KissMeData/106080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200800	127144660	7990	7990	7990	7990	306
3	20231212	200700	127144660	7990	7990	7990	7990	0
4	20231212	200600	127144660	7990	7990	7990	7990	0
5	20231212	200500	127144660	7990	7990	7990	7990	0
6	20231212	200400	127144660	7990	7990	7990	7990	0
7	20231212	200300	127144660	7990	7990	7990	7990	0
8	20231212	200200	127144660	7990	7990	7990	7990	0
9	20231212	200100	127144660	7990	7990	7990	7990	0
10	20231212	200000	127144660	7990	7990	7990	7990	0
11	20231212	195900	127144660	7990	7990	7990	7990	0
12	20231212	195800	127144660	7990	7990	7990	7990	0
13	20231212	195700	127144660	7990	7990	7990	7990	0
14	20231212	195600	127144660	7990	7990	7990	7990	0
15	20231212	195500	127144660	7990	7990	7990	7990	0
16	20231212	195400	127144660	7990	7990	7990	7990	0
17	20231212	195300	127144660	7990	7990	7990	7990	0
18	20231212	195200	127144660	7990	7990	7990	7990	0
19	20231212	195100	127144660	7990	7990	7990	7990	0
20	20231212	195000	127144660	7990	7990	7990	7990	0
21	20231212	194900	127144660	7990	7990	7990	7990	0
22	20231212	194800	127144660	7990	7990	7990	7990	0
23	20231212	194700	127144660	7990	7990	7990	7990	0
24	20231212	194600	127144660	7990	7990	7990	7990	0
25	20231212	194500	127144660	7990	7990	7990	7990	0
26	20231212	194400	127144660	7990	7990	7990	7990	0
27	20231212	194300	127144660	7990	7990	7990	7990	0
28	20231212	194200	127144660	7990	7990	7990	7990	0
29	20231212	194100	127144660	7990	7990	7990	7990	0
30	20231212	194000	127144660	7990	7990	7990	7990	0
31	20231212	193900	127144660	7990	7990	7990	7990	0
32	20231212	193800	127144660	7990	7990	7990	7990	306
33	20231212	193700	127144660	7990	7990	7990	7990	0
34	20231212	193600	127144660	7990	7990	7990	7990	0
35	20231212	193500	127144660	7990	7990	7990	7990	0
36	20231212	193400	127144660	7990	7990	7990	7990	0
37	20231212	193300	127144660	7990	7990	7990	7990	0
38	20231212	193200	127144660	7990	7990	7990	7990	0
39	20231212	193100	127144660	7990	7990	7990	7990	0
40	20231212	193000	127144660	7990	7990	7990	7990	0
41	20231212	192900	127144660	7990	7990	7990	7990	0
42	20231212	192800	127144660	7990	7990	7990	7990	0
43	20231212	192700	127144660	7990	7990	7990	7990	0
44	20231212	192600	127144660	7990	7990	7990	7990	0
45	20231212	192500	127144660	7990	7990	7990	7990	0
46	20231212	192400	127144660	7990	7990	7990	7990	0
47	20231212	192300	127144660	7990	7990	7990	7990	0
48	20231212	192200	127144660	7990	7990	7990	7990	0
49	20231212	192100	127144660	7990	7990	7990	7990	0
50	20231212	192000	127144660	7990	7990	7990	7990	0
51	20231212	191900	127144660	7990	7990	7990	7990	0
52	20231212	191800	127144660	7990	7990	7990	7990	0
53	20231212	191700	127144660	7990	7990	7990	7990	0
54	20231212	191600	127144660	7990	7990	7990	7990	0
55	20231212	191500	127144660	7990	7990	7990	7990	0
56	20231212	191400	127144660	7990	7990	7990	7990	0
57	20231212	191300	127144660	7990	7990	7990	7990	0
58	20231212	191200	127144660	7990	7990	7990	7990	0
59	20231212	191100	127144660	7990	7990	7990	7990	0
60	20231212	191000	127144660	7990	7990	7990	7990	0
61	20231212	190900	127144660	7990	7990	7990	7990	0
62	20231212	190800	127144660	7990	7990	7990	7990	306
63	20231212	190700	127144660	7990	7990	7990	7990	0
64	20231212	190600	127144660	7990	7990	7990	7990	0
65	20231212	190500	127144660	7990	7990	7990	7990	0
66	20231212	190400	127144660	7990	7990	7990	7990	0
67	20231212	190300	127144660	7990	7990	7990	7990	0
68	20231212	190200	127144660	7990	7990	7990	7990	0
69	20231212	190100	127144660	7990	7990	7990	7990	0
70	20231212	190000	127144660	7990	7990	7990	7990	0
71	20231212	185900	127144660	7990	7990	7990	7990	0
72	20231212	185800	127144660	7990	7990	7990	7990	0
73	20231212	185700	127144660	7990	7990	7990	7990	0
74	20231212	185600	127144660	7990	7990	7990	7990	0
75	20231212	185500	127144660	7990	7990	7990	7990	0
76	20231212	185400	127144660	7990	7990	7990	7990	0
77	20231212	185300	127144660	7990	7990	7990	7990	0
78	20231212	185200	127144660	7990	7990	7990	7990	0
79	20231212	185100	127144660	7990	7990	7990	7990	0
80	20231212	185000	127144660	7990	7990	7990	7990	0
81	20231212	184900	127144660	7990	7990	7990	7990	0
82	20231212	184800	127144660	7990	7990	7990	7990	0
83	20231212	184700	127144660	7990	7990	7990	7990	0
84	20231212	184600	127144660	7990	7990	7990	7990	0
85	20231212	184500	127144660	7990	7990	7990	7990	0
86	20231212	184400	127144660	7990	7990	7990	7990	0
87	20231212	184300	127144660	7990	7990	7990	7990	0
88	20231212	184200	127144660	7990	7990	7990	7990	0
89	20231212	184100	127144660	7990	7990	7990	7990	0
90	20231212	184000	127144660	7990	7990	7990	7990	0
91	20231212	183900	127144660	7990	7990	7990	7990	0
92	20231212	183800	127144660	7990	7990	7990	7990	306
93	20231212	183700	127144660	7990	7990	7990	7990	0
94	20231212	183600	127144660	7990	7990	7990	7990	0
95	20231212	183500	127144660	7990	7990	7990	7990	0
96	20231212	183400	127144660	7990	7990	7990	7990	0
97	20231212	183300	127144660	7990	7990	7990	7990	0
98	20231212	183200	127144660	7990	7990	7990	7990	0
99	20231212	183100	127144660	7990	7990	7990	7990	0
100	20231212	183000	127144660	7990	7990	7990	7990	0
101	20231212	182900	127144660	7990	7990	7990	7990	0
102	20231212	182800	127144660	7990	7990	7990	7990	0
103	20231212	182700	127144660	7990	7990	7990	7990	0
104	20231212	182600	127144660	7990	7990	7990	7990	0
105	20231212	182500	127144660	7990	7990	7990	7990	0
106	20231212	182400	127144660	7990	7990	7990	7990	0
107	20231212	182300	127144660	7990	7990	7990	7990	0
108	20231212	182200	127144660	7990	7990	7990	7990	0
109	20231212	182100	127144660	7990	7990	7990	7990	0
110	20231212	182000	127144660	7990	7990	7990	7990	0
111	20231212	181900	127144660	7990	7990	7990	7990	0
112	20231212	181800	127144660	7990	7990	7990	7990	0
113	20231212	181700	127144660	7990	7990	7990	7990	0
114	20231212	181600	127144660	7990	7990	7990	7990	0
115	20231212	181500	127144660	7990	7990	7990	7990	0
116	20231212	181400	127144660	7990	7990	7990	7990	0
117	20231212	181300	127144660	7990	7990	7990	7990	0
118	20231212	181200	127144660	7990	7990	7990	7990	0
119	20231212	181100	127144660	7990	7990	7990	7990	0
120	20231212	181000	127144660	7990	7990	7990	7990	0
121	20231212	180900	127144660	7990	7990	7990	7990	0
122	20231212	180800	127144660	7990	7990	7990	7990	306
123	20231212	180700	127144660	7990	7990	7990	7990	0
124	20231212	180600	127144660	7990	7990	7990	7990	0
125	20231212	180500	127144660	7990	7990	7990	7990	0
126	20231212	180400	127144660	7990	7990	7990	7990	0
127	20231212	180300	127144660	7990	7990	7990	7990	0
128	20231212	180200	127144660	7990	7990	7990	7990	0
129	20231212	180100	127144660	7990	7990	7990	7990	0
130	20231212	180000	127144660	7990	7990	7990	7990	0
131	20231212	175900	127144660	7990	7990	7990	7990	0
132	20231212	175800	127144660	7990	7990	7990	7990	0
133	20231212	175700	127144660	7990	7990	7990	7990	0
134	20231212	175600	127144660	7990	7990	7990	7990	0
135	20231212	175500	127144660	7990	7990	7990	7990	0
136	20231212	175400	127144660	7990	7990	7990	7990	0
137	20231212	175300	127144660	7990	7990	7990	7990	0
138	20231212	175200	127144660	7990	7990	7990	7990	0
139	20231212	175100	127144660	7990	7990	7990	7990	0
140	20231212	175000	127144660	7990	7990	7990	7990	0
141	20231212	174900	127144660	7990	7990	7990	7990	0
142	20231212	174800	127144660	7990	7990	7990	7990	0
143	20231212	174700	127144660	7990	7990	7990	7990	0
144	20231212	174600	127144660	7990	7990	7990	7990	0
145	20231212	174500	127144660	7990	7990	7990	7990	0
146	20231212	174400	127144660	7990	7990	7990	7990	0
147	20231212	174300	127144660	7990	7990	7990	7990	0
148	20231212	174200	127144660	7990	7990	7990	7990	0
149	20231212	174100	127144660	7990	7990	7990	7990	0
150	20231212	174000	127144660	7990	7990	7990	7990	0
151	20231212	173900	127144660	7990	7990	7990	7990	0
152	20231212	173800	127144660	7990	7990	7990	7990	306
153	20231212	173700	127144660	7990	7990	7990	7990	0
154	20231212	173600	127144660	7990	7990	7990	7990	0
155	20231212	173500	127144660	7990	7990	7990	7990	0
156	20231212	173400	127144660	7990	7990	7990	7990	0
157	20231212	173300	127144660	7990	7990	7990	7990	0
158	20231212	173200	127144660	7990	7990	7990	7990	0
159	20231212	173100	127144660	7990	7990	7990	7990	0
160	20231212	173000	127144660	7990	7990	7990	7990	0
161	20231212	172900	127144660	7990	7990	7990	7990	0
162	20231212	172800	127144660	7990	7990	7990	7990	0
163	20231212	172700	127144660	7990	7990	7990	7990	0
164	20231212	172600	127144660	7990	7990	7990	7990	0
165	20231212	172500	127144660	7990	7990	7990	7990	0
166	20231212	172400	127144660	7990	7990	7990	7990	0
167	20231212	172300	127144660	7990	7990	7990	7990	0
168	20231212	172200	127144660	7990	7990	7990	7990	0
169	20231212	172100	127144660	7990	7990	7990	7990	0
170	20231212	172000	127144660	7990	7990	7990	7990	0
171	20231212	171900	127144660	7990	7990	7990	7990	0
172	20231212	171800	127144660	7990	7990	7990	7990	0
173	20231212	171700	127144660	7990	7990	7990	7990	0
174	20231212	171600	127144660	7990	7990	7990	7990	0
175	20231212	171500	127144660	7990	7990	7990	7990	0
176	20231212	171400	127144660	7990	7990	7990	7990	0
177	20231212	171300	127144660	7990	7990	7990	7990	0
178	20231212	171200	127144660	7990	7990	7990	7990	0
179	20231212	171100	127144660	7990	7990	7990	7990	0
180	20231212	171000	127144660	7990	7990	7990	7990	0
181	20231212	170900	127144660	7990	7990	7990	7990	0
182	20231212	170800	127144660	7990	7990	7990	7990	306
183	20231212	170700	127144660	7990	7990	7990	7990	0
184	20231212	170600	127144660	7990	7990	7990	7990	0
185	20231212	170500	127144660	7990	7990	7990	7990	0
186	20231212	170400	127144660	7990	7990	7990	7990	0
187	20231212	170300	127144660	7990	7990	7990	7990	0
188	20231212	170200	127144660	7990	7990	7990	7990	0
189	20231212	170100	127144660	7990	7990	7990	7990	0
190	20231212	170000	127144660	7990	7990	7990	7990	0
191	20231212	165900	127144660	7990	7990	7990	7990	0
192	20231212	165800	127144660	7990	7990	7990	7990	0
193	20231212	165700	127144660	7990	7990	7990	7990	0
194	20231212	165600	127144660	7990	7990	7990	7990	0
195	20231212	165500	127144660	7990	7990	7990	7990	0
196	20231212	165400	127144660	7990	7990	7990	7990	0
197	20231212	165300	127144660	7990	7990	7990	7990	0
198	20231212	165200	127144660	7990	7990	7990	7990	0
199	20231212	165100	127144660	7990	7990	7990	7990	0
200	20231212	165000	127144660	7990	7990	7990	7990	0
201	20231212	164900	127144660	7990	7990	7990	7990	0
202	20231212	164800	127144660	7990	7990	7990	7990	0
203	20231212	164700	127144660	7990	7990	7990	7990	0
204	20231212	164600	127144660	7990	7990	7990	7990	0
205	20231212	164500	127144660	7990	7990	7990	7990	0
206	20231212	164400	127144660	7990	7990	7990	7990	0
207	20231212	164300	127144660	7990	7990	7990	7990	0
208	20231212	164200	127144660	7990	7990	7990	7990	0
209	20231212	164100	127144660	7990	7990	7990	7990	0
210	20231212	164000	127144660	7990	7990	7990	7990	0
211	20231212	163900	127144660	7990	7990	7990	7990	0
212	20231212	163800	127144660	7990	7990	7990	7990	306
213	20231212	163700	127144660	7990	7990	7990	7990	0
214	20231212	163600	127144660	7990	7990	7990	7990	0
215	20231212	163500	127144660	7990	7990	7990	7990	0
216	20231212	163400	127144660	7990	7990	7990	7990	0
217	20231212	163300	127144660	7990	7990	7990	7990	0
218	20231212	163200	127144660	7990	7990	7990	7990	0
219	20231212	163100	127144660	7990	7990	7990	7990	0
220	20231212	163000	127144660	7990	7990	7990	7990	0
221	20231212	162900	127144660	7990	7990	7990	7990	0
222	20231212	162800	127144660	7990	7990	7990	7990	0
223	20231212	162700	127144660	7990	7990	7990	7990	0
224	20231212	162600	127144660	7990	7990	7990	7990	0
225	20231212	162500	127144660	7990	7990	7990	7990	0
226	20231212	162400	127144660	7990	7990	7990	7990	0
227	20231212	162300	127144660	7990	7990	7990	7990	0
228	20231212	162200	127144660	7990	7990	7990	7990	0
229	20231212	162100	127144660	7990	7990	7990	7990	0
230	20231212	162000	127144660	7990	7990	7990	7990	0
231	20231212	161900	127144660	7990	7990	7990	7990	0
232	20231212	161800	127144660	7990	7990	7990	7990	0
233	20231212	161700	127144660	7990	7990	7990	7990	0
234	20231212	161600	127144660	7990	7990	7990	7990	0
235	20231212	161500	127144660	7990	7990	7990	7990	0
236	20231212	161400	127144660	7990	7990	7990	7990	0
237	20231212	161300	127144660	7990	7990	7990	7990	0
238	20231212	161200	127144660	7990	7990	7990	7990	0
239	20231212	161100	127144660	7990	7990	7990	7990	0
240	20231212	161000	127144660	7990	7990	7990	7990	0
241	20231212	160900	127144660	7990	7990	7990	7990	0
242	20231212	160800	127144660	7990	7990	7990	7990	306
243	20231212	160700	127144660	7990	7990	7990	7990	0
244	20231212	160600	127144660	7990	7990	7990	7990	0
245	20231212	160500	127144660	7990	7990	7990	7990	0
246	20231212	160400	127144660	7990	7990	7990	7990	0
247	20231212	160300	127144660	7990	7990	7990	7990	0
248	20231212	160200	127144660	7990	7990	7990	7990	0
249	20231212	160100	127144660	7990	7990	7990	7990	0
250	20231212	160000	127144660	7990	7990	7990	7990	0
251	20231212	155900	127144660	7990	7990	7990	7990	0
252	20231212	155800	127144660	7990	7990	7990	7990	0
253	20231212	155700	127144660	7990	7990	7990	7990	0
254	20231212	155600	127144660	7990	7990	7990	7990	0
255	20231212	155500	127144660	7990	7990	7990	7990	0
256	20231212	155400	127144660	7990	7990	7990	7990	0
257	20231212	155300	127144660	7990	7990	7990	7990	0
258	20231212	155200	127144660	7990	7990	7990	7990	0
259	20231212	155100	127144660	7990	7990	7990	7990	0
260	20231212	155000	127144660	7990	7990	7990	7990	0
261	20231212	154900	127144660	7990	7990	7990	7990	0
262	20231212	154800	127144660	7990	7990	7990	7990	0
263	20231212	154700	127144660	7990	7990	7990	7990	0
264	20231212	154600	127144660	7990	7990	7990	7990	0
265	20231212	154500	127144660	7990	7990	7990	7990	0
266	20231212	154400	127144660	7990	7990	7990	7990	0
267	20231212	154300	127144660	7990	7990	7990	7990	0
268	20231212	154200	127144660	7990	7990	7990	7990	0
269	20231212	154100	127144660	7990	7990	7990	7990	0
270	20231212	154000	127144660	7990	7990	7990	7990	0
271	20231212	153900	127144660	7990	7990	7990	7990	0
272	20231212	153800	127144660	7990	7990	7990	7990	306
273	20231212	153700	127144660	7990	7990	7990	7990	0
274	20231212	153600	127144660	7990	7990	7990	7990	0
275	20231212	153500	127144660	7990	7990	7990	7990	0
276	20231212	153400	127144660	7990	7990	7990	7990	0
277	20231212	153300	127144660	7990	7990	7990	7990	0
278	20231212	153200	127144660	7990	7990	7990	7990	0
279	20231212	153100	127144660	7990	7990	7990	7990	0
280	20231212	153000	127144660	7990	7990	7990	7990	306
281	20231212	152900	124699720	8000	8000	8000	8000	0
282	20231212	152800	124699720	8000	8000	8000	8000	0
283	20231212	152700	124699720	8000	8000	8000	8000	0
284	20231212	152600	124699720	8000	8000	8000	8000	0
285	20231212	152500	124699720	8000	8000	8000	8000	0
286	20231212	152400	124699720	8000	8000	8000	8000	0
287	20231212	152300	124699720	8000	8000	8000	8000	0
288	20231212	152200	124699720	8000	8000	8000	8000	0
289	20231212	152100	124699720	8000	8000	8000	8000	0
290	20231212	152000	124699720	8000	8000	8000	8000	0
291	20231212	151900	124699720	8000	7960	8000	7960	13
292	20231212	151800	124596000	7960	7960	7960	7960	0
293	20231212	151700	124596000	7960	7960	7960	7960	0
294	20231212	151600	124596000	7960	7960	7960	7960	0
295	20231212	151500	124596000	7960	7960	7960	7960	0
296	20231212	151400	124596000	7960	7950	7960	7950	3
297	20231212	151300	124572140	7960	7960	7960	7960	0
298	20231212	151200	124572140	7960	7960	7960	7960	0
299	20231212	151100	124572140	7960	7960	7960	7960	0
300	20231212	151000	124572140	7960	7960	7960	7960	0
301	20231212	150900	124572140	7960	7960	7960	7960	0
302	20231212	150800	124572140	7960	7960	7960	7960	0
303	20231212	150700	124572140	7960	7960	7960	7960	0
304	20231212	150600	124572140	7960	7950	7960	7950	8
305	20231212	150500	124508530	7960	7960	7960	7960	0
306	20231212	150400	124508530	7960	7960	7960	7960	0
307	20231212	150300	124508530	7960	7960	7960	7960	0
308	20231212	150200	124508530	7960	7960	7960	7960	0
309	20231212	150100	124508530	7960	7960	7960	7960	0
310	20231212	150000	124508530	7960	7960	7960	7960	0
311	20231212	145900	124508530	7960	7950	7960	7950	2
312	20231212	145800	124492620	7950	7950	7950	7950	10
313	20231212	145700	124413120	7950	7950	7950	7950	213
314	20231212	145600	122719770	7950	7950	7950	7950	0
315	20231212	145500	122719770	7950	7950	7950	7950	0
316	20231212	145400	122719770	7950	7950	7950	7950	0
317	20231212	145300	122719770	7950	7950	7950	7950	0
318	20231212	145200	122719770	7950	7950	7950	7950	0
319	20231212	145100	122719770	7950	7950	7950	7950	0
320	20231212	145000	122719770	7950	7950	7950	7950	0
321	20231212	144900	122719770	7950	7950	7950	7950	0
322	20231212	144800	122719770	7950	7930	7950	7930	2
323	20231212	144700	122703890	7950	7950	7950	7950	0
324	20231212	144600	122703890	7950	7950	7950	7950	0
325	20231212	144500	122703890	7950	7950	7950	7950	0
326	20231212	144400	122703890	7950	7950	7950	7950	0
327	20231212	144300	122703890	7950	7950	7950	7950	0
328	20231212	144200	122703890	7950	7950	7950	7950	0
329	20231212	144100	122703890	7950	7950	7950	7950	0
330	20231212	144000	122703890	7950	7950	7950	7950	50
331	20231212	143900	122306390	7950	7950	7950	7950	0
332	20231212	143800	122306390	7950	7950	7950	7950	0
333	20231212	143700	122306390	7950	7950	7950	7950	0
334	20231212	143600	122306390	7950	7950	7950	7950	0
335	20231212	143500	122306390	7950	7950	7950	7950	0
336	20231212	143400	122306390	7950	7950	7950	7950	0
337	20231212	143300	122306390	7950	7950	7950	7950	0
338	20231212	143200	122306390	7950	7950	7950	7950	0
339	20231212	143100	122306390	7950	7950	7950	7950	0
340	20231212	143000	122306390	7950	7950	7950	7950	0
341	20231212	142900	122306390	7950	7950	7950	7950	0
342	20231212	142800	122306390	7950	7950	7950	7950	0
343	20231212	142700	122306390	7950	7950	7950	7950	0
344	20231212	142600	122306390	7950	7950	7950	7950	0
345	20231212	142500	122306390	7950	7950	7950	7950	0
346	20231212	142400	122306390	7950	7950	7950	7950	0
347	20231212	142300	122306390	7950	7950	7950	7950	0
348	20231212	142200	122306390	7950	7950	7950	7950	0
349	20231212	142100	122306390	7950	7950	7950	7950	0
350	20231212	142000	122306390	7950	7950	7950	7950	0
351	20231212	141900	122306390	7950	7950	7950	7950	0
352	20231212	141800	122306390	7950	7950	7950	7950	0
353	20231212	141700	122306390	7950	7950	7950	7950	0
354	20231212	141600	122306390	7950	7950	7950	7950	20
355	20231212	141500	122147390	7950	7950	7950	7950	0
356	20231212	141400	122147390	7950	7950	7950	7950	0
357	20231212	141300	122147390	7950	7950	7950	7950	91
358	20231212	141200	121423940	7950	7950	7950	7950	0
359	20231212	141100	121423940	7950	7950	7950	7950	26
360	20231212	141000	121217240	7950	7950	7950	7950	0
361	20231212	140900	121217240	7950	7950	7950	7950	0
362	20231212	140800	121217240	7950	7950	7950	7950	0
363	20231212	140700	121217240	7950	7950	7950	7950	0
364	20231212	140600	121217240	7950	7950	7950	7950	1
365	20231212	140500	121209290	7930	7930	7930	7930	0
366	20231212	140400	121209290	7930	7930	7930	7930	0
367	20231212	140300	121209290	7930	7930	7930	7930	0
368	20231212	140200	121209290	7930	7930	7930	7930	197
369	20231212	140100	119647080	7950	7950	7950	7950	0
370	20231212	140000	119647080	7950	7950	7950	7950	0
371	20231212	135900	119647080	7950	7950	7950	7950	0
372	20231212	135800	119647080	7950	7950	7950	7950	0
373	20231212	135700	119647080	7950	7950	7950	7950	0
374	20231212	135600	119647080	7950	7950	7950	7950	0
375	20231212	135500	119647080	7950	7950	7950	7950	0
376	20231212	135400	119647080	7950	7950	7950	7950	1
377	20231212	135300	119639130	7940	7940	7940	7940	0
378	20231212	135200	119639130	7940	7940	7940	7940	0
379	20231212	135100	119639130	7940	7940	7940	7940	0
380	20231212	135000	119639130	7940	7940	7940	7940	0
381	20231212	134900	119639130	7940	7940	7940	7940	0
382	20231212	134800	119639130	7940	7940	7940	7940	0
383	20231212	134700	119639130	7940	7940	7940	7940	0
384	20231212	134600	119639130	7940	7940	7940	7940	8
385	20231212	134500	119575610	7950	7950	7950	7950	0
386	20231212	134400	119575610	7950	7950	7950	7950	0
387	20231212	134300	119575610	7950	7950	7950	7950	0
388	20231212	134200	119575610	7950	7950	7950	7950	0
389	20231212	134100	119575610	7950	7950	7950	7950	0
390	20231212	134000	119575610	7950	7950	7950	7950	0
391	20231212	133900	119575610	7950	7950	7950	7950	0
392	20231212	133800	119575610	7950	7950	7950	7950	0
393	20231212	133700	119575610	7950	7950	7950	7950	0
394	20231212	133600	119575610	7950	7950	7950	7950	1
395	20231212	133500	119567660	7940	7940	7940	7940	0
396	20231212	133400	119567660	7940	7940	7940	7940	0
397	20231212	133300	119567660	7940	7940	7940	7940	3
398	20231212	133200	119543840	7940	7940	7940	7940	0
399	20231212	133100	119543840	7940	7940	7940	7940	0
400	20231212	133000	119543840	7940	7940	7940	7940	4
401	20231212	132900	119512080	7950	7950	7950	7950	0
402	20231212	132800	119512080	7950	7950	7950	7950	0
403	20231212	132700	119512080	7950	7950	7950	7950	0
404	20231212	132600	119512080	7950	7950	7950	7950	0
405	20231212	132500	119512080	7950	7950	7950	7950	0
406	20231212	132400	119512080	7950	7950	7950	7950	0
407	20231212	132300	119512080	7950	7950	7950	7950	0
408	20231212	132200	119512080	7950	7950	7950	7950	0
409	20231212	132100	119512080	7950	7950	7950	7950	0
410	20231212	132000	119512080	7950	7950	7950	7950	0
411	20231212	131900	119512080	7950	7950	7950	7950	0
412	20231212	131800	119512080	7950	7960	7960	7950	3002
413	20231212	131700	95646160	7960	7970	7970	7960	123
414	20231212	131600	94666780	7960	7960	7960	7960	0
415	20231212	131500	94666780	7960	7960	7960	7960	0
416	20231212	131400	94666780	7960	7960	7960	7960	0
417	20231212	131300	94666780	7960	7970	7970	7960	351
418	20231212	131200	91872710	7960	8000	8000	7960	1618
419	20231212	131100	78988670	8000	8000	8000	8000	1
420	20231212	131000	78980670	8000	7990	8000	7990	33
421	20231212	130900	78716990	8000	8000	8000	8000	0
422	20231212	130800	78716990	8000	8010	8030	7990	909
423	20231212	130700	71436490	8010	8010	8010	8010	1
424	20231212	130600	71428480	8000	7990	8000	7990	1364
425	20231212	130500	60520120	7970	7960	7970	7960	172
426	20231212	130400	59150350	7960	7960	7960	7960	0
427	20231212	130300	59150350	7960	7960	7960	7960	348
428	20231212	130200	56380270	7930	7930	7930	7930	0
429	20231212	130100	56380270	7930	7930	7930	7930	0
430	20231212	130000	56380270	7930	7930	7930	7930	0
431	20231212	125900	56380270	7930	7930	7930	7930	0
432	20231212	125800	56380270	7930	7930	7930	7930	0
433	20231212	125700	56380270	7930	7930	7930	7930	0
434	20231212	125600	56380270	7930	7930	7930	7930	284
435	20231212	125500	54128150	7930	7930	7930	7930	0
436	20231212	125400	54128150	7930	7930	7930	7930	0
437	20231212	125300	54128150	7930	7930	7930	7930	0
438	20231212	125200	54128150	7930	7930	7930	7930	0
439	20231212	125100	54128150	7930	7930	7930	7930	0
440	20231212	125000	54128150	7930	7930	7930	7930	0
441	20231212	124900	54128150	7930	7930	7930	7930	0
442	20231212	124800	54128150	7930	7930	7930	7930	0
443	20231212	124700	54128150	7930	7930	7930	7930	0
444	20231212	124600	54128150	7930	7930	7930	7930	0
445	20231212	124500	54128150	7930	7930	7930	7930	0
446	20231212	124400	54128150	7930	7930	7930	7930	0
447	20231212	124300	54128150	7930	7930	7930	7930	503
448	20231212	124200	50139360	7920	7920	7920	7920	0
449	20231212	124100	50139360	7920	7920	7920	7920	0
450	20231212	124000	50139360	7920	7920	7920	7920	0
451	20231212	123900	50139360	7920	7920	7920	7920	0
452	20231212	123800	50139360	7920	7920	7920	7920	0
453	20231212	123700	50139360	7920	7920	7920	7920	0
454	20231212	123600	50139360	7920	7920	7920	7920	1
455	20231212	123500	50131440	7900	7900	7900	7900	0
456	20231212	123400	50131440	7900	7900	7900	7900	0
457	20231212	123300	50131440	7900	7900	7900	7900	0
458	20231212	123200	50131440	7900	7900	7900	7900	0
459	20231212	123100	50131440	7900	7900	7900	7900	0
460	20231212	123000	50131440	7900	7900	7900	7900	0
461	20231212	122900	50131440	7900	7900	7900	7900	0
462	20231212	122800	50131440	7900	7900	7900	7900	0
463	20231212	122700	50131440	7900	7900	7900	7900	0
464	20231212	122600	50131440	7900	7900	7900	7900	0
465	20231212	122500	50131440	7900	7900	7900	7900	0
466	20231212	122400	50131440	7900	7900	7900	7900	0
467	20231212	122300	50131440	7900	7900	7900	7900	0
468	20231212	122200	50131440	7900	7900	7900	7900	0
469	20231212	122100	50131440	7900	7900	7900	7900	0
470	20231212	122000	50131440	7900	7900	7900	7900	0
471	20231212	121900	50131440	7900	7910	7910	7900	50
472	20231212	121800	49736430	7900	7900	7900	7900	0
473	20231212	121700	49736430	7900	7900	7900	7900	0
474	20231212	121600	49736430	7900	7900	7900	7900	0
475	20231212	121500	49736430	7900	7900	7900	7900	0
476	20231212	121400	49736430	7900	7900	7900	7900	0
477	20231212	121300	49736430	7900	7900	7900	7900	0
478	20231212	121200	49736430	7900	7900	7900	7900	0
479	20231212	121100	49736430	7900	7900	7900	7900	0
480	20231212	121000	49736430	7900	7900	7900	7900	19
481	20231212	120900	49586330	7900	7900	7900	7900	0
482	20231212	120800	49586330	7900	7900	7900	7900	0
483	20231212	120700	49586330	7900	7900	7900	7900	0
484	20231212	120600	49586330	7900	7900	7900	7900	0
485	20231212	120500	49586330	7900	7900	7900	7900	0
486	20231212	120400	49586330	7900	7900	7900	7900	0
487	20231212	120300	49586330	7900	7900	7900	7900	0
488	20231212	120200	49586330	7900	7900	7900	7900	0
489	20231212	120100	49586330	7900	7900	7900	7900	0
490	20231212	120000	49586330	7900	7900	7900	7900	51
491	20231212	115900	49183430	7900	7900	7900	7900	0
492	20231212	115800	49183430	7900	7900	7900	7900	0
493	20231212	115700	49183430	7900	7900	7900	7900	0
494	20231212	115600	49183430	7900	7900	7900	7900	0
495	20231212	115500	49183430	7900	7900	7900	7900	0
496	20231212	115400	49183430	7900	7900	7900	7900	0
497	20231212	115300	49183430	7900	7900	7900	7900	0
498	20231212	115200	49183430	7900	7900	7900	7900	0
499	20231212	115100	49183430	7900	7900	7900	7900	0
500	20231212	115000	49183430	7900	7920	7920	7900	400
501	20231212	114900	46019650	7920	7920	7920	7920	0
502	20231212	114800	46019650	7920	7920	7920	7920	0
503	20231212	114700	46019650	7920	7920	7920	7920	0
504	20231212	114600	46019650	7920	7920	7920	7920	161
505	20231212	114500	44744530	7910	7910	7910	7910	0
506	20231212	114400	44744530	7910	7910	7910	7910	0
507	20231212	114300	44744530	7910	7910	7910	7910	0
508	20231212	114200	44744530	7910	7910	7910	7910	83
509	20231212	114100	44088000	7910	7910	7910	7910	0
510	20231212	114000	44088000	7910	7910	7910	7910	0
511	20231212	113900	44088000	7910	7910	7910	7910	0
512	20231212	113800	44088000	7910	7910	7910	7910	0
513	20231212	113700	44088000	7910	7910	7910	7910	0
514	20231212	113600	44088000	7910	7910	7910	7910	0
515	20231212	113500	44088000	7910	7910	7910	7910	0
516	20231212	113400	44088000	7910	7910	7910	7910	0
517	20231212	113300	44088000	7910	7910	7910	7910	9
518	20231212	113200	44016810	7930	7930	7930	7930	0
519	20231212	113100	44016810	7930	7930	7930	7930	0
520	20231212	113000	44016810	7930	7930	7930	7930	0
521	20231212	112900	44016810	7930	7930	7930	7930	0
522	20231212	112800	44016810	7930	7930	7930	7930	0
523	20231212	112700	44016810	7930	7930	7930	7930	0
524	20231212	112600	44016810	7930	7930	7930	7930	0
525	20231212	112500	44016810	7930	7930	7930	7930	0
526	20231212	112400	44016810	7930	7930	7930	7930	0
527	20231212	112300	44016810	7930	7930	7930	7930	0
528	20231212	112200	44016810	7930	7930	7930	7930	0
529	20231212	112100	44016810	7930	7930	7930	7930	0
530	20231212	112000	44016810	7930	7930	7930	7930	0
531	20231212	111900	44016810	7930	7930	7930	7930	0
532	20231212	111800	44016810	7930	7930	7930	7930	0
533	20231212	111700	44016810	7930	7930	7930	7930	0
534	20231212	111600	44016810	7930	7930	7930	7930	0
535	20231212	111500	44016810	7930	7930	7930	7930	0
536	20231212	111400	44016810	7930	7930	7930	7930	0
537	20231212	111300	44016810	7930	7930	7930	7930	0
538	20231212	111200	44016810	7930	7930	7930	7930	0
539	20231212	111100	44016810	7930	7930	7930	7930	0
540	20231212	111000	44016810	7930	7930	7930	7930	0
541	20231212	110900	44016810	7930	7930	7930	7930	0
542	20231212	110800	44016810	7930	7930	7930	7930	0
543	20231212	110700	44016810	7930	7870	7930	7870	31
544	20231212	110600	43772780	7870	7870	7870	7870	0
545	20231212	110500	43772780	7870	7870	7870	7870	181
546	20231212	110400	42348310	7880	7880	7880	7880	314
547	20231212	110300	39873990	7890	7890	7890	7890	109
548	20231212	110200	39013980	7900	7900	7900	7900	0
549	20231212	110100	39013980	7900	7900	7900	7890	768
550	20231212	110000	32950500	7920	7920	7920	7920	0
551	20231212	105900	32950500	7920	7920	7920	7920	11
552	20231212	105800	32863380	7930	7930	7930	7930	0
553	20231212	105700	32863380	7930	7930	7930	7930	0
554	20231212	105600	32863380	7930	7930	7930	7930	0
555	20231212	105500	32863380	7930	7930	7930	7930	0
556	20231212	105400	32863380	7930	7930	7930	7930	0
557	20231212	105300	32863380	7930	7930	7930	7930	0
558	20231212	105200	32863380	7930	7930	7930	7930	0
559	20231212	105100	32863380	7930	7930	7930	7930	0
560	20231212	105000	32863380	7930	7930	7930	7930	0
561	20231212	104900	32863380	7930	7930	7930	7930	0
562	20231212	104800	32863380	7930	7930	7930	7930	0
563	20231212	104700	32863380	7930	7930	7930	7930	0
564	20231212	104600	32863380	7930	7930	7930	7930	0
565	20231212	104500	32863380	7930	7930	7930	7930	1
566	20231212	104400	32855450	7920	7920	7920	7920	99
567	20231212	104300	32071370	7920	7920	7920	7920	0
568	20231212	104200	32071370	7920	7920	7920	7920	0
569	20231212	104100	32071370	7920	7920	7920	7920	1
570	20231212	104000	32063450	7900	7900	7900	7900	818
571	20231212	103900	25601250	7900	7900	7900	7900	1
572	20231212	103800	25593350	7890	7890	7890	7890	0
573	20231212	103700	25593350	7890	7910	7910	7890	1188
574	20231212	103600	16208600	7920	7930	7930	7920	225
575	20231212	103500	14424490	7940	7940	7940	7940	182
576	20231212	103400	12979410	7970	7970	7970	7970	0
577	20231212	103300	12979410	7970	7970	7970	7970	3
578	20231212	103200	12955500	7970	7970	7970	7970	3
579	20231212	103100	12931590	7970	7970	7970	7970	88
580	20231212	103000	12230230	7930	7930	7930	7930	0
581	20231212	102900	12230230	7930	7930	7930	7930	0
582	20231212	102800	12230230	7930	7930	7930	7930	0
583	20231212	102700	12230230	7930	7930	7930	7930	0
584	20231212	102600	12230230	7930	7930	7930	7930	0
585	20231212	102500	12230230	7930	7950	7950	7930	336
586	20231212	102400	9562630	7930	7930	7930	7930	0
587	20231212	102300	9562630	7930	7980	7980	7930	1122
588	20231212	102200	645100	7990	7990	7990	7990	0
589	20231212	102100	645100	7990	7990	7990	7990	0
590	20231212	102000	645100	7990	7990	7990	7990	0
591	20231212	101900	645100	7990	7990	7990	7990	0
592	20231212	101800	645100	7990	7990	7990	7990	0
593	20231212	101700	645100	7990	7990	7990	7990	0
594	20231212	101600	645100	7990	7990	7990	7990	0
595	20231212	101500	645100	7990	7990	7990	7990	0
596	20231212	101400	645100	7990	7990	7990	7990	0
597	20231212	101300	645100	7990	7990	7990	7990	0
598	20231212	101200	645100	7990	7990	7990	7990	0
599	20231212	101100	645100	7990	7990	7990	7990	0
600	20231212	101000	645100	7990	7990	7990	7990	0
601	20231212	100900	645100	7990	7990	7990	7990	0
602	20231212	100800	645100	7990	7990	7990	7990	0
603	20231212	100700	645100	7990	7990	7990	7990	0
604	20231212	100600	645100	7990	7990	7990	7990	0
605	20231212	100500	645100	7990	7990	7990	7990	0
606	20231212	100400	645100	7990	7990	7990	7990	0
607	20231212	100300	645100	7990	7990	7990	7990	0
608	20231212	100200	645100	7990	7990	7990	7990	0
609	20231212	100100	645100	7990	7990	7990	7990	0
610	20231212	100000	645100	7990	7990	7990	7990	0
611	20231212	095900	645100	7990	7990	7990	7990	0
612	20231212	095800	645100	7990	7990	7990	7990	1
613	20231212	095700	637110	7990	7990	7990	7990	0
614	20231212	095600	637110	7990	7990	7990	7990	0
615	20231212	095500	637110	7990	7990	7990	7990	0
616	20231212	095400	637110	7990	7990	7990	7990	0
617	20231212	095300	637110	7990	7990	7990	7990	0
618	20231212	095200	637110	7990	7990	7990	7990	13
619	20231212	095100	533240	7990	7990	7990	7990	0
620	20231212	095000	533240	7990	7990	7990	7990	0
621	20231212	094900	533240	7990	7990	7990	7990	0
622	20231212	094800	533240	7990	7990	7990	7990	0
623	20231212	094700	533240	7990	7990	7990	7990	0
624	20231212	094600	533240	7990	7990	7990	7990	0
625	20231212	094500	533240	7990	7990	7990	7990	0
626	20231212	094400	533240	7990	7990	7990	7990	0
627	20231212	094300	533240	7990	7990	7990	7990	0
628	20231212	094200	533240	7990	7990	7990	7990	0
629	20231212	094100	533240	7990	7990	7990	7990	0
630	20231212	094000	533240	7990	7990	7990	7990	0
631	20231212	093900	533240	7990	7990	7990	7990	10
632	20231212	093800	453340	7990	7990	7990	7990	0
633	20231212	093700	453340	7990	7990	7990	7990	0
634	20231212	093600	453340	7990	7990	7990	7990	0
635	20231212	093500	453340	7990	7990	7990	7990	0
636	20231212	093400	453340	7990	7990	7990	7990	0
637	20231212	093300	453340	7990	7990	7990	7990	0
638	20231212	093200	453340	7990	7990	7990	7990	0
639	20231212	093100	453340	7990	7990	7990	7990	0
640	20231212	093000	453340	7990	7990	7990	7990	0
641	20231212	092900	453340	7990	7990	7990	7990	0
642	20231212	092800	453340	7990	7990	7990	7990	0
643	20231212	092700	453340	7990	7990	7990	7990	0
644	20231212	092600	453340	7990	7990	7990	7990	0
645	20231212	092500	453340	7990	7990	7990	7990	0
646	20231212	092400	453340	7990	7950	7990	7910	31
647	20231212	092300	208000	8000	8000	8000	8000	0
648	20231212	092200	208000	8000	8000	8000	8000	0
649	20231212	092100	208000	8000	8000	8000	8000	0
650	20231212	092000	208000	8000	8000	8000	8000	0
651	20231212	091900	208000	8000	8000	8000	8000	0
652	20231212	091800	208000	8000	8000	8000	8000	0
653	20231212	091700	208000	8000	8000	8000	8000	0
654	20231212	091600	208000	8000	8000	8000	8000	0
655	20231212	091500	208000	8000	8000	8000	8000	0
656	20231212	091400	208000	8000	8000	8000	8000	0
657	20231212	091300	208000	8000	8000	8000	8000	0
658	20231212	091200	208000	8000	8000	8000	8000	0
659	20231212	091100	208000	8000	8000	8000	8000	0
660	20231212	091000	208000	8000	8000	8000	8000	0
661	20231212	090900	208000	8000	8000	8000	8000	0
662	20231212	090800	208000	8000	8000	8000	8000	0
663	20231212	090700	208000	8000	8000	8000	8000	0
664	20231212	090600	208000	8000	8000	8000	8000	0
665	20231212	090500	208000	8000	8000	8000	8000	13
666	20231212	090400	104000	8000	8000	8000	8000	0
667	20231212	090300	104000	8000	8000	8000	8000	0
668	20231212	090200	104000	8000	8000	8000	8000	11
669	20231212	090100	16000	8000	8000	8000	8000	0
670	20231212	090000	16000	8000	8000	8000	8000	2