171500	71853340	12450	12450	12450	12450	0
169	20231205	171400	71853340	12450	12450	12450	12450	0
170	20231205	171300	71853340	12450	12450	12450	12450	0
171	20231205	171200	71853340	12450	12450	12450	12450	0
172	20231205	171100	71853340	12450	12450	12450	12450	0
173	20231205	171000	71853340	12450	12450	12450	12450	0
174	20231205	170900	71853340	12450	12450	12450	12450	0
175	20231205	170800	71853340	12450	12450	12450	12450	0
176	20231205	170700	71853340	12450	12450	12450	12450	0
177	20231205	170600	71853340	12450	12450	12450	12450	0
178	20231205	170500	71853340	12450	12450	12450	12450	0
179	20231205	170400	71853340	12450	12450	12450	12450	0
180	20231205	170300	71853340	12450	12450	12450	12450	0
181	20231205	170200	71853340	12450	12450	12450	12450	0
182	20231205	170100	71853340	12450	12450	12450	12450	8
183	20231205	170000	71853340	12450	12450	12450	12450	0
184	20231205	165900	71853340	12450	12450	12450	12450	0
185	20231205	165800	71853340	12450	12450	12450	12450	0
186	20231205	165700	71853340	12450	12450	12450	12450	0
187	20231205	165600	71853340	12450	12450	12450	12450	0
188	20231205	165500	71853340	12450	12450	12450	12450	0
189	20231205	165400	71853340	12450	12450	12450	12450	0
190	20231205	165300	71853340	12450	12450	12450	12450	0
191	20231205	165200	71853340	12450	12450	12450	12450	0
192	20231205	165100	71853340	12450	12450	12450	12450	0
193	20231205	165000	71853340	12450	12450	12450	12450	0
194	20231205	164900	71853340	12450	12450	12450	12450	0
195	20231205	164800	71853340	12450	12450	12450	12450	0
196	20231205	164700	71853340	12450	12450	12450	12450	0
197	20231205	164600	71853340	12450	12450	12450	12450	0
198	20231205	164500	71853340	12450	12450	12450	12450	0
199	20231205	164400	71853340	12450	12450	12450	12450	0
200	20231205	164300	71853340	12450	12450	12450	12450	0
201	20231205	164200	71853340	12450	12450	12450	12450	0
202	20231205	164100	71853340	12450	12450	12450	12450	0
203	20231205	164000	71853340	12450	12450	12450	12450	0
204	20231205	163900	71853340	12450	12450	12450	12450	0
205	20231205	163800	71853340	12450	12450	12450	12450	0
206	20231205	163700	71853340	12450	12450	12450	12450	0
207	20231205	163600	71853340	12450	12450	12450	12450	0
208	20231205	163500	71853340	12450	12450	12450	12450	0
209	20231205	163400	71853340	12450	12450	12450	12450	0
210	20231205	163300	71853340	12450	12450	12450	12450	0
211	20231205	163200	71853340	12450	12450	12450	12450	0
212	20231205	163100	71853340	12450	12450	12450	12450	8
213	20231205	163000	71853340	12450	12450	12450	12450	0
214	20231205	162900	71853340	12450	12450	12450	12450	0
215	20231205	162800	71853340	12450	12450	12450	12450	0
216	20231205	162700	71853340	12450	12450	12450	12450	0
217	20231205	162600	71853340	12450	12450	12450	12450	0
218	20231205	162500	71853340	12450	12450	12450	12450	0
219	20231205	162400	71853340	12450	12450	12450	12450	0
220	20231205	162300	71853340	12450	12450	12450	12450	0
221	20231205	162200	71853340	12450	12450	12450	12450	0
222	20231205	162100	71853340	12450	12450	12450	12450	0
223	20231205	162000	71853340	12450	12450	12450	12450	0
224	20231205	161900	71853340	12450	12450	12450	12450	0
225	20231205	161800	71853340	12450	12450	12450	12450	0
226	20231205	161700	71853340	12450	12450	12450	12450	0
227	20231205	161600	71853340	12450	12450	12450	12450	0
228	20231205	161500	71853340	12450	12450	12450	12450	0
229	20231205	161400	71853340	12450	12450	12450	12450	0
230	20231205	161300	71853340	12450	12450	12450	12450	0
231	20231205	161200	71853340	12450	12450	12450	12450	0
232	20231205	161100	71853340	12450	12450	12450	12450	0
233	20231205	161000	71853340	12450	12450	12450	12450	0
234	20231205	160900	71853340	12450	12450	12450	12450	0
235	20231205	160800	71853340	12450	12450	12450	12450	0
236	20231205	160700	71853340	12450	12450	12450	12450	0
237	20231205	160600	71853340	12450	12450	12450	12450	0
238	20231205	160500	71853340	12450	12450	12450	12450	0
239	20231205	160400	71853340	12450	12450	12450	12450	0
240	20231205	160300	71853340	12450	12450	12450	12450	0
241	20231205	160200	71853340	12450	12450	12450	12450	0
242	20231205	160100	71853340	12450	12450	12450	12450	8
243	20231205	160000	71853340	12450	12450	12450	12450	0
244	20231205	155900	71853340	12450	12450	12450	12450	0
245	20231205	155800	71853340	12450	12450	12450	12450	0
246	20231205	155700	71853340	12450	12450	12450	12450	0
247	20231205	155600	71853340	12450	12450	12450	12450	0
248	20231205	155500	71853340	12450	12450	12450	12450	0
249	20231205	155400	71853340	12450	12450	12450	12450	0
250	20231205	155300	71853340	12450	12450	12450	12450	0
251	20231205	155200	71853340	12450	12450	12450	12450	0
252	20231205	155100	71853340	12450	12450	12450	12450	0
253	20231205	155000	71853340	12450	12450	12450	12450	0
254	20231205	154900	71853340	12450	12450	12450	12450	0
255	20231205	154800	71853340	12450	12450	12450	12450	0
256	20231205	154700	71853340	12450	12450	12450	12450	0
257	20231205	154600	71853340	12450	12450	12450	12450	0
258	20231205	154500	71853340	12450	12450	12450	12450	0
259	20231205	154400	71853340	12450	12450	12450	12450	0
260	20231205	154300	71853340	12450	12450	12450	12450	0
261	20231205	154200	71853340	12450	12450	12450	12450	0
262	20231205	154100	71853340	12450	12450	12450	12450	0
263	20231205	154000	71853340	12450	12450	12450	12450	0
264	20231205	153900	71853340	12450	12450	12450	12450	0
265	20231205	153800	71853340	12450	12450	12450	12450	0
266	20231205	153700	71853340	12450	12450	12450	12450	0
267	20231205	153600	71853340	12450	12450	12450	12450	0
268	20231205	153500	71853340	12450	12450	12450	12450	0
269	20231205	153400	71853340	12450	12450	12450	12450	0
270	20231205	153300	71853340	12450	12450	12450	12450	0
271	20231205	153200	71853340	12450	12450	12450	12450	0
272	20231205	153100	71853340	12450	12450	12450	12450	8
273	20231205	153000	71853340	12450	12450	12450	12450	8
274	20231205	152900	71753740	12440	12440	12440	12440	0
275	20231205	152800	71753740	12440	12440	12440	12440	0
276	20231205	152700	71753740	12440	12440	12440	12440	0
277	20231205	152600	71753740	12440	12440	12440	12440	0
278	20231205	152500	71753740	12440	12440	12440	12440	0
279	20231205	152400	71753740	12440	12440	12440	12440	0
280	20231205	152300	71753740	12440	12440	12440	12440	0
281	20231205	152200	71753740	12440	12440	12440	12440	0
282	20231205	152100	71753740	12440	12440	12440	12440	0
283	20231205	152000	71753740	12440	12440	12440	12440	0
284	20231205	151900	71753740	12440	12450	12450	12440	10
285	20231205	151800	71629260	12450	12450	12450	12450	0
286	20231205	151700	71629260	12450	12450	12450	12450	0
287	20231205	151600	71629260	12450	12450	12450	12450	0
288	20231205	151500	71629260	12450	12450	12450	12450	0
289	20231205	151400	71629260	12450	12450	12450	12450	0
290	20231205	151300	71629260	12450	12450	12450	12450	0
291	20231205	151200	71629260	12450	12450	12450	12450	1
292	20231205	151100	71616810	12450	12450	12450	12450	0
293	20231205	151000	71616810	12450	12450	12450	12450	1
294	20231205	150900	71604360	12490	12490	12490	12490	0
295	20231205	150800	71604360	12490	12490	12490	12490	0
296	20231205	150700	71604360	12490	12490	12490	12490	0
297	20231205	150600	71604360	12490	12490	12490	12490	0
298	20231205	150500	71604360	12490	12490	12490	12490	0
299	20231205	150400	71604360	12490	12490	12490	12490	0
300	20231205	150300	71604360	12490	12490	12490	12490	0
301	20231205	150200	71604360	12490	12490	12490	12490	1
302	20231205	150100	71591870	12490	12490	12490	12490	1
303	20231205	150000	71579380	12490	12490	12490	12490	2
304	20231205	145900	71554400	12420	12420	12420	12420	0
305	20231205	145800	71554400	12420	12420	12420	12420	0
306	20231205	145700	71554400	12420	12420	12420	12420	0
307	20231205	145600	71554400	12420	12420	12420	12420	0
308	20231205	145500	71554400	12420	12420	12420	12420	0
309	20231205	145400	71554400	12420	12420	12420	12420	0
310	20231205	145300	71554400	12420	12420	12420	12420	0
311	20231205	145200	71554400	12420	12420	12420	12420	0
312	20231205	145100	71554400	12420	12430	12430	12420	99
313	20231205	145000	70324320	12430	12430	12430	12430	0
314	20231205	144900	70324320	12430	12430	12430	12430	1
315	20231205	144800	70311890	12420	12420	12420	12420	250
316	20231205	144700	67206890	12430	12430	12430	12430	36
317	20231205	144600	66759410	12460	12460	12460	12460	10
318	20231205	144500	66634810	12460	12460	12460	12460	0
319	20231205	144400	66634810	12460	12460	12460	12460	4
320	20231205	144300	66584970	12480	12480	12480	12480	0
321	20231205	144200	66584970	12480	12480	12480	12480	0
322	20231205	144100	66584970	12480	12480	12480	12480	0
323	20231205	144000	66584970	12480	12480	12480	12480	0
324	20231205	143900	66584970	12480	12480	12480	12480	0
325	20231205	143800	66584970	12480	12480	12480	12480	61
326	20231205	143700	65823690	12480	12480	12480	12480	0
327	20231205	143600	65823690	12480	12480	12480	12480	0
328	20231205	143500	65823690	12480	12480	12480	12480	0
329	20231205	143400	65823690	12480	12480	12480	12480	0
330	20231205	143300	65823690	12480	12450	12480	12450	538
331	20231205	143200	59124790	12480	12480	12480	12480	0
332	20231205	143100	59124790	12480	12480	12480	12480	0
333	20231205	143000	59124790	12480	12480	12480	12480	0
334	20231205	142900	59124790	12480	12480	12480	12480	0
335	20231205	142800	59124790	12480	12480	12480	12480	0
336	20231205	142700	59124790	12480	12480	12480	12480	0
337	20231205	142600	59124790	12480	12480	12480	12480	0
338	20231205	142500	59124790	12480	12480	12480	12480	0
339	20231205	142400	59124790	12480	12480	12480	12480	0
340	20231205	142300	59124790	12480	12480	12480	12480	0
341	20231205	142200	59124790	12480	12480	12480	12480	0
342	20231205	142100	59124790	12480	12480	12480	12480	0
343	20231205	142000	59124790	12480	12480	12480	12480	40
344	20231205	141900	58625590	12420	12420	12420	12420	7
345	20231205	141800	58538650	12480	12480	12480	12480	0
346	20231205	141700	58538650	12480	12480	12480	12480	0
347	20231205	141600	58538650	12480	12480	12480	12480	1
348	20231205	141500	58526170	12400	12400	12400	12400	0
349	20231205	141400	58526170	12400	12400	12400	12400	0
350	20231205	141300	58526170	12400	12400	12400	12400	0
351	20231205	141200	58526170	12400	12420	12420	12400	274
352	20231205	141100	55125690	12430	12430	12430	12430	0
353	20231205	141000	55125690	12430	12430	12430	12430	0
354	20231205	140900	55125690	12430	12430	12430	12430	256
355	20231205	140800	51943610	12480	12480	12480	12480	0
356	20231205	140700	51943610	12480	12480	12480	12480	0
357	20231205	140600	51943610	12480	12480	12480	12480	0
358	20231205	140500	51943610	12480	12480	12480	12480	0
359	20231205	140400	51943610	12480	12480	12480	12480	0
360	20231205	140300	51943610	12480	12480	12480	12480	0
361	20231205	140200	51943610	12480	12480	12480	12480	2
362	20231205	140100	51918650	12440	12440	12440	12440	0
363	20231205	140000	51918650	12440	12440	12440	12440	0
364	20231205	135900	51918650	12440	12440	12440	12440	0
365	20231205	135800	51918650	12440	12440	12440	12440	0
366	20231205	135700	51918650	12440	12440	12440	12440	0
367	20231205	135600	51918650	12440	12440	12440	12440	5
368	20231205	135500	51856450	12440	12440	12440	12440	94
369	20231205	135400	50687090	12440	12440	12440	12440	0
370	20231205	135300	50687090	12440	12440	12440	12440	0
371	20231205	135200	50687090	12440	12440	12440	12440	0
372	20231205	135100	50687090	12440	12440	12440	12440	0
373	20231205	135000	50687090	12440	12440	12440	12440	50
374	20231205	134900	50065090	12440	12440	12440	12440	0
375	20231205	134800	50065090	12440	12440	12440	12440	0
376	20231205	134700	50065090	12440	12440	12440	12440	0
377	20231205	134600	50065090	12440	12440	12440	12440	0
378	20231205	134500	50065090	12440	12470	12470	12440	221
379	20231205	134400	47313270	12470	12470	12470	12470	6
380	20231205	134300	47238450	12470	12470	12470	12470	0
381	20231205	134200	47238450	12470	12470	12470	12470	0
382	20231205	134100	47238450	12470	12470	12470	12470	0
383	20231205	134000	47238450	12470	12470	12470	12470	0
384	20231205	133900	47238450	12470	12470	12470	12470	4
385	20231205	133800	47188570	12470	12470	12470	12470	0
386	20231205	133700	47188570	12470	12470	12470	12470	4
387	20231205	133600	47138690	12470	12470	12470	12470	0
388	20231205	133500	47138690	12470	12470	12470	12470	0
389	20231205	133400	47138690	12470	12470	12470	12470	0
390	20231205	133300	47138690	12470	12470	12470	12470	0
391	20231205	133200	47138690	12470	12470	12470	12470	0
392	20231205	133100	47138690	12470	12470	12470	12470	1
393	20231205	133000	47126220	12480	12480	12480	12480	0
394	20231205	132900	47126220	12480	12480	12480	12480	0
395	20231205	132800	47126220	12480	12480	12480	12480	0
396	20231205	132700	47126220	12480	12480	12480	12480	0
397	20231205	132600	47126220	12480	12480	12480	12480	0
398	20231205	132500	47126220	12480	12480	12480	12480	0
399	20231205	132400	47126220	12480	12480	12480	12480	9
400	20231205	132300	47013900	12470	12470	12470	12470	0
401	20231205	132200	47013900	12470	12470	12470	12470	0
402	20231205	132100	47013900	12470	12470	12470	12470	0
403	20231205	132000	47013900	12470	12470	12470	12470	220
404	20231205	131900	44270500	12490	12490	12490	12490	0
405	20231205	131800	44270500	12490	12490	12490	12490	0
406	20231205	131700	44270500	12490	12490	12490	12490	0
407	20231205	131600	44270500	12490	12490	12490	12490	0
408	20231205	131500	44270500	12490	12490	12490	12490	0
409	20231205	131400	44270500	12490	12490	12490	12490	0
410	20231205	131300	44270500	12490	12490	12490	12490	0
411	20231205	131200	44270500	12490	12490	12490	12490	0
412	20231205	131100	44270500	12490	12490	12490	12490	0
413	20231205	131000	44270500	12490	12490	12490	12490	0
414	20231205	130900	44270500	12490	12490	12490	12490	0
415	20231205	130800	44270500	12490	12490	12490	12490	0
416	20231205	130700	44270500	12490	12490	12490	12490	0
417	20231205	130600	44270500	12490	12490	12490	12490	0
418	20231205	130500	44270500	12490	12490	12490	12490	0
419	20231205	130400	44270500	12490	12490	12490	12490	0
420	20231205	130300	44270500	12490	12490	12490	12490	57
421	20231205	130200	43558570	12490	12490	12490	12490	0
422	20231205	130100	43558570	12490	12490	12490	12490	0
423	20231205	130000	43558570	12490	12490	12490	12490	0
424	20231205	125900	43558570	12490	12490	12490	12490	0
425	20231205	125800	43558570	12490	12490	12490	12490	644
426	20231205	125700	35515010	12470	12470	12470	12470	0
427	20231205	125600	35515010	12470	12470	12470	12470	0
428	20231205	125500	35515010	12470	12470	12470	12470	0
429	20231205	125400	35515010	12470	12470	12470	12470	0
430	20231205	125300	35515010	12470	12470	12470	12470	0
431	20231205	125200	35515010	12470	12470	12470	12470	0
432	20231205	125100	35515010	12470	12470	12470	12470	0
433	20231205	125000	35515010	12470	12470	12470	12470	2
434	20231205	124900	35490070	12480	12480	12480	12480	0
435	20231205	124800	35490070	12480	12480	12480	12480	0
436	20231205	124700	35490070	12480	12480	12480	12480	0
437	20231205	124600	35490070	12480	12480	12480	12480	1
438	20231205	124500	35477590	12480	12480	12480	12480	0
439	20231205	124400	35477590	12480	12480	12480	12480	0
440	20231205	124300	35477590	12480	12480	12480	12480	0
441	20231205	124200	35477590	12480	12480	12480	12480	0
442	20231205	124100	35477590	12480	12480	12480	12480	10
443	20231205	124000	35352790	12490	12490	12490	12490	2
444	20231205	123900	35327810	12480	12480	12480	12480	0
445	20231205	123800	35327810	12480	12480	12480	12480	0
446	20231205	123700	35327810	12480	12480	12480	12480	0
447	20231205	123600	35327810	12480	12480	12480	12480	10
448	20231205	123500	35203010	12490	12490	12490	12490	0
449	20231205	123400	35203010	12490	12490	12490	12490	0
450	20231205	123300	35203010	12490	12490	12490	12490	0
451	20231205	123200	35203010	12490	12490	12490	12490	0
452	20231205	123100	35203010	12490	12490	12490	12490	0
453	20231205	123000	35203010	12490	12490	12490	12490	0
454	20231205	122900	35203010	12490	12490	12490	12490	0
455	20231205	122800	35203010	12490	12490	12490	12490	10
456	20231205	122700	35078110	12490	12490	12490	12490	0
457	20231205	122600	35078110	12490	12490	12490	12490	0
458	20231205	122500	35078110	12490	12490	12490	12490	10
459	20231205	122400	34953210	12490	12490	12490	12490	0
460	20231205	122300	34953210	12490	12490	12490	12490	0
461	20231205	122200	34953210	12490	12490	12490	12490	0
462	20231205	122100	34953210	12490	12490	12490	12490	0
463	20231205	122000	34953210	12490	12490	12490	12490	82
464	20231205	121900	33929030	12470	12470	12470	12470	0
465	20231205	121800	33929030	12470	12470	12470	12470	0
466	20231205	121700	33929030	12470	12470	12470	12470	0
467	20231205	121600	33929030	12470	12470	12470	12470	0
468	20231205	121500	33929030	12470	12470	12470	12470	0
469	20231205	121400	33929030	12470	12470	12470	12470	0
470	20231205	121300	33929030	12470	12470	12470	12470	0
471	20231205	121200	33929030	12470	12470	12470	12470	0
472	20231205	121100	33929030	12470	12470	12470	12470	0
473	20231205	121000	33929030	12470	12470	12470	12470	0
474	20231205	120900	33929030	12470	12470	12470	12470	0
475	20231205	120800	33929030	12470	12470	12470	12470	0
476	20231205	120700	33929030	12470	12470	12470	12470	0
477	20231205	120600	33929030	12470	12470	12470	12470	0
478	20231205	120500	33929030	12470	12470	12470	12470	0
479	20231205	120400	33929030	12470	12470	12470	12470	0
480	20231205	120300	33929030	12470	12470	12470	12470	0
481	20231205	120200	33929030	12470	12470	12470	12470	0
482	20231205	120100	33929030	12470	12470	12470	12470	0
483	20231205	120000	33929030	12470	12470	12470	12470	0
484	20231205	115900	33929030	12470	12470	12470	12470	7
485	20231205	115800	33841740	12470	12470	12470	12470	1
486	20231205	115700	33829270	12470	12480	12480	12470	7
487	20231205	115600	33741930	12490	12490	12490	12490	0
488	20231205	115500	33741930	12490	12490	12490	12490	0
489	20231205	115400	33741930	12490	12490	12490	12490	0
490	20231205	115300	33741930	12490	12490	12490	12490	0
491	20231205	115200	33741930	12490	12490	12490	12490	0
492	20231205	115100	33741930	12490	12490	12490	12490	0
493	20231205	115000	33741930	12490	12490	12490	12490	0
494	20231205	114900	33741930	12490	12490	12490	12490	0
495	20231205	114800	33741930	12490	12490	12490	12490	0
496	20231205	114700	33741930	12490	12490	12490	12490	0
497	20231205	114600	33741930	12490	12490	12490	12490	0
498	20231205	114500	33741930	12490	12490	12490	12490	0
499	20231205	114400	33741930	12490	12490	12490	12490	0
500	20231205	114300	33741930	12490	12490	12490	12490	6
501	20231205	114200	33666990	12490	12490	12490	12490	0
502	20231205	114100	33666990	12490	12490	12490	12490	0
503	20231205	114000	33666990	12490	12490	12490	12490	0
504	20231205	113900	33666990	12490	12490	12490	12490	0
505	20231205	113800	33666990	12490	12490	12490	12490	0
506	20231205	113700	33666990	12490	12490	12490	12490	0
507	20231205	113600	33666990	12490	12490	12490	12490	0
508	20231205	113500	33666990	12490	12490	12490	12490	0
509	20231205	113400	33666990	12490	12490	12490	12490	0
510	20231205	113300	33666990	12490	12490	12490	12490	0
511	20231205	113200	33666990	12490	12490	12490	12490	2
512	20231205	113100	33642010	12490	12490	12490	12490	1
513	20231205	113000	33629520	12490	12490	12490	12490	1
514	20231205	112900	33617030	12490	12490	12490	12490	1
515	20231205	112800	33604540	12490	12490	12490	12490	0
516	20231205	112700	33604540	12490	12490	12490	12490	0
517	20231205	112600	33604540	12490	12490	12490	12490	0
518	20231205	112500	33604540	12490	12490	12490	12490	0
519	20231205	112400	33604540	12490	12490	12490	12490	0
520	20231205	112300	33604540	12490	12490	12490	12490	0
521	20231205	112200	33604540	12490	12490	12490	12490	0
522	20231205	112100	33604540	12490	12480	12490	12480	120
523	20231205	112000	32105870	12480	12480	12480	12480	0
524	20231205	111900	32105870	12480	12490	12490	12480	9
525	20231205	111800	31993530	12480	12480	12480	12480	0
526	20231205	111700	31993530	12480	12480	12480	12480	0
527	20231205	111600	31993530	12480	12480	12480	12480	0
528	20231205	111500	31993530	12480	12480	12480	12480	0
529	20231205	111400	31993530	12480	12480	12480	12480	0
530	20231205	111300	31993530	12480	12480	12480	12480	0
531	20231205	111200	31993530	12480	12480	12480	12480	0
532	20231205	111100	31993530	12480	12480	12480	12480	10
533	20231205	111000	31868730	12480	12480	12480	12480	2
534	20231205	110900	31843770	12490	12490	12490	12490	0
535	20231205	110800	31843770	12490	12490	12490	12490	0
536	20231205	110700	31843770	12490	12490	12490	12490	0
537	20231205	110600	31843770	12490	12490	12490	12490	0
538	20231205	110500	31843770	12490	12490	12490	12490	0
539	20231205	110400	31843770	12490	12490	12490	12490	0
540	20231205	110300	31843770	12490	12490	12490	12490	0
541	20231205	110200	31843770	12490	12490	12490	12490	0
542	20231205	110100	31843770	12490	12490	12490	12490	0
543	20231205	110000	31843770	12490	12490	12490	12490	0
544	20231205	105900	31843770	12490	12490	12490	12490	0
545	20231205	105800	31843770	12490	12490	12490	12490	5
546	20231205	105700	31781320	12480	12480	12480	12480	7
547	20231205	105600	31693960	12480	12480	12480	12480	0
548	20231205	105500	31693960	12480	12480	12480	12480	0
549	20231205	105400	31693960	12480	12480	12480	12480	0
550	20231205	105300	31693960	12480	12480	12480	12480	0
551	20231205	105200	31693960	12480	12480	12480	12480	0
552	20231205	105100	31693960	12480	12480	12480	12480	0
553	20231205	105000	31693960	12480	12480	12480	12480	11
554	20231205	104900	31556680	12490	12490	12490	12490	0
555	20231205	104800	31556680	12490	12490	12490	12490	0
556	20231205	104700	31556680	12490	12490	12490	12490	0
557	20231205	104600	31556680	12490	12490	12490	12490	0
558	20231205	104500	31556680	12490	12480	12490	12480	82
559	20231205	104400	30532630	12480	12460	12480	12460	71
560	20231205	104300	29647390	12460	12470	12470	12460	7
561	20231205	104200	29560160	12460	12460	12460	12460	11
562	20231205	104100	29423100	12470	12470	12470	12470	0
563	20231205	104000	29423100	12470	12470	12470	12470	0
564	20231205	103900	29423100	12470	12470	12470	12470	0
565	20231205	103800	29423100	12470	12470	12470	12470	0
566	20231205	103700	29423100	12470	12470	12470	12470	0
567	20231205	103600	29423100	12470	12470	12470	12470	0
568	20231205	103500	29423100	12470	12470	12470	12470	2
569	20231205	103400	29398160	12470	12470	12470	12470	0
570	20231205	103300	29398160	12470	12470	12470	12470	0
571	20231205	103200	29398160	12470	12470	12470	12470	0
572	20231205	103100	29398160	12470	12470	12470	12470	0
573	20231205	103000	29398160	12470	12470	12470	12470	4
574	20231205	102900	29348280	12470	12470	12470	12470	0
575	20231205	102800	29348280	12470	12470	12470	12470	0
576	20231205	102700	29348280	12470	12470	12470	12470	0
577	20231205	102600	29348280	12470	12460	12470	12460	2
578	20231205	102500	29323350	12460	12460	12460	12460	4
579	20231205	102400	29273510	12450	12450	12450	12450	0
580	20231205	102300	29273510	12450	12450	12450	12450	0
581	20231205	102200	29273510	12450	12450	12450	12450	1
582	20231205	102100	29261060	12450	12450	12450	12450	0
583	20231205	102000	29261060	12450	12450	12450	12450	2
584	20231205	101900	29236160	12450	12450	12450	12450	1
585	20231205	101800	29223710	12450	12450	12450	12450	20
586	20231205	101700	28974710	12450	12450	12450	12450	0
587	20231205	101600	28974710	12450	12450	12450	12450	10
588	20231205	101500	28850210	12450	12450	12450	12450	0
589	20231205	101400	28850210	12450	12450	12450	12450	0
590	20231205	101300	28850210	12450	12450	12450	12450	0
591	20231205	101200	28850210	12450	12450	12450	12450	5
592	20231205	101100	28787960	12450	12450	12450	12450	0
593	20231205	101000	28787960	12450	12450	12450	12450	0
594	20231205	100900	28787960	12450	12450	12450	12450	0
595	20231205	100800	28787960	12450	12450	12450	12450	0
596	20231205	100700	28787960	12450	12450	12450	12450	0
597	20231205	100600	28787960	12450	12450	12450	12450	0
598	20231205	100500	28787960	12450	12450	12450	12450	0
599	20231205	100400	28787960	12450	12450	12450	12450	0
600	20231205	100300	28787960	12450	12450	12450	12450	0
601	20231205	100200	28787960	12450	12450	12450	12450	70
602	20231205	100100	27916460	12500	12500	12500	12500	0
603	20231205	100000	27916460	12500	12440	12500	12440	9
604	20231205	095900	27804120	12430	12410	12430	12410	485
605	20231205	095800	21781040	12410	12410	12410	12410	3
606	20231205	095700	21743810	12410	12410	12410	12410	1
607	20231205	095600	21731400	12410	12410	12410	12410	5
608	20231205	095500	21669350	12410	12410	12410	12410	3
609	20231205	095400	21632120	12410	12410	12410	12410	3
610	20231205	095300	21594890	12410	12410	12410	12410	3
611	20231205	095200	21557660	12410	12410	12410	12410	31
612	20231205	095100	21172950	12410	12410	12410	12410	3
613	20231205	095000	21135720	12400	12410	12410	12400	13
614	20231205	094900	20974490	12410	12410	12410	12410	204
615	20231205	094800	18442850	12410	12410	12410	12400	403
616	20231205	094700	13441720	12410	12410	12410	12410	0
617	20231205	094600	13441720	12410	12410	12410	12410	0
618	20231205	094500	13441720	12410	12410	12410	12410	1
619	20231205	094400	13429310	12400	12400	12400	12400	0
620	20231205	094300	13429310	12400	12400	12400	12400	0
621	20231205	094200	13429310	12400	12400	12400	12400	0
622	20231205	094100	13429310	12400	12410	12410	12400	13
623	20231205	094000	13268010	12410	12410	12410	12410	0
624	20231205	093900	13268010	12410	12410	12410	12410	2
625	20231205	093800	13243190	12410	12410	12410	12410	3
626	20231205	093700	13205960	12410	12410	12410	12410	1
627	20231205	093600	13193550	12410	12410	12410	12410	0
628	20231205	093500	13193550	12410	12410	12410	12410	5
629	20231205	093400	13131500	12410	12410	12410	12410	0
630	20231205	093300	13131500	12410	12410	12410	12410	117
631	20231205	093200	11679530	12410	12420	12420	12410	38
632	20231205	093100	11207920	12420	12420	12420	12420	0
633	20231205	093000	11207920	12420	12420	12420	12420	1
634	20231205	092900	11195500	12420	12420	12420	12420	0
635	20231205	092800	11195500	12420	12420	12420	12420	0
636	20231205	092700	11195500	12420	12420	12420	12420	19
637	20231205	092600	10959520	12420	12420	12420	12420	0
638	20231205	092500	10959520	12420	12420	12420	12420	0
639	20231205	092400	10959520	12420	12420	12420	12420	0
640	20231205	092300	10959520	12420	12420	12420	12420	0
641	20231205	092200	10959520	12420	12420	12420	12420	0
642	20231205	092100	10959520	12420	12420	12420	12420	0
643	20231205	092000	10959520	12420	12420	12420	12420	10
644	20231205	091900	10835320	12440	12440	12440	12440	146
645	20231205	091800	9019080	12410	12410	12410	12410	107
646	20231205	091700	7691210	12430	12430	12430	12430	0
647	20231205	091600	7691210	12430	12430	12430	12430	0
648	20231205	091500	7691210	12430	12420	12430	12420	90
649	20231205	091400	6573080	12420	12420	12420	12420	0
650	20231205	091300	6573080	12420	12420	12420	12420	0
651	20231205	091200	6573080	12420	12420	12420	12420	1
652	20231205	091100	6560660	12410	12410	12410	12410	0
653	20231205	091000	6560660	12410	12410	12410	12410	3
654	20231205	090900	6523430	12420	12420	12420	12420	2
655	20231205	090800	6498590	12420	12420	12420	12420	3
656	20231205	090700	6461330	12430	12430	12430	12430	5
657	20231205	090600	6399180	12430	12440	12440	12430	155
658	20231205	090500	4472180	12440	12440	12440	12440	47
659	20231205	090400	3887500	12500	12500	12500	12500	0
660	20231205	090300	3887500	12500	12500	12500	12500	0
661	20231205	090200	3887500	12500	12500	12500	12500	0
662	20231205	090100	3887500	12500	12500	12500	12500	0
663	20231205	090000	3887500	12500	12500	12500	12500	311