KissMeData/302550/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205800	196631740	15920	15920	15920	15920	731
3	20231204	205700	196631740	15920	15920	15920	15920	0
4	20231204	205600	196631740	15920	15920	15920	15920	0
5	20231204	205500	196631740	15920	15920	15920	15920	0
6	20231204	205400	196631740	15920	15920	15920	15920	0
7	20231204	205300	196631740	15920	15920	15920	15920	0
8	20231204	205200	196631740	15920	15920	15920	15920	0
9	20231204	205100	196631740	15920	15920	15920	15920	0
10	20231204	205000	196631740	15920	15920	15920	15920	0
11	20231204	204900	196631740	15920	15920	15920	15920	0
12	20231204	204800	196631740	15920	15920	15920	15920	0
13	20231204	204700	196631740	15920	15920	15920	15920	0
14	20231204	204600	196631740	15920	15920	15920	15920	0
15	20231204	204500	196631740	15920	15920	15920	15920	0
16	20231204	204400	196631740	15920	15920	15920	15920	0
17	20231204	204300	196631740	15920	15920	15920	15920	0
18	20231204	204200	196631740	15920	15920	15920	15920	0
19	20231204	204100	196631740	15920	15920	15920	15920	0
20	20231204	204000	196631740	15920	15920	15920	15920	0
21	20231204	203900	196631740	15920	15920	15920	15920	0
22	20231204	203800	196631740	15920	15920	15920	15920	0
23	20231204	203700	196631740	15920	15920	15920	15920	0
24	20231204	203600	196631740	15920	15920	15920	15920	0
25	20231204	203500	196631740	15920	15920	15920	15920	0
26	20231204	203400	196631740	15920	15920	15920	15920	0
27	20231204	203300	196631740	15920	15920	15920	15920	0
28	20231204	203200	196631740	15920	15920	15920	15920	0
29	20231204	203100	196631740	15920	15920	15920	15920	0
30	20231204	203000	196631740	15920	15920	15920	15920	0
31	20231204	202900	196631740	15920	15920	15920	15920	0
32	20231204	202800	196631740	15920	15920	15920	15920	731
33	20231204	202700	196631740	15920	15920	15920	15920	0
34	20231204	202600	196631740	15920	15920	15920	15920	0
35	20231204	202500	196631740	15920	15920	15920	15920	0
36	20231204	202400	196631740	15920	15920	15920	15920	0
37	20231204	202300	196631740	15920	15920	15920	15920	0
38	20231204	202200	196631740	15920	15920	15920	15920	0
39	20231204	202100	196631740	15920	15920	15920	15920	0
40	20231204	202000	196631740	15920	15920	15920	15920	0
41	20231204	201900	196631740	15920	15920	15920	15920	0
42	20231204	201800	196631740	15920	15920	15920	15920	0
43	20231204	201700	196631740	15920	15920	15920	15920	0
44	20231204	201600	196631740	15920	15920	15920	15920	0
45	20231204	201500	196631740	15920	15920	15920	15920	0
46	20231204	201400	196631740	15920	15920	15920	15920	0
47	20231204	201300	196631740	15920	15920	15920	15920	0
48	20231204	201200	196631740	15920	15920	15920	15920	0
49	20231204	201100	196631740	15920	15920	15920	15920	0
50	20231204	201000	196631740	15920	15920	15920	15920	0
51	20231204	200900	196631740	15920	15920	15920	15920	0
52	20231204	200800	196631740	15920	15920	15920	15920	0
53	20231204	200700	196631740	15920	15920	15920	15920	0
54	20231204	200600	196631740	15920	15920	15920	15920	0
55	20231204	200500	196631740	15920	15920	15920	15920	0
56	20231204	200400	196631740	15920	15920	15920	15920	0
57	20231204	200300	196631740	15920	15920	15920	15920	0
58	20231204	200200	196631740	15920	15920	15920	15920	0
59	20231204	200100	196631740	15920	15920	15920	15920	0
60	20231204	200000	196631740	15920	15920	15920	15920	0
61	20231204	195900	196631740	15920	15920	15920	15920	0
62	20231204	195800	196631740	15920	15920	15920	15920	731
63	20231204	195700	196631740	15920	15920	15920	15920	0
64	20231204	195600	196631740	15920	15920	15920	15920	0
65	20231204	195500	196631740	15920	15920	15920	15920	0
66	20231204	195400	196631740	15920	15920	15920	15920	0
67	20231204	195300	196631740	15920	15920	15920	15920	0
68	20231204	195200	196631740	15920	15920	15920	15920	0
69	20231204	195100	196631740	15920	15920	15920	15920	0
70	20231204	195000	196631740	15920	15920	15920	15920	0
71	20231204	194900	196631740	15920	15920	15920	15920	0
72	20231204	194800	196631740	15920	15920	15920	15920	0
73	20231204	194700	196631740	15920	15920	15920	15920	0
74	20231204	194600	196631740	15920	15920	15920	15920	0
75	20231204	194500	196631740	15920	15920	15920	15920	0
76	20231204	194400	196631740	15920	15920	15920	15920	0
77	20231204	194300	196631740	15920	15920	15920	15920	0
78	20231204	194200	196631740	15920	15920	15920	15920	0
79	20231204	194100	196631740	15920	15920	15920	15920	0
80	20231204	194000	196631740	15920	15920	15920	15920	0
81	20231204	193900	196631740	15920	15920	15920	15920	0
82	20231204	193800	196631740	15920	15920	15920	15920	0
83	20231204	193700	196631740	15920	15920	15920	15920	0
84	20231204	193600	196631740	15920	15920	15920	15920	0
85	20231204	193500	196631740	15920	15920	15920	15920	0
86	20231204	193400	196631740	15920	15920	15920	15920	0
87	20231204	193300	196631740	15920	15920	15920	15920	0
88	20231204	193200	196631740	15920	15920	15920	15920	0
89	20231204	193100	196631740	15920	15920	15920	15920	0
90	20231204	193000	196631740	15920	15920	15920	15920	0
91	20231204	192900	196631740	15920	15920	15920	15920	0
92	20231204	192800	196631740	15920	15920	15920	15920	731
93	20231204	192700	196631740	15920	15920	15920	15920	0
94	20231204	192600	196631740	15920	15920	15920	15920	0
95	20231204	192500	196631740	15920	15920	15920	15920	0
96	20231204	192400	196631740	15920	15920	15920	15920	0
97	20231204	192300	196631740	15920	15920	15920	15920	0
98	20231204	192200	196631740	15920	15920	15920	15920	0
99	20231204	192100	196631740	15920	15920	15920	15920	0
100	20231204	192000	196631740	15920	15920	15920	15920	0
101	20231204	191900	196631740	15920	15920	15920	15920	0
102	20231204	191800	196631740	15920	15920	15920	15920	0
103	20231204	191700	196631740	15920	15920	15920	15920	0
104	20231204	191600	196631740	15920	15920	15920	15920	0
105	20231204	191500	196631740	15920	15920	15920	15920	0
106	20231204	191400	196631740	15920	15920	15920	15920	0
107	20231204	191300	196631740	15920	15920	15920	15920	0
108	20231204	191200	196631740	15920	15920	15920	15920	0
109	20231204	191100	196631740	15920	15920	15920	15920	0
110	20231204	191000	196631740	15920	15920	15920	15920	0
111	20231204	190900	196631740	15920	15920	15920	15920	0
112	20231204	190800	196631740	15920	15920	15920	15920	0
113	20231204	190700	196631740	15920	15920	15920	15920	0
114	20231204	190600	196631740	15920	15920	15920	15920	0
115	20231204	190500	196631740	15920	15920	15920	15920	0
116	20231204	190400	196631740	15920	15920	15920	15920	0
117	20231204	190300	196631740	15920	15920	15920	15920	0
118	20231204	190200	196631740	15920	15920	15920	15920	0
119	20231204	190100	196631740	15920	15920	15920	15920	0
120	20231204	190000	196631740	15920	15920	15920	15920	0
121	20231204	185900	196631740	15920	15920	15920	15920	0
122	20231204	185800	196631740	15920	15920	15920	15920	731
123	20231204	185700	196631740	15920	15920	15920	15920	0
124	20231204	185600	196631740	15920	15920	15920	15920	0
125	20231204	185500	196631740	15920	15920	15920	15920	0
126	20231204	185400	196631740	15920	15920	15920	15920	0
127	20231204	185300	196631740	15920	15920	15920	15920	0
128	20231204	185200	196631740	15920	15920	15920	15920	0
129	20231204	185100	196631740	15920	15920	15920	15920	0
130	20231204	185000	196631740	15920	15920	15920	15920	0
131	20231204	184900	196631740	15920	15920	15920	15920	0
132	20231204	184800	196631740	15920	15920	15920	15920	0
133	20231204	184700	196631740	15920	15920	15920	15920	0
134	20231204	184600	196631740	15920	15920	15920	15920	0
135	20231204	184500	196631740	15920	15920	15920	15920	0
136	20231204	184400	196631740	15920	15920	15920	15920	0
137	20231204	184300	196631740	15920	15920	15920	15920	0
138	20231204	184200	196631740	15920	15920	15920	15920	0
139	20231204	184100	196631740	15920	15920	15920	15920	0
140	20231204	184000	196631740	15920	15920	15920	15920	0
141	20231204	183900	196631740	15920	15920	15920	15920	0
142	20231204	183800	196631740	15920	15920	15920	15920	0
143	20231204	183700	196631740	15920	15920	15920	15920	0
144	20231204	183600	196631740	15920	15920	15920	15920	0
145	20231204	183500	196631740	15920	15920	15920	15920	0
146	20231204	183400	196631740	15920	15920	15920	15920	0
147	20231204	183300	196631740	15920	15920	15920	15920	0
148	20231204	183200	196631740	15920	15920	15920	15920	0
149	20231204	183100	196631740	15920	15920	15920	15920	0
150	20231204	183000	196631740	15920	15920	15920	15920	0
151	20231204	182900	196631740	15920	15920	15920	15920	0
152	20231204	182800	196631740	15920	15920	15920	15920	731
153	20231204	182700	196631740	15920	15920	15920	15920	0
154	20231204	182600	196631740	15920	15920	15920	15920	0
155	20231204	182500	196631740	15920	15920	15920	15920	0
156	20231204	182400	196631740	15920	15920	15920	15920	0
157	20231204	182300	196631740	15920	15920	15920	15920	0
158	20231204	182200	196631740	15920	15920	15920	15920	0
159	20231204	182100	196631740	15920	15920	15920	15920	0
160	20231204	182000	196631740	15920	15920	15920	15920	0
161	20231204	181900	196631740	15920	15920	15920	15920	0
162	20231204	181800	196631740	15920	15920	15920	15920	0
163	20231204	181700	196631740	15920	15920	15920	15920	0
164	20231204	181600	196631740	15920	15920	15920	15920	0
165	20231204	181500	196631740	15920	15920	15920	15920	0
166	20231204	181400	196631740	15920	15920	15920	15920	0
167	20231204	181300	196631740	15920	15920	15920	15920	0
168	20231204	181200	196631740	15920	15920	15920	15920	0
169	20231204	181100	196631740	15920	15920	15920	15920	0
170	20231204	181000	196631740	15920	15920	15920	15920	0
171	20231204	180900	196631740	15920	15920	15920	15920	0
172	20231204	180800	196631740	15920	15920	15920	15920	0
173	20231204	180700	196631740	15920	15920	15920	15920	0
174	20231204	180600	196631740	15920	15920	15920	15920	0
175	20231204	180500	196631740	15920	15920	15920	15920	0
176	20231204	180400	196631740	15920	15920	15920	15920	0
177	20231204	180300	196631740	15920	15920	15920	15920	0
178	20231204	180200	196631740	15920	15920	15920	15920	0
179	20231204	180100	196631740	15920	15920	15920	15920	0
180	20231204	180000	196631740	15920	15920	15920	15920	0
181	20231204	175900	196631740	15920	15920	15920	15920	0
182	20231204	175800	196631740	15920	15920	15920	15920	731
183	20231204	175700	196631740	15920	15920	15920	15920	0
184	20231204	175600	196631740	15920	15920	15920	15920	0
185	20231204	175500	196631740	15920	15920	15920	15920	0
186	20231204	175400	196631740	15920	15920	15920	15920	0
187	20231204	175300	196631740	15920	15920	15920	15920	0
188	20231204	175200	196631740	15920	15920	15920	15920	0
189	20231204	175100	196631740	15920	15920	15920	15920	0
190	20231204	175000	196631740	15920	15920	15920	15920	0
191	20231204	174900	196631740	15920	15920	15920	15920	0
192	20231204	174800	196631740	15920	15920	15920	15920	0
193	20231204	174700	196631740	15920	15920	15920	15920	0
194	20231204	174600	196631740	15920	15920	15920	15920	0
195	20231204	174500	196631740	15920	15920	15920	15920	0
196	20231204	174400	196631740	15920	15920	15920	15920	0
197	20231204	174300	196631740	15920	15920	15920	15920	0
198	20231204	174200	196631740	15920	15920	15920	15920	0
199	20231204	174100	196631740	15920	15920	15920	15920	0
200	20231204	174000	196631740	15920	15920	15920	15920	0
201	20231204	173900	196631740	15920	15920	15920	15920	0
202	20231204	173800	196631740	15920	15920	15920	15920	0
203	20231204	173700	196631740	15920	15920	15920	15920	0
204	20231204	173600	196631740	15920	15920	15920	15920	0
205	20231204	173500	196631740	15920	15920	15920	15920	0
206	20231204	173400	196631740	15920	15920	15920	15920	0
207	20231204	173300	196631740	15920	15920	15920	15920	0
208	20231204	173200	196631740	15920	15920	15920	15920	0
209	20231204	173100	196631740	15920	15920	15920	15920	0
210	20231204	173000	196631740	15920	15920	15920	15920	0
211	20231204	172900	196631740	15920	15920	15920	15920	0
212	20231204	172800	196631740	15920	15920	15920	15920	731
213	20231204	172700	196631740	15920	15920	15920	15920	0
214	20231204	172600	196631740	15920	15920	15920	15920	0
215	20231204	172500	196631740	15920	15920	15920	15920	0
216	20231204	172400	196631740	15920	15920	15920	15920	0
217	20231204	172300	196631740	15920	15920	15920	15920	0
218	20231204	172200	196631740	15920	15920	15920	15920	0
219	20231204	172100	196631740	15920	15920	15920	15920	0
220	20231204	172000	196631740	15920	15920	15920	15920	0
221	20231204	171900	196631740	15920	15920	15920	15920	0
222	20231204	171800	196631740	15920	15920	15920	15920	0
223	20231204	171700	196631740	15920	15920	15920	15920	0
224	20231204	171600	196631740	15920	15920	15920	15920	0
225	20231204	171500	196631740	15920	15920	15920	15920	0
226	20231204	171400	196631740	15920	15920	15920	15920	0
227	20231204	171300	196631740	15920	15920	15920	15920	0
228	20231204	171200	196631740	15920	15920	15920	15920	0
229	20231204	171100	196631740	15920	15920	15920	15920	0
230	20231204	171000	196631740	15920	15920	15920	15920	0
231	20231204	170900	196631740	15920	15920	15920	15920	0
232	20231204	170800	196631740	15920	15920	15920	15920	0
233	20231204	170700	196631740	15920	15920	15920	15920	0
234	20231204	170600	196631740	15920	15920	15920	15920	0
235	20231204	170500	196631740	15920	15920	15920	15920	0
236	20231204	170400	196631740	15920	15920	15920	15920	0
237	20231204	170300	196631740	15920	15920	15920	15920	0
238	20231204	170200	196631740	15920	15920	15920	15920	0
239	20231204	170100	196631740	15920	15920	15920	15920	0
240	20231204	170000	196631740	15920	15920	15920	15920	0
241	20231204	165900	196631740	15920	15920	15920	15920	0
242	20231204	165800	196631740	15920	15920	15920	15920	731
243	20231204	165700	196631740	15920	15920	15920	15920	0
244	20231204	165600	196631740	15920	15920	15920	15920	0
245	20231204	165500	196631740	15920	15920	15920	15920	0
246	20231204	165400	196631740	15920	15920	15920	15920	0
247	20231204	165300	196631740	15920	15920	15920	15920	0
248	20231204	165200	196631740	15920	15920	15920	15920	0
249	20231204	165100	196631740	15920	15920	15920	15920	0
250	20231204	165000	196631740	15920	15920	15920	15920	0
251	20231204	164900	196631740	15920	15920	15920	15920	0
252	20231204	164800	196631740	15920	15920	15920	15920	0
253	20231204	164700	196631740	15920	15920	15920	15920	0
254	20231204	164600	196631740	15920	15920	15920	15920	0
255	20231204	164500	196631740	15920	15920	15920	15920	0
256	20231204	164400	196631740	15920	15920	15920	15920	0
257	20231204	164300	196631740	15920	15920	15920	15920	0
258	20231204	164200	196631740	15920	15920	15920	15920	0
259	20231204	164100	196631740	15920	15920	15920	15920	0
260	20231204	164000	196631740	15920	15920	15920	15920	0
261	20231204	163900	196631740	15920	15920	15920	15920	0
262	20231204	163800	196631740	15920	15920	15920	15920	0
263	20231204	163700	196631740	15920	15920	15920	15920	0
264	20231204	163600	196631740	15920	15920	15920	15920	0
265	20231204	163500	196631740	15920	15920	15920	15920	0
266	20231204	163400	196631740	15920	15920	15920	15920	0
267	20231204	163300	196631740	15920	15920	15920	15920	0
268	20231204	163200	196631740	15920	15920	15920	15920	0
269	20231204	163100	196631740	15920	15920	15920	15920	0
270	20231204	163000	196631740	15920	15920	15920	15920	0
271	20231204	162900	196631740	15920	15920	15920	15920	0
272	20231204	162800	196631740	15920	15920	15920	15920	731
273	20231204	162700	196631740	15920	15920	15920	15920	0
274	20231204	162600	196631740	15920	15920	15920	15920	0
275	20231204	162500	196631740	15920	15920	15920	15920	0
276	20231204	162400	196631740	15920	15920	15920	15920	0
277	20231204	162300	196631740	15920	15920	15920	15920	0
278	20231204	162200	196631740	15920	15920	15920	15920	0
279	20231204	162100	196631740	15920	15920	15920	15920	0
280	20231204	162000	196631740	15920	15920	15920	15920	0
281	20231204	161900	196631740	15920	15920	15920	15920	0
282	20231204	161800	196631740	15920	15920	15920	15920	0
283	20231204	161700	196631740	15920	15920	15920	15920	0
284	20231204	161600	196631740	15920	15920	15920	15920	0
285	20231204	161500	196631740	15920	15920	15920	15920	0
286	20231204	161400	196631740	15920	15920	15920	15920	0
287	20231204	161300	196631740	15920	15920	15920	15920	0
288	20231204	161200	196631740	15920	15920	15920	15920	0
289	20231204	161100	196631740	15920	15920	15920	15920	0
290	20231204	161000	196631740	15920	15920	15920	15920	0
291	20231204	160900	196631740	15920	15920	15920	15920	0
292	20231204	160800	196631740	15920	15920	15920	15920	0
293	20231204	160700	196631740	15920	15920	15920	15920	0
294	20231204	160600	196631740	15920	15920	15920	15920	0
295	20231204	160500	196631740	15920	15920	15920	15920	0
296	20231204	160400	196631740	15920	15920	15920	15920	0
297	20231204	160300	196631740	15920	15920	15920	15920	0
298	20231204	160200	196631740	15920	15920	15920	15920	0
299	20231204	160100	196631740	15920	15920	15920	15920	0
300	20231204	160000	196631740	15920	15920	15920	15920	0
301	20231204	155900	196631740	15920	15920	15920	15920	0
302	20231204	155800	196631740	15920	15920	15920	15920	731
303	20231204	155700	196631740	15920	15920	15920	15920	0
304	20231204	155600	196631740	15920	15920	15920	15920	0
305	20231204	155500	196631740	15920	15920	15920	15920	0
306	20231204	155400	196631740	15920	15920	15920	15920	0
307	20231204	155300	196631740	15920	15920	15920	15920	0
308	20231204	155200	196631740	15920	15920	15920	15920	0
309	20231204	155100	196631740	15920	15920	15920	15920	0
310	20231204	155000	196631740	15920	15920	15920	15920	0
311	20231204	154900	196631740	15920	15920	15920	15920	0
312	20231204	154800	196631740	15920	15920	15920	15920	0
313	20231204	154700	196631740	15920	15920	15920	15920	0
314	20231204	154600	196631740	15920	15920	15920	15920	0
315	20231204	154500	196631740	15920	15920	15920	15920	0
316	20231204	154400	196631740	15920	15920	15920	15920	0
317	20231204	154300	196631740	15920	15920	15920	15920	0
318	20231204	154200	196631740	15920	15920	15920	15920	0
319	20231204	154100	196631740	15920	15920	15920	15920	0
320	20231204	154000	196631740	15920	15920	15920	15920	0
321	20231204	153900	196631740	15920	15920	15920	15920	0
322	20231204	153800	196631740	15920	15920	15920	15920	0
323	20231204	153700	196631740	15920	15920	15920	15920	0
324	20231204	153600	196631740	15920	15920	15920	15920	0
325	20231204	153500	196631740	15920	15920	15920	15920	0
326	20231204	153400	196631740	15920	15920	15920	15920	0
327	20231204	153300	196631740	15920	15920	15920	15920	0
328	20231204	153200	196631740	15920	15920	15920	15920	0
329	20231204	153100	196631740	15920	15920	15920	15920	0
330	20231204	153000	196631740	15920	15920	15920	15920	731
331	20231204	152900	184994220	15930	15930	15930	15930	0
332	20231204	152800	184994220	15930	15930	15930	15930	0
333	20231204	152700	184994220	15930	15930	15930	15930	0
334	20231204	152600	184994220	15930	15930	15930	15930	0
335	20231204	152500	184994220	15930	15930	15930	15930	0
336	20231204	152400	184994220	15930	15930	15930	15930	0
337	20231204	152300	184994220	15930	15930	15930	15930	0
338	20231204	152200	184994220	15930	15930	15930	15930	0
339	20231204	152100	184994220	15930	15930	15930	15930	0
340	20231204	152000	184994220	15930	15930	15930	15930	0
341	20231204	151900	184994220	15930	15950	15950	15930	132
342	20231204	151800	182890400	15950	15950	15950	15950	0
343	20231204	151700	182890400	15950	15950	15950	15950	13
344	20231204	151600	182683050	15950	15970	15970	15950	97
345	20231204	151500	181135570	15960	15960	15960	15960	0
346	20231204	151400	181135570	15960	15960	15960	15960	0
347	20231204	151300	181135570	15960	15960	15960	15960	0
348	20231204	151200	181135570	15960	15970	15970	15960	123
349	20231204	151100	179171990	15950	15950	15950	15950	0
350	20231204	151000	179171990	15950	15950	15950	15950	1
351	20231204	150900	179156040	15950	15950	15950	15950	0
352	20231204	150800	179156040	15950	15950	15950	15950	0
353	20231204	150700	179156040	15950	15950	15950	15950	0
354	20231204	150600	179156040	15950	15950	15950	15950	2
355	20231204	150500	179124140	15950	15950	15950	15950	15
356	20231204	150400	178884890	15950	15950	15950	15950	2
357	20231204	150300	178852990	15950	15950	15950	15950	2
358	20231204	150200	178821090	15950	15950	15950	15950	0
359	20231204	150100	178821090	15950	15950	15950	15950	100
360	20231204	150000	177226090	15950	15950	15950	15950	1
361	20231204	145900	177210140	15950	15950	15950	15950	0
362	20231204	145800	177210140	15950	15950	15950	15950	0
363	20231204	145700	177210140	15950	15950	15950	15950	1
364	20231204	145600	177194190	15950	15970	15970	15940	405
365	20231204	145500	170735570	15950	15950	15950	15950	1
366	20231204	145400	170719620	15950	15970	15970	15950	324
367	20231204	145300	165551600	15960	15960	15960	15960	199
368	20231204	145200	162375560	15970	15970	15970	15970	0
369	20231204	145100	162375560	15970	15970	15970	15970	18
370	20231204	145000	162088100	15970	15970	15970	15970	2
371	20231204	144900	162056160	15970	15980	15980	15970	124
372	20231204	144800	160074690	15980	15980	15980	15980	2
373	20231204	144700	160042730	15990	15980	15990	15980	24
374	20231204	144600	159658990	15990	15980	15990	15980	11
375	20231204	144500	159483130	15980	15980	15980	15980	3
376	20231204	144400	159435190	15980	15990	15990	15980	74
377	20231204	144300	158251950	15980	15980	15980	15980	5
378	20231204	144200	158172050	16000	16000	16000	16000	0
379	20231204	144100	158172050	16000	16000	16000	16000	0
380	20231204	144000	158172050	16000	16000	16000	16000	7
381	20231204	143900	158060050	16000	16000	16000	16000	93
382	20231204	143800	156572050	15990	15990	15990	15990	62
383	20231204	143700	155580670	16000	16000	16000	16000	0
384	20231204	143600	155580670	16000	16000	16000	16000	0
385	20231204	143500	155580670	16000	16000	16000	16000	0
386	20231204	143400	155580670	16000	16000	16000	16000	0
387	20231204	143300	155580670	16000	16000	16000	16000	2
388	20231204	143200	155548670	16010	16010	16010	16010	67
389	20231204	143100	154476000	16050	16050	16050	16050	0
390	20231204	143000	154476000	16050	16050	16050	16050	0
391	20231204	142900	154476000	16050	16050	16050	16050	0
392	20231204	142800	154476000	16050	16050	16050	16050	0
393	20231204	142700	154476000	16050	16050	16050	16050	0
394	20231204	142600	154476000	16050	16050	16050	16050	0
395	20231204	142500	154476000	16050	16050	16050	16050	0
396	20231204	142400	154476000	16050	16050	16050	16050	0
397	20231204	142300	154476000	16050	16050	16050	16050	0
398	20231204	142200	154476000	16050	16050	16050	16050	0
399	20231204	142100	154476000	16050	16050	16050	16050	0
400	20231204	142000	154476000	16050	16050	16050	16050	0
401	20231204	141900	154476000	16050	16050	16050	16050	0
402	20231204	141800	154476000	16050	16050	16050	16050	0
403	20231204	141700	154476000	16050	16050	16050	16050	0
404	20231204	141600	154476000	16050	16050	16050	16050	0
405	20231204	141500	154476000	16050	16050	16050	16050	0
406	20231204	141400	154476000	16050	16010	16050	16010	7
407	20231204	141300	154363890	16060	16060	16060	16060	0
408	20231204	141200	154363890	16060	16060	16060	16060	0
409	20231204	141100	154363890	16060	16060	16060	16060	0
410	20231204	141000	154363890	16060	16060	16060	16060	0
411	20231204	140900	154363890	16060	16060	16060	16060	0
412	20231204	140800	154363890	16060	16060	16060	16060	0
413	20231204	140700	154363890	16060	16060	16060	16060	0
414	20231204	140600	154363890	16060	16060	16060	16060	0
415	20231204	140500	154363890	16060	16060	16060	16060	0
416	20231204	140400	154363890	16060	16060	16060	16060	0
417	20231204	140300	154363890	16060	16060	16060	16060	15
418	20231204	140200	154122990	16000	16000	16000	16000	62
419	20231204	140100	153130990	16000	16000	16000	16000	0
420	20231204	140000	153130990	16000	16000	16000	16000	0
421	20231204	135900	153130990	16000	16000	16000	16000	0
422	20231204	135800	153130990	16000	16000	16000	16000	0
423	20231204	135700	153130990	16000	16000	16000	16000	62
424	20231204	135600	152138990	16000	16000	16000	16000	0
425	20231204	135500	152138990	16000	16000	16000	16000	0
426	20231204	135400	152138990	16000	16000	16000	16000	0
427	20231204	135300	152138990	16000	16000	16000	16000	0
428	20231204	135200	152138990	16000	16000	16000	16000	0
429	20231204	135100	152138990	16000	16000	16000	16000	0
430	20231204	135000	152138990	16000	16000	16000	16000	1
431	20231204	134900	152122990	16000	16000	16000	16000	0
432	20231204	134800	152122990	16000	16000	16000	16000	66
433	20231204	134700	151066990	16000	16000	16000	16000	32
434	20231204	134600	150554990	15980	15980	15980	15980	0
435	20231204	134500	150554990	15980	15980	15980	15980	0
436	20231204	134400	150554990	15980	15980	15980	15980	0
437	20231204	134300	150554990	15980	15980	15980	15980	0
438	20231204	134200	150554990	15980	15980	15980	15980	0
439	20231204	134100	150554990	15980	15980	15980	15980	1
440	20231204	134000	150539010	16050	15970	16050	15970	1149
441	20231204	133900	132113550	15970	15970	15970	15970	0
442	20231204	133800	132113550	15970	15970	15970	15970	60
443	20231204	133700	131155350	15970	15970	15970	15970	0
444	20231204	133600	131155350	15970	15970	15970	15970	0
445	20231204	133500	131155350	15970	15970	15970	15970	0
446	20231204	133400	131155350	15970	15970	15970	15970	0
447	20231204	133300	131155350	15970	15970	15970	15970	0
448	20231204	133200	131155350	15970	15970	15970	15970	1
449	20231204	133100	131139380	15940	15940	15940	15940	0
450	20231204	133000	131139380	15940	15940	15940	15940	0
451	20231204	132900	131139380	15940	15940	15940	15940	0
452	20231204	132800	131139380	15940	15940	15940	15940	0
453	20231204	132700	131139380	15940	15940	15940	15940	0
454	20231204	132600	131139380	15940	15940	15940	15940	0
455	20231204	132500	131139380	15940	15970	15970	15940	600
456	20231204	132400	121564380	15970	15970	15970	15970	0
457	20231204	132300	121564380	15970	15970	15970	15970	0
458	20231204	132200	121564380	15970	15970	15970	15970	0
459	20231204	132100	121564380	15970	15970	15970	15970	0
460	20231204	132000	121564380	15970	15970	15970	15970	0
461	20231204	131900	121564380	15970	15970	15970	15970	0
462	20231204	131800	121564380	15970	15970	15970	15970	0
463	20231204	131700	121564380	15970	15970	15970	15970	0
464	20231204	131600	121564380	15970	15970	15970	15970	0
465	20231204	131500	121564380	15970	15970	15970	15970	0
466	20231204	131400	121564380	15970	15970	15970	15970	0
467	20231204	131300	121564380	15970	15970	15970	15970	0
468	20231204	131200	121564380	15970	15960	15970	15960	122
469	20231204	131100	119617150	15970	15970	15970	15970	40
470	20231204	131000	118978350	15980	15980	15980	15980	20
471	20231204	130900	118658750	15970	15970	15970	15970	0
472	20231204	130800	118658750	15970	15970	15970	15970	1
473	20231204	130700	118642780	15970	15970	15970	15970	0
474	20231204	130600	118642780	15970	15980	15980	15970	320
475	20231204	130500	113531220	15990	15990	15990	15990	0
476	20231204	130400	113531220	15990	15990	15990	15990	0
477	20231204	130300	113531220	15990	15990	15990	15990	0
478	20231204	130200	113531220	15990	16000	16000	15990	196
479	20231204	130100	110396410	15990	15990	15990	15990	8
480	20231204	130000	110268490	15990	15990	15990	15990	0
481	20231204	125900	110268490	15990	15990	15990	15990	0
482	20231204	125800	110268490	15990	15990	15990	15990	0
483	20231204	125700	110268490	15990	16030	16030	15990	589
484	20231204	125600	100842570	16050	16050	16050	16050	0
485	20231204	125500	100842570	16050	16050	16050	16050	0
486	20231204	125400	100842570	16050	16050	16050	16050	0
487	20231204	125300	100842570	16050	16050	16050	16050	0
488	20231204	125200	100842570	16050	16050	16050	16050	0
489	20231204	125100	100842570	16050	16050	16050	16050	0
490	20231204	125000	100842570	16050	16050	16050	16050	1
491	20231204	124900	100826520	16060	16060	16060	16060	0
492	20231204	124800	100826520	16060	16060	16060	16060	26
493	20231204	124700	100408960	16060	16060	16060	16060	0
494	20231204	124600	100408960	16060	16060	16060	16060	0
495	20231204	124500	100408960	16060	16060	16060	16060	0
496	20231204	124400	100408960	16060	16060	16060	16060	82
497	20231204	124300	99092040	16060	16060	16060	16060	0
498	20231204	124200	99092040	16060	16060	16060	16060	0
499	20231204	124100	99092040	16060	16060	16060	16060	0
500	20231204	124000	99092040	16060	16060	16060	16060	0
501	20231204	123900	99092040	16060	16060	16060	16060	0
502	20231204	123800	99092040	16060	16060	16060	16060	0
503	20231204	123700	99092040	16060	16070	16070	16060	20
504	20231204	123600	98770740	16080	16080	16080	16080	0
505	20231204	123500	98770740	16080	16080	16080	16080	20
506	20231204	123400	98449140	16090	16090	16090	16090	0
507	20231204	123300	98449140	16090	16090	16090	16090	78
508	20231204	123200	97194120	16050	16050	16050	16050	0
509	20231204	123100	97194120	16050	16050	16050	16050	0
510	20231204	123000	97194120	16050	16050	16050	16050	0
511	20231204	122900	97194120	16050	16050	16050	16050	0
512	20231204	122800	97194120	16050	16050	16050	16050	0
513	20231204	122700	97194120	16050	16050	16050	16050	0
514	20231204	122600	97194120	16050	16050	16050	16050	0
515	20231204	122500	97194120	16050	16050	16050	16050	0
516	20231204	122400	97194120	16050	16050	16050	16050	0
517	20231204	122300	97194120	16050	16050	16050	16050	30
518	20231204	122200	96712620	16050	16050	16050	16050	0
519	20231204	122100	96712620	16050	16050	16050	16050	5
520	20231204	122000	96632370	16050	16040	16050	16030	105
521	20231204	121900	94948490	16050	16050	16050	16050	11
522	20231204	121800	94771940	16050	16050	16050	16050	0
523	20231204	121700	94771940	16050	16050	16050	16050	0
524	20231204	121600	94771940	16050	16050	16050	16050	0
525	20231204	121500	94771940	16050	16050	16050	16050	0
526	20231204	121400	94771940	16050	16050	16050	16050	0
527	20231204	121300	94771940	16050	16050	16050	16050	0
528	20231204	121200	94771940	16050	16050	16050	16050	50
529	20231204	121100	93969440	16130	16130	16130	16130	0
530	20231204	121000	93969440	16130	16130	16130	16130	0
531	20231204	120900	93969440	16130	16130	16130	16130	0
532	20231204	120800	93969440	16130	16130	16130	16130	0
533	20231204	120700	93969440	16130	16130	16130	16130	0
534	20231204	120600	93969440	16130	16130	16130	16130	0
535	20231204	120500	93969440	16130	16130	16130	16130	0
536	20231204	120400	93969440	16130	16130	16130	16130	0
537	20231204	120300	93969440	16130	16130	16130	16130	0
538	20231204	120200	93969440	16130	16130	16130	16130	0
539	20231204	120100	93969440	16130	16130	16130	16130	0
540	20231204	120000	93969440	16130	16130	16130	16130	10
541	20231204	115900	93808140	16040	16040	16040	16040	0
542	20231204	115800	93808140	16040	16040	16040	16040	0
543	20231204	115700	93808140	16040	16040	16040	16040	0
544	20231204	115600	93808140	16040	16040	16040	16040	0
545	20231204	115500	93808140	16040	16040	16040	16040	0
546	20231204	115400	93808140	16040	16040	16040	16040	0
547	20231204	115300	93808140	16040	16040	16040	16040	0
548	20231204	115200	93808140	16040	16040	16040	16040	0
549	20231204	115100	93808140	16040	16040	16040	16040	0
550	20231204	115000	93808140	16040	16040	16040	16040	0
551	20231204	114900	93808140	16040	16040	16040	16040	0
552	20231204	114800	93808140	16040	16040	16040	16040	0
553	20231204	114700	93808140	16040	16030	16040	16030	91
554	20231204	114600	92349400	16120	16120	16120	16120	1
555	20231204	114500	92333280	16030	16030	16030	16030	0
556	20231204	114400	92333280	16030	16030	16030	16030	0
557	20231204	114300	92333280	16030	16030	16030	16030	0
558	20231204	114200	92333280	16030	16030	16030	16030	0
559	20231204	114100	92333280	16030	16030	16030	16030	0
560	20231204	114000	92333280	16030	16030	16030	16030	0
561	20231204	113900	92333280	16030	16030	16030	16030	0
562	20231204	113800	92333280	16030	16030	16030	16030	0
563	20231204	113700	92333280	16030	16030	16030	16030	0
564	20231204	113600	92333280	16030	16030	16030	16030	0
565	20231204	113500	92333280	16030	16090	16090	16020	529
566	20231204	113400	83841500	16050	16050	16050	16050	0
567	20231204	113300	83841500	16050	16050	16050	16050	0
568	20231204	113200	83841500	16050	16050	16050	16050	0
569	20231204	113100	83841500	16050	16050	16050	16050	0
570	20231204	113000	83841500	16050	16050	16050	16050	0
571	20231204	112900	83841500	16050	16050	16050	16050	0
572	20231204	112800	83841500	16050	16050	16050	16050	0
573	20231204	112700	83841500	16050	16050	16050	16050	0
574	20231204	112600	83841500	16050	16050	16050	16050	0
575	20231204	112500	83841500	16050	16050	16050	16050	0
576	20231204	112400	83841500	16050	16050	16050	16050	0
577	20231204	112300	83841500	16050	16050	16050	16050	23
578	20231204	112200	83472350	16040	16040	16040	16040	0
579	20231204	112100	83472350	16040	16040	16040	16040	0
580	20231204	112000	83472350	16040	16040	16040	16040	0
581	20231204	111900	83472350	16040	16040	16040	16040	0
582	20231204	111800	83472350	16040	16040	16040	16040	0
583	20231204	111700	83472350	16040	16040	16040	16040	0
584	20231204	111600	83472350	16040	16040	16040	16040	0
585	20231204	111500	83472350	16040	16040	16040	16040	0
586	20231204	111400	83472350	16040	16040	16040	16040	0
587	20231204	111300	83472350	16040	16040	16040	16040	0
588	20231204	111200	83472350	16040	16040	16040	16040	0
589	20231204	111100	83472350	16040	16040	16040	16040	0
590	20231204	111000	83472350	16040	16040	16040	16040	0
591	20231204	110900	83472350	16040	16040	16040	16040	6
592	20231204	110800	83376110	16090	16090	16090	16090	2
593	20231204	110700	83343930	16040	16040	16040	16040	0
594	20231204	110600	83343930	16040	16040	16040	16040	0
595	20231204	110500	83343930	16040	16040	16040	16040	0
596	20231204	110400	83343930	16040	16040	16040	16040	0
597	20231204	110300	83343930	16040	16040	16040	16040	0
598	20231204	110200	83343930	16040	16040	16040	16040	0
599	20231204	110100	83343930	16040	16040	16040	16040	0
600	20231204	110000	83343930	16040	16040	16040	16040	0
601	20231204	105900	83343930	16040	16040	16040	16040	31
602	20231204	105800	82846690	16040	16040	16040	16040	0
603	20231204	105700	82846690	16040	16040	16040	16040	5
604	20231204	105600	82766490	16050	16050	16050	16050	0
605	20231204	105500	82766490	16050	16050	16050	16050	41
606	20231204	105400	82108440	16080	16080	16080	16080	0
607	20231204	105300	82108440	16080	16080	16080	16080	0
608	20231204	105200	82108440	16080	16080	16080	16080	0
609	20231204	105100	82108440	16080	16080	16080	16080	0
610	20231204	105000	82108440	16080	16100	16100	16080	100
611	20231204	104900	80498760	16100	16100	16100	16100	0
612	20231204	104800	80498760	16100	16100	16100	16100	0
613	20231204	104700	80498760	16100	16100	16100	16100	57
614	20231204	104600	79581060	16100	16100	16100	16100	0
615	20231204	104500	79581060	16100	16100	16100	16100	0
616	20231204	104400	79581060	16100	16100	16100	16100	0
617	20231204	104300	79581060	16100	16100	16100	16100	0
618	20231204	104200	79581060	16100	16100	16100	16100	0
619	20231204	104100	79581060	16100	16100	16100	16100	0
620	20231204	104000	79581060	16100	16100	16100	16100	5
621	20231204	103900	79500560	16100	16100	16100	16100	0
622	20231204	103800	79500560	16100	16100	16100	16100	0
623	20231204	103700	79500560	16100	16080	16100	16080	94
624	20231204	103600	77987870	16060	16060	16060	16060	0
625	20231204	103500	77987870	16060	16060	16060	16060	0
626	20231204	103400	77987870	16060	16060	16060	16060	0
627	20231204	103300	77987870	16060	16060	16060	16060	1
628	20231204	103200	77971810	16070	16080	16080	16070	94
629	20231204	103100	76460300	16080	16080	16080	16080	0
630	20231204	103000	76460300	16080	16080	16080	16080	0
631	20231204	102900	76460300	16080	16080	16080	16080	0
632	20231204	102800	76460300	16080	16080	16080	16080	1
633	20231204	102700	76444220	16080	16080	16080	16080	0
634	20231204	102600	76444220	16080	16080	16080	16080	0
635	20231204	102500	76444220	16080	16080	16080	16080	1
636	20231204	102400	76428140	15990	15990	15990	15990	0
637	20231204	102300	76428140	15990	15990	15990	15990	0
638	20231204	102200	76428140	15990	15990	15990	15990	85
639	20231204	102100	75068990	16000	16020	16020	16000	650
640	20231204	102000	64666390	16030	16240	16240	16030	407
641	20231204	101900	58138500	16060	16060	16060	16060	0
642	20231204	101800	58138500	16060	16060	16060	16060	1
643	20231204	101700	58122440	16010	16240	16240	16010	300
644	20231204	101600	53297360	16240	16240	16240	16240	0
645	20231204	101500	53297360	16240	16240	16240	16240	0
646	20231204	101400	53297360	16240	16240	16240	16240	0
647	20231204	101300	53297360	16240	16240	16240	16240	0
648	20231204	101200	53297360	16240	16240	16240	16240	0
649	20231204	101100	53297360	16240	16240	16240	16240	83
650	20231204	101000	51949440	16240	16240	16240	16240	0
651	20231204	100900	51949440	16240	16240	16240	16240	0
652	20231204	100800	51949440	16240	16240	16240	16240	50
653	20231204	100700	51137440	16340	16340	16340	16340	0
654	20231204	100600	51137440	16340	16340	16340	16340	0
655	20231204	100500	51137440	16340	16340	16340	16340	0
656	20231204	100400	51137440	16340	16340	16340	16340	0
657	20231204	100300	51137440	16340	16340	16340	16340	0
658	20231204	100200	51137440	16340	16340	16340	16340	0
659	20231204	100100	51137440	16340	16340	16340	16340	0
660	20231204	100000	51137440	16340	16340	16340	16340	1
661	20231204	095900	51121100	16340	16240	16340	16240	95
662	20231204	095800	49577300	16340	16340	16340	16340	0
663	20231204	095700	49577300	16340	16340	16340	16340	0
664	20231204	095600	49577300	16340	16340	16340	16340	0
665	20231204	095500	49577300	16340	16340	16340	16340	0
666	20231204	095400	49577300	16340	16340	16340	16340	0
667	20231204	095300	49577300	16340	16340	16340	16340	0
668	20231204	095200	49577300	16340	16340	16350	16340	71
669	20231204	095100	48417120	16350	16300	16350	16300	80
670	20231204	095000	47111160	16200	16200	16200	16200	0
671	20231204	094900	47111160	16200	16200	16200	16200	0
672	20231204	094800	47111160	16200	16200	16200	16200	0
673	20231204	094700	47111160	16200	16200	16200	16200	0
674	20231204	094600	47111160	16200	16200	16200	16200	10
675	20231204	094500	46949160	16250	16250	16250	16250	0
676	20231204	094400	46949160	16250	16250	16250	16250	0
677	20231204	094300	46949160	16250	16250	16250	16250	20
678	20231204	094200	46624160	16250	16250	16250	16250	0
679	20231204	094100	46624160	16250	16250	16250	16250	0
680	20231204	094000	46624160	16250	16250	16250	16250	1
681	20231204	093900	46607910	16250	16250	16250	16250	87
682	20231204	093800	45194160	16360	16360	16360	16360	1
683	20231204	093700	45177800	16360	16370	16370	16360	2
684	20231204	093600	45145070	16400	16380	16400	16380	50
685	20231204	093500	44325590	16410	16410	16410	16410	0
686	20231204	093400	44325590	16410	16220	16410	16220	653
687	20231204	093300	33644410	16190	16190	16190	16190	0
688	20231204	093200	33644410	16190	16190	16190	16190	0
689	20231204	093100	33644410	16190	16190	16190	16190	0
690	20231204	093000	33644410	16190	16190	16190	16190	9
691	20231204	092900	33498700	16170	16170	16170	16170	0
692	20231204	092800	33498700	16170	16170	16170	16170	0
693	20231204	092700	33498700	16170	16170	16170	16170	100
694	20231204	092600	31881700	16200	16200	16200	16200	25
695	20231204	092500	31476700	16220	16220	16220	16220	0
696	20231204	092400	31476700	16220	16220	16220	16220	0
697	20231204	092300	31476700	16220	16220	16220	16220	0
698	20231204	092200	31476700	16220	16200	16220	16200	4
699	20231204	092100	31411840	16320	16320	16320	16320	0
700	20231204	092000	31411840	16320	16320	16320	16320	0
701	20231204	091900	31411840	16320	16320	16320	16320	0
702	20231204	091800	31411840	16320	16060	16320	16060	478
703	20231204	091700	23619560	16040	16040	16040	16040	17
704	20231204	091600	23346880	16040	16000	16040	16000	104
705	20231204	091500	21682720	16000	16000	16000	16000	0
706	20231204	091400	21682720	16000	16000	16000	16000	9
707	20231204	091300	21538720	15980	15980	15980	15980	253
708	20231204	091200	17495780	15980	15970	15980	15970	89
709	20231204	091100	16073910	15970	15970	15970	15970	0
710	20231204	091000	16073910	15970	15970	15970	15970	8
711	20231204	090900	15946150	15970	15980	15980	15970	91
712	20231204	090800	14492120	15980	15980	15980	15980	37
713	20231204	090700	13900860	15980	15980	15980	15980	8
714	20231204	090600	13773020	15980	16000	16000	15980	330
715	20231204	090500	8496330	16000	16020	16020	16000	109
716	20231204	090400	6751820	16020	16020	16020	16020	8
717	20231204	090300	6623660	16010	16010	16010	16010	0
718	20231204	090200	6623660	16010	16160	16160	16010	103
719	20231204	090100	4972340	16270	16150	16320	16140	308
720	20231204	090000	0	16320	16320	16320	16320	0