KissMeData/032960/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191300	105272670	12680	12680	12680	12680	216
3	20231207	191200	105272670	12680	12680	12680	12680	0
4	20231207	191100	105272670	12680	12680	12680	12680	0
5	20231207	191000	105272670	12680	12680	12680	12680	0
6	20231207	190900	105272670	12680	12680	12680	12680	0
7	20231207	190800	105272670	12680	12680	12680	12680	0
8	20231207	190700	105272670	12680	12680	12680	12680	0
9	20231207	190600	105272670	12680	12680	12680	12680	0
10	20231207	190500	105272670	12680	12680	12680	12680	0
11	20231207	190400	105272670	12680	12680	12680	12680	0
12	20231207	190300	105272670	12680	12680	12680	12680	0
13	20231207	190200	105272670	12680	12680	12680	12680	0
14	20231207	190100	105272670	12680	12680	12680	12680	0
15	20231207	190000	105272670	12680	12680	12680	12680	0
16	20231207	185900	105272670	12680	12680	12680	12680	0
17	20231207	185800	105272670	12680	12680	12680	12680	0
18	20231207	185700	105272670	12680	12680	12680	12680	0
19	20231207	185600	105272670	12680	12680	12680	12680	0
20	20231207	185500	105272670	12680	12680	12680	12680	0
21	20231207	185400	105272670	12680	12680	12680	12680	0
22	20231207	185300	105272670	12680	12680	12680	12680	0
23	20231207	185200	105272670	12680	12680	12680	12680	0
24	20231207	185100	105272670	12680	12680	12680	12680	0
25	20231207	185000	105272670	12680	12680	12680	12680	0
26	20231207	184900	105272670	12680	12680	12680	12680	0
27	20231207	184800	105272670	12680	12680	12680	12680	0
28	20231207	184700	105272670	12680	12680	12680	12680	0
29	20231207	184600	105272670	12680	12680	12680	12680	0
30	20231207	184500	105272670	12680	12680	12680	12680	0
31	20231207	184400	105272670	12680	12680	12680	12680	0
32	20231207	184300	105272670	12680	12680	12680	12680	216
33	20231207	184200	105272670	12680	12680	12680	12680	0
34	20231207	184100	105272670	12680	12680	12680	12680	0
35	20231207	184000	105272670	12680	12680	12680	12680	0
36	20231207	183900	105272670	12680	12680	12680	12680	0
37	20231207	183800	105272670	12680	12680	12680	12680	0
38	20231207	183700	105272670	12680	12680	12680	12680	0
39	20231207	183600	105272670	12680	12680	12680	12680	0
40	20231207	183500	105272670	12680	12680	12680	12680	0
41	20231207	183400	105272670	12680	12680	12680	12680	0
42	20231207	183300	105272670	12680	12680	12680	12680	0
43	20231207	183200	105272670	12680	12680	12680	12680	0
44	20231207	183100	105272670	12680	12680	12680	12680	0
45	20231207	183000	105272670	12680	12680	12680	12680	0
46	20231207	182900	105272670	12680	12680	12680	12680	0
47	20231207	182800	105272670	12680	12680	12680	12680	0
48	20231207	182700	105272670	12680	12680	12680	12680	0
49	20231207	182600	105272670	12680	12680	12680	12680	0
50	20231207	182500	105272670	12680	12680	12680	12680	0
51	20231207	182400	105272670	12680	12680	12680	12680	0
52	20231207	182300	105272670	12680	12680	12680	12680	0
53	20231207	182200	105272670	12680	12680	12680	12680	0
54	20231207	182100	105272670	12680	12680	12680	12680	0
55	20231207	182000	105272670	12680	12680	12680	12680	0
56	20231207	181900	105272670	12680	12680	12680	12680	0
57	20231207	181800	105272670	12680	12680	12680	12680	0
58	20231207	181700	105272670	12680	12680	12680	12680	0
59	20231207	181600	105272670	12680	12680	12680	12680	0
60	20231207	181500	105272670	12680	12680	12680	12680	0
61	20231207	181400	105272670	12680	12680	12680	12680	0
62	20231207	181300	105272670	12680	12680	12680	12680	216
63	20231207	181200	105272670	12680	12680	12680	12680	0
64	20231207	181100	105272670	12680	12680	12680	12680	0
65	20231207	181000	105272670	12680	12680	12680	12680	0
66	20231207	180900	105272670	12680	12680	12680	12680	0
67	20231207	180800	105272670	12680	12680	12680	12680	0
68	20231207	180700	105272670	12680	12680	12680	12680	0
69	20231207	180600	105272670	12680	12680	12680	12680	0
70	20231207	180500	105272670	12680	12680	12680	12680	0
71	20231207	180400	105272670	12680	12680	12680	12680	0
72	20231207	180300	105272670	12680	12680	12680	12680	0
73	20231207	180200	105272670	12680	12680	12680	12680	0
74	20231207	180100	105272670	12680	12680	12680	12680	0
75	20231207	180000	105272670	12680	12680	12680	12680	0
76	20231207	175900	105272670	12680	12680	12680	12680	0
77	20231207	175800	105272670	12680	12680	12680	12680	0
78	20231207	175700	105272670	12680	12680	12680	12680	0
79	20231207	175600	105272670	12680	12680	12680	12680	0
80	20231207	175500	105272670	12680	12680	12680	12680	0
81	20231207	175400	105272670	12680	12680	12680	12680	0
82	20231207	175300	105272670	12680	12680	12680	12680	0
83	20231207	175200	105272670	12680	12680	12680	12680	0
84	20231207	175100	105272670	12680	12680	12680	12680	0
85	20231207	175000	105272670	12680	12680	12680	12680	0
86	20231207	174900	105272670	12680	12680	12680	12680	0
87	20231207	174800	105272670	12680	12680	12680	12680	0
88	20231207	174700	105272670	12680	12680	12680	12680	0
89	20231207	174600	105272670	12680	12680	12680	12680	0
90	20231207	174500	105272670	12680	12680	12680	12680	0
91	20231207	174400	105272670	12680	12680	12680	12680	0
92	20231207	174300	105272670	12680	12680	12680	12680	216
93	20231207	174200	105272670	12680	12680	12680	12680	0
94	20231207	174100	105272670	12680	12680	12680	12680	0
95	20231207	174000	105272670	12680	12680	12680	12680	0
96	20231207	173900	105272670	12680	12680	12680	12680	0
97	20231207	173800	105272670	12680	12680	12680	12680	0
98	20231207	173700	105272670	12680	12680	12680	12680	0
99	20231207	173600	105272670	12680	12680	12680	12680	0
100	20231207	173500	105272670	12680	12680	12680	12680	0
101	20231207	173400	105272670	12680	12680	12680	12680	0
102	20231207	173300	105272670	12680	12680	12680	12680	0
103	20231207	173200	105272670	12680	12680	12680	12680	0
104	20231207	173100	105272670	12680	12680	12680	12680	0
105	20231207	173000	105272670	12680	12680	12680	12680	0
106	20231207	172900	105272670	12680	12680	12680	12680	0
107	20231207	172800	105272670	12680	12680	12680	12680	0
108	20231207	172700	105272670	12680	12680	12680	12680	0
109	20231207	172600	105272670	12680	12680	12680	12680	0
110	20231207	172500	105272670	12680	12680	12680	12680	0
111	20231207	172400	105272670	12680	12680	12680	12680	0
112	20231207	172300	105272670	12680	12680	12680	12680	0
113	20231207	172200	105272670	12680	12680	12680	12680	0
114	20231207	172100	105272670	12680	12680	12680	12680	0
115	20231207	172000	105272670	12680	12680	12680	12680	0
116	20231207	171900	105272670	12680	12680	12680	12680	0
117	20231207	171800	105272670	12680	12680	12680	12680	0
118	20231207	171700	105272670	12680	12680	12680	12680	0
119	20231207	171600	105272670	12680	12680	12680	12680	0
120	20231207	171500	105272670	12680	12680	12680	12680	0
121	20231207	171400	105272670	12680	12680	12680	12680	0
122	20231207	171300	105272670	12680	12680	12680	12680	216
123	20231207	171200	105272670	12680	12680	12680	12680	0
124	20231207	171100	105272670	12680	12680	12680	12680	0
125	20231207	171000	105272670	12680	12680	12680	12680	0
126	20231207	170900	105272670	12680	12680	12680	12680	0
127	20231207	170800	105272670	12680	12680	12680	12680	0
128	20231207	170700	105272670	12680	12680	12680	12680	0
129	20231207	170600	105272670	12680	12680	12680	12680	0
130	20231207	170500	105272670	12680	12680	12680	12680	0
131	20231207	170400	105272670	12680	12680	12680	12680	0
132	20231207	170300	105272670	12680	12680	12680	12680	0
133	20231207	170200	105272670	12680	12680	12680	12680	0
134	20231207	170100	105272670	12680	12680	12680	12680	0
135	20231207	170000	105272670	12680	12680	12680	12680	0
136	20231207	165900	105272670	12680	12680	12680	12680	0
137	20231207	165800	105272670	12680	12680	12680	12680	0
138	20231207	165700	105272670	12680	12680	12680	12680	0
139	20231207	165600	105272670	12680	12680	12680	12680	0
140	20231207	165500	105272670	12680	12680	12680	12680	0
141	20231207	165400	105272670	12680	12680	12680	12680	0
142	20231207	165300	105272670	12680	12680	12680	12680	0
143	20231207	165200	105272670	12680	12680	12680	12680	0
144	20231207	165100	105272670	12680	12680	12680	12680	0
145	20231207	165000	105272670	12680	12680	12680	12680	0
146	20231207	164900	105272670	12680	12680	12680	12680	0
147	20231207	164800	105272670	12680	12680	12680	12680	0
148	20231207	164700	105272670	12680	12680	12680	12680	0
149	20231207	164600	105272670	12680	12680	12680	12680	0
150	20231207	164500	105272670	12680	12680	12680	12680	0
151	20231207	164400	105272670	12680	12680	12680	12680	0
152	20231207	164300	105272670	12680	12680	12680	12680	216
153	20231207	164200	105272670	12680	12680	12680	12680	0
154	20231207	164100	105272670	12680	12680	12680	12680	0
155	20231207	164000	105272670	12680	12680	12680	12680	0
156	20231207	163900	105272670	12680	12680	12680	12680	0
157	20231207	163800	105272670	12680	12680	12680	12680	0
158	20231207	163700	105272670	12680	12680	12680	12680	0
159	20231207	163600	105272670	12680	12680	12680	12680	0
160	20231207	163500	105272670	12680	12680	12680	12680	0
161	20231207	163400	105272670	12680	12680	12680	12680	0
162	20231207	163300	105272670	12680	12680	12680	12680	0
163	20231207	163200	105272670	12680	12680	12680	12680	0
164	20231207	163100	105272670	12680	12680	12680	12680	0
165	20231207	163000	105272670	12680	12680	12680	12680	0
166	20231207	162900	105272670	12680	12680	12680	12680	0
167	20231207	162800	105272670	12680	12680	12680	12680	0
168	20231207	162700	105272670	12680	12680	12680	12680	0
169	20231207	162600	105272670	12680	12680	12680	12680	0
170	20231207	162500	105272670	12680	12680	12680	12680	0
171	20231207	162400	105272670	12680	12680	12680	12680	0
172	20231207	162300	105272670	12680	12680	12680	12680	0
173	20231207	162200	105272670	12680	12680	12680	12680	0
174	20231207	162100	105272670	12680	12680	12680	12680	0
175	20231207	162000	105272670	12680	12680	12680	12680	0
176	20231207	161900	105272670	12680	12680	12680	12680	0
177	20231207	161800	105272670	12680	12680	12680	12680	0
178	20231207	161700	105272670	12680	12680	12680	12680	0
179	20231207	161600	105272670	12680	12680	12680	12680	0
180	20231207	161500	105272670	12680	12680	12680	12680	0
181	20231207	161400	105272670	12680	12680	12680	12680	0
182	20231207	161300	105272670	12680	12680	12680	12680	216
183	20231207	161200	105272670	12680	12680	12680	12680	0
184	20231207	161100	105272670	12680	12680	12680	12680	0
185	20231207	161000	105272670	12680	12680	12680	12680	0
186	20231207	160900	105272670	12680	12680	12680	12680	0
187	20231207	160800	105272670	12680	12680	12680	12680	0
188	20231207	160700	105272670	12680	12680	12680	12680	0
189	20231207	160600	105272670	12680	12680	12680	12680	0
190	20231207	160500	105272670	12680	12680	12680	12680	0
191	20231207	160400	105272670	12680	12680	12680	12680	0
192	20231207	160300	105272670	12680	12680	12680	12680	0
193	20231207	160200	105272670	12680	12680	12680	12680	0
194	20231207	160100	105272670	12680	12680	12680	12680	0
195	20231207	160000	105272670	12680	12680	12680	12680	0
196	20231207	155900	105272670	12680	12680	12680	12680	0
197	20231207	155800	105272670	12680	12680	12680	12680	0
198	20231207	155700	105272670	12680	12680	12680	12680	0
199	20231207	155600	105272670	12680	12680	12680	12680	0
200	20231207	155500	105272670	12680	12680	12680	12680	0
201	20231207	155400	105272670	12680	12680	12680	12680	0
202	20231207	155300	105272670	12680	12680	12680	12680	0
203	20231207	155200	105272670	12680	12680	12680	12680	0
204	20231207	155100	105272670	12680	12680	12680	12680	0
205	20231207	155000	105272670	12680	12680	12680	12680	0
206	20231207	154900	105272670	12680	12680	12680	12680	0
207	20231207	154800	105272670	12680	12680	12680	12680	0
208	20231207	154700	105272670	12680	12680	12680	12680	0
209	20231207	154600	105272670	12680	12680	12680	12680	0
210	20231207	154500	105272670	12680	12680	12680	12680	0
211	20231207	154400	105272670	12680	12680	12680	12680	0
212	20231207	154300	105272670	12680	12680	12680	12680	216
213	20231207	154200	105272670	12680	12680	12680	12680	0
214	20231207	154100	105272670	12680	12680	12680	12680	0
215	20231207	154000	105272670	12680	12680	12680	12680	0
216	20231207	153900	105272670	12680	12680	12680	12680	0
217	20231207	153800	105272670	12680	12680	12680	12680	0
218	20231207	153700	105272670	12680	12680	12680	12680	0
219	20231207	153600	105272670	12680	12680	12680	12680	0
220	20231207	153500	105272670	12680	12680	12680	12680	0
221	20231207	153400	105272670	12680	12680	12680	12680	0
222	20231207	153300	105272670	12680	12680	12680	12680	0
223	20231207	153200	105272670	12680	12680	12680	12680	0
224	20231207	153100	105272670	12680	12680	12680	12680	0
225	20231207	153000	105272670	12680	12680	12680	12680	216
226	20231207	152900	102533790	12700	12700	12700	12700	0
227	20231207	152800	102533790	12700	12700	12700	12700	0
228	20231207	152700	102533790	12700	12700	12700	12700	0
229	20231207	152600	102533790	12700	12700	12700	12700	0
230	20231207	152500	102533790	12700	12700	12700	12700	0
231	20231207	152400	102533790	12700	12700	12700	12700	0
232	20231207	152300	102533790	12700	12700	12700	12700	0
233	20231207	152200	102533790	12700	12700	12700	12700	0
234	20231207	152100	102533790	12700	12700	12700	12700	0
235	20231207	152000	102533790	12700	12700	12700	12700	0
236	20231207	151900	102533790	12700	12490	12700	12470	492
237	20231207	151800	96362860	12490	12490	12490	12490	5
238	20231207	151700	96300410	12490	12490	12490	12490	101
239	20231207	151600	95038920	12490	12490	12490	12490	229
240	20231207	151500	92178710	12490	12460	12490	12440	159
241	20231207	151400	90197670	12460	12450	12460	12450	11
242	20231207	151300	90060660	12460	12460	12460	12460	10
243	20231207	151200	89936060	12460	12460	12460	12440	14
244	20231207	151100	89761740	12440	12440	12440	12440	0
245	20231207	151000	89761740	12440	12440	12440	12440	55
246	20231207	150900	89077540	12460	12460	12460	12460	0
247	20231207	150800	89077540	12460	12460	12460	12460	0
248	20231207	150700	89077540	12460	12460	12460	12460	0
249	20231207	150600	89077540	12460	12460	12460	12460	0
250	20231207	150500	89077540	12460	12460	12460	12460	0
251	20231207	150400	89077540	12460	12460	12460	12460	0
252	20231207	150300	89077540	12460	12460	12460	12460	0
253	20231207	150200	89077540	12460	12460	12460	12460	18
254	20231207	150100	88853260	12430	12430	12430	12430	0
255	20231207	150000	88853260	12430	12430	12430	12430	0
256	20231207	145900	88853260	12430	12430	12430	12430	0
257	20231207	145800	88853260	12430	12430	12430	12430	0
258	20231207	145700	88853260	12430	12430	12430	12430	1
259	20231207	145600	88840830	12460	12460	12460	12460	18
260	20231207	145500	88616550	12460	12460	12460	12460	0
261	20231207	145400	88616550	12460	12460	12460	12460	0
262	20231207	145300	88616550	12460	12460	12460	12460	0
263	20231207	145200	88616550	12460	12460	12460	12460	0
264	20231207	145100	88616550	12460	12460	12460	12460	0
265	20231207	145000	88616550	12460	12460	12460	12460	1
266	20231207	144900	88604090	12430	12430	12430	12430	0
267	20231207	144800	88604090	12430	12430	12430	12430	0
268	20231207	144700	88604090	12430	12430	12430	12430	0
269	20231207	144600	88604090	12430	12430	12430	12430	0
270	20231207	144500	88604090	12430	12440	12440	12430	568
271	20231207	144400	81543750	12440	12440	12440	12440	0
272	20231207	144300	81543750	12440	12440	12440	12440	0
273	20231207	144200	81543750	12440	12440	12440	12440	0
274	20231207	144100	81543750	12440	12440	12440	12440	0
275	20231207	144000	81543750	12440	12440	12440	12440	0
276	20231207	143900	81543750	12440	12440	12440	12440	0
277	20231207	143800	81543750	12440	12440	12440	12440	0
278	20231207	143700	81543750	12440	12440	12440	12440	0
279	20231207	143600	81543750	12440	12440	12440	12440	0
280	20231207	143500	81543750	12440	12440	12440	12440	2
281	20231207	143400	81518870	12470	12470	12470	12470	0
282	20231207	143300	81518870	12470	12470	12470	12470	0
283	20231207	143200	81518870	12470	12470	12470	12470	0
284	20231207	143100	81518870	12470	12470	12470	12470	0
285	20231207	143000	81518870	12470	12470	12470	12470	0
286	20231207	142900	81518870	12470	12430	12470	12430	218
287	20231207	142800	78808410	12440	12440	12440	12440	0
288	20231207	142700	78808410	12440	12440	12440	12440	0
289	20231207	142600	78808410	12440	12440	12440	12440	0
290	20231207	142500	78808410	12440	12440	12440	12440	0
291	20231207	142400	78808410	12440	12440	12440	12440	0
292	20231207	142300	78808410	12440	12440	12440	12440	0
293	20231207	142200	78808410	12440	12440	12440	12440	0
294	20231207	142100	78808410	12440	12440	12440	12440	0
295	20231207	142000	78808410	12440	12440	12440	12440	0
296	20231207	141900	78808410	12440	12440	12440	12440	0
297	20231207	141800	78808410	12440	12440	12440	12440	0
298	20231207	141700	78808410	12440	12440	12440	12440	63
299	20231207	141600	78024690	12440	12440	12440	12440	137
300	20231207	141500	76320410	12440	12440	12440	12440	2
301	20231207	141400	76295530	12440	12440	12440	12440	0
302	20231207	141300	76295530	12440	12440	12440	12440	0
303	20231207	141200	76295530	12440	12440	12440	12440	0
304	20231207	141100	76295530	12440	12440	12440	12440	0
305	20231207	141000	76295530	12440	12440	12440	12440	0
306	20231207	140900	76295530	12440	12450	12450	12440	4
307	20231207	140800	76245760	12440	12450	12450	12440	900
308	20231207	140700	65049240	12450	12450	12450	12450	0
309	20231207	140600	65049240	12450	12450	12450	12450	0
310	20231207	140500	65049240	12450	12450	12450	12450	41
311	20231207	140400	64538790	12450	12450	12450	12450	0
312	20231207	140300	64538790	12450	12450	12450	12450	203
313	20231207	140200	62011440	12450	12450	12450	12450	0
314	20231207	140100	62011440	12450	12450	12450	12450	0
315	20231207	140000	62011440	12450	12450	12450	12450	0
316	20231207	135900	62011440	12450	12450	12450	12450	0
317	20231207	135800	62011440	12450	12450	12450	12450	0
318	20231207	135700	62011440	12450	12450	12450	12450	0
319	20231207	135600	62011440	12450	12450	12450	12450	0
320	20231207	135500	62011440	12450	12450	12450	12450	2
321	20231207	135400	61986540	12450	12450	12450	12450	0
322	20231207	135300	61986540	12450	12450	12450	12450	0
323	20231207	135200	61986540	12450	12450	12450	12450	0
324	20231207	135100	61986540	12450	12450	12450	12450	0
325	20231207	135000	61986540	12450	12450	12450	12450	0
326	20231207	134900	61986540	12450	12450	12450	12450	0
327	20231207	134800	61986540	12450	12450	12450	12450	0
328	20231207	134700	61986540	12450	12450	12450	12450	0
329	20231207	134600	61986540	12450	12450	12450	12450	0
330	20231207	134500	61986540	12450	12450	12450	12450	0
331	20231207	134400	61986540	12450	12450	12450	12450	289
332	20231207	134300	58388490	12450	12450	12450	12450	0
333	20231207	134200	58388490	12450	12450	12450	12450	0
334	20231207	134100	58388490	12450	12450	12450	12450	0
335	20231207	134000	58388490	12450	12450	12450	12450	0
336	20231207	133900	58388490	12450	12450	12450	12450	0
337	20231207	133800	58388490	12450	12450	12450	12450	0
338	20231207	133700	58388490	12450	12450	12450	12450	0
339	20231207	133600	58388490	12450	12450	12450	12450	0
340	20231207	133500	58388490	12450	12450	12450	12450	2
341	20231207	133400	58363590	12450	12450	12450	12450	0
342	20231207	133300	58363590	12450	12450	12450	12450	0
343	20231207	133200	58363590	12450	12450	12450	12450	7
344	20231207	133100	58276440	12450	12450	12450	12450	0
345	20231207	133000	58276440	12450	12450	12450	12450	0
346	20231207	132900	58276440	12450	12450	12450	12450	0
347	20231207	132800	58276440	12450	12450	12450	12450	0
348	20231207	132700	58276440	12450	12450	12450	12450	0
349	20231207	132600	58276440	12450	12450	12450	12450	0
350	20231207	132500	58276440	12450	12450	12450	12450	0
351	20231207	132400	58276440	12450	12450	12450	12450	0
352	20231207	132300	58276440	12450	12450	12450	12450	231
353	20231207	132200	55400490	12450	12450	12450	12450	0
354	20231207	132100	55400490	12450	12450	12450	12450	0
355	20231207	132000	55400490	12450	12450	12450	12450	0
356	20231207	131900	55400490	12450	12450	12450	12450	0
357	20231207	131800	55400490	12450	12450	12450	12450	0
358	20231207	131700	55400490	12450	12450	12450	12450	0
359	20231207	131600	55400490	12450	12450	12450	12450	0
360	20231207	131500	55400490	12450	12450	12450	12450	2
361	20231207	131400	55375590	12490	12490	12490	12490	0
362	20231207	131300	55375590	12490	12490	12490	12490	0
363	20231207	131200	55375590	12490	12490	12490	12490	0
364	20231207	131100	55375590	12490	12490	12490	12490	0
365	20231207	131000	55375590	12490	12490	12490	12490	0
366	20231207	130900	55375590	12490	12490	12490	12490	0
367	20231207	130800	55375590	12490	12490	12490	12490	0
368	20231207	130700	55375590	12490	12490	12490	12490	0
369	20231207	130600	55375590	12490	12490	12490	12490	0
370	20231207	130500	55375590	12490	12490	12490	12490	0
371	20231207	130400	55375590	12490	12490	12490	12490	0
372	20231207	130300	55375590	12490	12490	12490	12490	0
373	20231207	130200	55375590	12490	12490	12490	12490	0
374	20231207	130100	55375590	12490	12490	12490	12490	0
375	20231207	130000	55375590	12490	12450	12490	12440	31
376	20231207	125900	54989700	12450	12450	12450	12450	40
377	20231207	125800	54491700	12450	12450	12450	12450	0
378	20231207	125700	54491700	12450	12450	12450	12450	0
379	20231207	125600	54491700	12450	12450	12450	12450	0
380	20231207	125500	54491700	12450	12450	12450	12450	2
381	20231207	125400	54466800	12440	12440	12440	12440	0
382	20231207	125300	54466800	12440	12460	12460	12440	121
383	20231207	125200	52960690	12460	12460	12460	12460	0
384	20231207	125100	52960690	12460	12460	12460	12460	0
385	20231207	125000	52960690	12460	12460	12460	12460	0
386	20231207	124900	52960690	12460	12460	12460	12460	0
387	20231207	124800	52960690	12460	12460	12460	12460	0
388	20231207	124700	52960690	12460	12460	12460	12460	0
389	20231207	124600	52960690	12460	12460	12460	12460	0
390	20231207	124500	52960690	12460	12460	12460	12460	0
391	20231207	124400	52960690	12460	12460	12460	12460	0
392	20231207	124300	52960690	12460	12460	12460	12460	0
393	20231207	124200	52960690	12460	12460	12460	12460	1
394	20231207	124100	52948230	12450	12460	12460	12450	84
395	20231207	124000	51902420	12460	12460	12460	12460	0
396	20231207	123900	51902420	12460	12460	12460	12460	0
397	20231207	123800	51902420	12460	12460	12460	12460	1
398	20231207	123700	51889960	12460	12460	12460	12460	0
399	20231207	123600	51889960	12460	12460	12460	12460	1
400	20231207	123500	51877500	12460	12460	12460	12460	16
401	20231207	123400	51678140	12460	12460	12460	12460	0
402	20231207	123300	51678140	12460	12450	12460	12450	8
403	20231207	123200	51578490	12460	12460	12460	12460	24
404	20231207	123100	51279450	12460	12460	12460	12460	0
405	20231207	123000	51279450	12460	12460	12460	12460	1
406	20231207	122900	51266990	12460	12460	12460	12460	0
407	20231207	122800	51266990	12460	12460	12460	12460	0
408	20231207	122700	51266990	12460	12460	12460	12460	0
409	20231207	122600	51266990	12460	12460	12460	12460	0
410	20231207	122500	51266990	12460	12460	12460	12460	0
411	20231207	122400	51266990	12460	12460	12460	12460	0
412	20231207	122300	51266990	12460	12460	12460	12460	0
413	20231207	122200	51266990	12460	12460	12460	12460	0
414	20231207	122100	51266990	12460	12460	12460	12460	0
415	20231207	122000	51266990	12460	12460	12460	12460	0
416	20231207	121900	51266990	12460	12460	12460	12460	0
417	20231207	121800	51266990	12460	12460	12460	12460	0
418	20231207	121700	51266990	12460	12460	12460	12460	20
419	20231207	121600	51017790	12460	12460	12460	12460	0
420	20231207	121500	51017790	12460	12460	12460	12460	2
421	20231207	121400	50992870	12460	12460	12460	12460	0
422	20231207	121300	50992870	12460	12460	12460	12460	0
423	20231207	121200	50992870	12460	12460	12460	12460	0
424	20231207	121100	50992870	12460	12460	12460	12460	0
425	20231207	121000	50992870	12460	12460	12460	12460	0
426	20231207	120900	50992870	12460	12460	12460	12460	0
427	20231207	120800	50992870	12460	12460	12460	12460	30
428	20231207	120700	50619070	12450	12450	12450	12450	0
429	20231207	120600	50619070	12450	12450	12450	12450	0
430	20231207	120500	50619070	12450	12450	12450	12450	14
431	20231207	120400	50444770	12490	12490	12490	12490	0
432	20231207	120300	50444770	12490	12490	12490	12490	0
433	20231207	120200	50444770	12490	12490	12490	12490	0
434	20231207	120100	50444770	12490	12490	12490	12490	0
435	20231207	120000	50444770	12490	12490	12490	12490	0
436	20231207	115900	50444770	12490	12490	12490	12490	1
437	20231207	115800	50432280	12450	12450	12450	12450	0
438	20231207	115700	50432280	12450	12450	12450	12450	0
439	20231207	115600	50432280	12450	12450	12450	12450	90
440	20231207	115500	49311780	12450	12450	12450	12450	2
441	20231207	115400	49286880	12450	12450	12450	12450	0
442	20231207	115300	49286880	12450	12450	12450	12450	0
443	20231207	115200	49286880	12450	12450	12450	12450	0
444	20231207	115100	49286880	12450	12450	12450	12450	0
445	20231207	115000	49286880	12450	12450	12450	12450	0
446	20231207	114900	49286880	12450	12450	12450	12450	0
447	20231207	114800	49286880	12450	12450	12450	12450	0
448	20231207	114700	49286880	12450	12450	12450	12450	0
449	20231207	114600	49286880	12450	12450	12450	12450	1
450	20231207	114500	49274430	12450	12450	12450	12450	0
451	20231207	114400	49274430	12450	12450	12450	12450	0
452	20231207	114300	49274430	12450	12450	12450	12450	0
453	20231207	114200	49274430	12450	12450	12450	12450	0
454	20231207	114100	49274430	12450	12450	12450	12450	0
455	20231207	114000	49274430	12450	12450	12450	12450	0
456	20231207	113900	49274430	12450	12450	12450	12450	0
457	20231207	113800	49274430	12450	12450	12450	12450	0
458	20231207	113700	49274430	12450	12450	12450	12450	80
459	20231207	113600	48278430	12450	12450	12450	12450	0
460	20231207	113500	48278430	12450	12450	12450	12450	3
461	20231207	113400	48241080	12470	12470	12470	12470	0
462	20231207	113300	48241080	12470	12470	12470	12470	0
463	20231207	113200	48241080	12470	12470	12470	12470	0
464	20231207	113100	48241080	12470	12470	12470	12470	0
465	20231207	113000	48241080	12470	12470	12470	12470	0
466	20231207	112900	48241080	12470	12470	12470	12470	0
467	20231207	112800	48241080	12470	12470	12470	12470	0
468	20231207	112700	48241080	12470	12470	12470	12470	0
469	20231207	112600	48241080	12470	12470	12470	12470	100
470	20231207	112500	46994080	12460	12470	12470	12460	218
471	20231207	112400	44276710	12470	12470	12470	12470	10
472	20231207	112300	44152010	12510	12510	12510	12510	0
473	20231207	112200	44152010	12510	12510	12510	12510	0
474	20231207	112100	44152010	12510	12510	12510	12510	0
475	20231207	112000	44152010	12510	12510	12510	12510	0
476	20231207	111900	44152010	12510	12510	12510	12510	0
477	20231207	111800	44152010	12510	12510	12510	12510	0
478	20231207	111700	44152010	12510	12510	12510	12510	0
479	20231207	111600	44152010	12510	12510	12510	12510	0
480	20231207	111500	44152010	12510	12470	12510	12470	5
481	20231207	111400	44089540	12510	12510	12510	12510	0
482	20231207	111300	44089540	12510	12510	12510	12510	0
483	20231207	111200	44089540	12510	12510	12510	12510	0
484	20231207	111100	44089540	12510	12510	12510	12510	0
485	20231207	111000	44089540	12510	12510	12510	12510	0
486	20231207	110900	44089540	12510	12510	12510	12510	0
487	20231207	110800	44089540	12510	12510	12510	12510	0
488	20231207	110700	44089540	12510	12510	12510	12510	0
489	20231207	110600	44089540	12510	12510	12510	12510	0
490	20231207	110500	44089540	12510	12510	12510	12510	0
491	20231207	110400	44089540	12510	12510	12510	12510	0
492	20231207	110300	44089540	12510	12510	12510	12510	0
493	20231207	110200	44089540	12510	12510	12510	12510	0
494	20231207	110100	44089540	12510	12510	12510	12510	1
495	20231207	110000	44077030	12460	12460	12460	12460	0
496	20231207	105900	44077030	12460	12460	12460	12460	0
497	20231207	105800	44077030	12460	12460	12460	12460	0
498	20231207	105700	44077030	12460	12460	12460	12460	100
499	20231207	105600	42831030	12460	12460	12460	12460	0
500	20231207	105500	42831030	12460	12460	12460	12460	2
501	20231207	105400	42806110	12460	12460	12460	12460	0
502	20231207	105300	42806110	12460	12460	12460	12460	0
503	20231207	105200	42806110	12460	12460	12460	12460	0
504	20231207	105100	42806110	12460	12460	12460	12460	0
505	20231207	105000	42806110	12460	12460	12460	12460	0
506	20231207	104900	42806110	12460	12460	12460	12460	0
507	20231207	104800	42806110	12460	12460	12460	12460	0
508	20231207	104700	42806110	12460	12460	12460	12460	0
509	20231207	104600	42806110	12460	12460	12460	12460	0
510	20231207	104500	42806110	12460	12460	12460	12460	0
511	20231207	104400	42806110	12460	12460	12460	12460	0
512	20231207	104300	42806110	12460	12460	12460	12460	0
513	20231207	104200	42806110	12460	12460	12460	12460	0
514	20231207	104100	42806110	12460	12460	12460	12460	0
515	20231207	104000	42806110	12460	12460	12460	12460	0
516	20231207	103900	42806110	12460	12460	12460	12460	0
517	20231207	103800	42806110	12460	12460	12460	12460	0
518	20231207	103700	42806110	12460	12460	12460	12460	0
519	20231207	103600	42806110	12460	12460	12460	12460	40
520	20231207	103500	42307710	12460	12460	12460	12460	2
521	20231207	103400	42282790	12460	12460	12460	12460	1
522	20231207	103300	42270330	12460	12460	12460	12460	0
523	20231207	103200	42270330	12460	12460	12460	12460	0
524	20231207	103100	42270330	12460	12460	12460	12460	0
525	20231207	103000	42270330	12460	12460	12460	12460	0
526	20231207	102900	42270330	12460	12460	12460	12460	0
527	20231207	102800	42270330	12460	12460	12460	12460	0
528	20231207	102700	42270330	12460	12460	12460	12460	0
529	20231207	102600	42270330	12460	12460	12460	12460	0
530	20231207	102500	42270330	12460	12460	12460	12460	0
531	20231207	102400	42270330	12460	12460	12460	12460	0
532	20231207	102300	42270330	12460	12460	12460	12460	100
533	20231207	102200	41024330	12500	12500	12500	12500	50
534	20231207	102100	40399330	12500	12500	12500	12500	150
535	20231207	102000	38524330	12480	12480	12480	12480	72
536	20231207	101900	37625770	12490	12490	12490	12490	120
537	20231207	101800	36126970	12490	12490	12490	12490	0
538	20231207	101700	36126970	12490	12490	12490	12490	0
539	20231207	101600	36126970	12490	12490	12490	12490	0
540	20231207	101500	36126970	12490	12490	12490	12490	2
541	20231207	101400	36101990	12490	12490	12490	12490	0
542	20231207	101300	36101990	12490	12490	12490	12490	0
543	20231207	101200	36101990	12490	12490	12490	12490	0
544	20231207	101100	36101990	12490	12490	12490	12490	0
545	20231207	101000	36101990	12490	12490	12490	12490	0
546	20231207	100900	36101990	12490	12490	12490	12490	0
547	20231207	100800	36101990	12490	12490	12490	12490	0
548	20231207	100700	36101990	12490	12490	12490	12490	0
549	20231207	100600	36101990	12490	12490	12490	12490	0
550	20231207	100500	36101990	12490	12490	12490	12490	0
551	20231207	100400	36101990	12490	12490	12490	12490	0
552	20231207	100300	36101990	12490	12490	12490	12490	42
553	20231207	100200	35577410	12490	12490	12490	12490	0
554	20231207	100100	35577410	12490	12490	12490	12490	0
555	20231207	100000	35577410	12490	12490	12490	12490	0
556	20231207	095900	35577410	12490	12490	12490	12490	4
557	20231207	095800	35527450	12490	12490	12490	12490	7
558	20231207	095700	35440020	12490	12510	12510	12490	117
559	20231207	095600	33978030	12510	12510	12510	12510	0
560	20231207	095500	33978030	12510	12510	12510	12510	3
561	20231207	095400	33940500	12580	12580	12580	12580	0
562	20231207	095300	33940500	12580	12580	12580	12580	0
563	20231207	095200	33940500	12580	12580	12580	12580	0
564	20231207	095100	33940500	12580	12580	12580	12580	0
565	20231207	095000	33940500	12580	12580	12580	12580	1
566	20231207	094900	33927920	12590	12590	12590	12500	51
567	20231207	094800	33289720	12600	12600	12600	12600	0
568	20231207	094700	33289720	12600	12600	12600	12600	0
569	20231207	094600	33289720	12600	12600	12600	12600	0
570	20231207	094500	33289720	12600	12600	12600	12600	4
571	20231207	094400	33239320	12600	12600	12600	12600	0
572	20231207	094300	33239320	12600	12600	12600	12600	0
573	20231207	094200	33239320	12600	12600	12600	12600	0
574	20231207	094100	33239320	12600	12600	12600	12600	2
575	20231207	094000	33214120	12600	12600	12600	12600	6
576	20231207	093900	33138520	12600	12580	12600	12570	62
577	20231207	093800	32358100	12580	12560	12580	12560	594
578	20231207	093700	24894080	12560	12550	12560	12490	318
579	20231207	093600	20911530	12540	12470	12540	12470	516
580	20231207	093500	14451400	12460	12460	12460	12460	3
581	20231207	093400	14414020	12530	12530	12530	12530	0
582	20231207	093300	14414020	12530	12530	12530	12530	0
583	20231207	093200	14414020	12530	12530	12530	12530	40
584	20231207	093100	13912820	12530	12530	12530	12530	0
585	20231207	093000	13912820	12530	12530	12530	12530	0
586	20231207	092900	13912820	12530	12530	12530	12530	0
587	20231207	092800	13912820	12530	12530	12530	12530	0
588	20231207	092700	13912820	12530	12530	12530	12530	0
589	20231207	092600	13912820	12530	12530	12530	12530	0
590	20231207	092500	13912820	12530	12530	12530	12530	0
591	20231207	092400	13912820	12530	12530	12530	12530	0
592	20231207	092300	13912820	12530	12530	12530	12530	1
593	20231207	092200	13900290	12490	12490	12490	12490	111
594	20231207	092100	12513900	12530	12530	12530	12530	0
595	20231207	092000	12513900	12530	12530	12530	12530	0
596	20231207	091900	12513900	12530	12530	12530	12530	0
597	20231207	091800	12513900	12530	12530	12530	12530	0
598	20231207	091700	12513900	12530	12530	12530	12530	0
599	20231207	091600	12513900	12530	12530	12530	12530	0
600	20231207	091500	12513900	12530	12490	12530	12490	264
601	20231207	091400	9206100	12490	12490	12490	12490	0
602	20231207	091300	9206100	12490	12500	12500	12490	279
603	20231207	091200	5720100	12540	12540	12540	12540	0
604	20231207	091100	5720100	12540	12540	12540	12540	41
605	20231207	091000	5205960	12550	12550	12550	12550	0
606	20231207	090900	5205960	12550	12550	12550	12550	0
607	20231207	090800	5205960	12550	12550	12550	12550	0
608	20231207	090700	5205960	12550	12550	12550	12550	0
609	20231207	090600	5205960	12550	12550	12550	12550	0
610	20231207	090500	5205960	12550	12550	12550	12550	0
611	20231207	090400	5205960	12550	12550	12550	12550	127
612	20231207	090300	3612110	12500	12500	12500	12500	4
613	20231207	090200	3562110	12500	12510	12510	12500	96
614	20231207	090100	2361180	12550	12550	12550	12550	10
615	20231207	090000	2235680	12560	12560	12560	12560	178