KissMeData/002810/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183800	100774130	12430	12430	12430	12430	105
3	20231207	183700	100774130	12430	12430	12430	12430	0
4	20231207	183600	100774130	12430	12430	12430	12430	0
5	20231207	183500	100774130	12430	12430	12430	12430	0
6	20231207	183400	100774130	12430	12430	12430	12430	0
7	20231207	183300	100774130	12430	12430	12430	12430	0
8	20231207	183200	100774130	12430	12430	12430	12430	0
9	20231207	183100	100774130	12430	12430	12430	12430	0
10	20231207	183000	100774130	12430	12430	12430	12430	0
11	20231207	182900	100774130	12430	12430	12430	12430	0
12	20231207	182800	100774130	12430	12430	12430	12430	0
13	20231207	182700	100774130	12430	12430	12430	12430	0
14	20231207	182600	100774130	12430	12430	12430	12430	0
15	20231207	182500	100774130	12430	12430	12430	12430	0
16	20231207	182400	100774130	12430	12430	12430	12430	0
17	20231207	182300	100774130	12430	12430	12430	12430	0
18	20231207	182200	100774130	12430	12430	12430	12430	0
19	20231207	182100	100774130	12430	12430	12430	12430	0
20	20231207	182000	100774130	12430	12430	12430	12430	0
21	20231207	181900	100774130	12430	12430	12430	12430	0
22	20231207	181800	100774130	12430	12430	12430	12430	0
23	20231207	181700	100774130	12430	12430	12430	12430	0
24	20231207	181600	100774130	12430	12430	12430	12430	0
25	20231207	181500	100774130	12430	12430	12430	12430	0
26	20231207	181400	100774130	12430	12430	12430	12430	0
27	20231207	181300	100774130	12430	12430	12430	12430	0
28	20231207	181200	100774130	12430	12430	12430	12430	0
29	20231207	181100	100774130	12430	12430	12430	12430	0
30	20231207	181000	100774130	12430	12430	12430	12430	0
31	20231207	180900	100774130	12430	12430	12430	12430	0
32	20231207	180800	100774130	12430	12430	12430	12430	105
33	20231207	180700	100774130	12430	12430	12430	12430	0
34	20231207	180600	100774130	12430	12430	12430	12430	0
35	20231207	180500	100774130	12430	12430	12430	12430	0
36	20231207	180400	100774130	12430	12430	12430	12430	0
37	20231207	180300	100774130	12430	12430	12430	12430	0
38	20231207	180200	100774130	12430	12430	12430	12430	0
39	20231207	180100	100774130	12430	12430	12430	12430	0
40	20231207	180000	100774130	12430	12430	12430	12430	0
41	20231207	175900	100774130	12430	12430	12430	12430	0
42	20231207	175800	100774130	12430	12430	12430	12430	0
43	20231207	175700	100774130	12430	12430	12430	12430	0
44	20231207	175600	100774130	12430	12430	12430	12430	0
45	20231207	175500	100774130	12430	12430	12430	12430	0
46	20231207	175400	100774130	12430	12430	12430	12430	0
47	20231207	175300	100774130	12430	12430	12430	12430	0
48	20231207	175200	100774130	12430	12430	12430	12430	0
49	20231207	175100	100774130	12430	12430	12430	12430	0
50	20231207	175000	100774130	12430	12430	12430	12430	0
51	20231207	174900	100774130	12430	12430	12430	12430	0
52	20231207	174800	100774130	12430	12430	12430	12430	0
53	20231207	174700	100774130	12430	12430	12430	12430	0
54	20231207	174600	100774130	12430	12430	12430	12430	0
55	20231207	174500	100774130	12430	12430	12430	12430	0
56	20231207	174400	100774130	12430	12430	12430	12430	0
57	20231207	174300	100774130	12430	12430	12430	12430	0
58	20231207	174200	100774130	12430	12430	12430	12430	0
59	20231207	174100	100774130	12430	12430	12430	12430	0
60	20231207	174000	100774130	12430	12430	12430	12430	0
61	20231207	173900	100774130	12430	12430	12430	12430	0
62	20231207	173800	100774130	12430	12430	12430	12430	105
63	20231207	173700	100774130	12430	12430	12430	12430	0
64	20231207	173600	100774130	12430	12430	12430	12430	0
65	20231207	173500	100774130	12430	12430	12430	12430	0
66	20231207	173400	100774130	12430	12430	12430	12430	0
67	20231207	173300	100774130	12430	12430	12430	12430	0
68	20231207	173200	100774130	12430	12430	12430	12430	0
69	20231207	173100	100774130	12430	12430	12430	12430	0
70	20231207	173000	100774130	12430	12430	12430	12430	0
71	20231207	172900	100774130	12430	12430	12430	12430	0
72	20231207	172800	100774130	12430	12430	12430	12430	0
73	20231207	172700	100774130	12430	12430	12430	12430	0
74	20231207	172600	100774130	12430	12430	12430	12430	0
75	20231207	172500	100774130	12430	12430	12430	12430	0
76	20231207	172400	100774130	12430	12430	12430	12430	0
77	20231207	172300	100774130	12430	12430	12430	12430	0
78	20231207	172200	100774130	12430	12430	12430	12430	0
79	20231207	172100	100774130	12430	12430	12430	12430	0
80	20231207	172000	100774130	12430	12430	12430	12430	0
81	20231207	171900	100774130	12430	12430	12430	12430	0
82	20231207	171800	100774130	12430	12430	12430	12430	0
83	20231207	171700	100774130	12430	12430	12430	12430	0
84	20231207	171600	100774130	12430	12430	12430	12430	0
85	20231207	171500	100774130	12430	12430	12430	12430	0
86	20231207	171400	100774130	12430	12430	12430	12430	0
87	20231207	171300	100774130	12430	12430	12430	12430	0
88	20231207	171200	100774130	12430	12430	12430	12430	0
89	20231207	171100	100774130	12430	12430	12430	12430	0
90	20231207	171000	100774130	12430	12430	12430	12430	0
91	20231207	170900	100774130	12430	12430	12430	12430	0
92	20231207	170800	100774130	12430	12430	12430	12430	105
93	20231207	170700	100774130	12430	12430	12430	12430	0
94	20231207	170600	100774130	12430	12430	12430	12430	0
95	20231207	170500	100774130	12430	12430	12430	12430	0
96	20231207	170400	100774130	12430	12430	12430	12430	0
97	20231207	170300	100774130	12430	12430	12430	12430	0
98	20231207	170200	100774130	12430	12430	12430	12430	0
99	20231207	170100	100774130	12430	12430	12430	12430	0
100	20231207	170000	100774130	12430	12430	12430	12430	0
101	20231207	165900	100774130	12430	12430	12430	12430	0
102	20231207	165800	100774130	12430	12430	12430	12430	0
103	20231207	165700	100774130	12430	12430	12430	12430	0
104	20231207	165600	100774130	12430	12430	12430	12430	0
105	20231207	165500	100774130	12430	12430	12430	12430	0
106	20231207	165400	100774130	12430	12430	12430	12430	0
107	20231207	165300	100774130	12430	12430	12430	12430	0
108	20231207	165200	100774130	12430	12430	12430	12430	0
109	20231207	165100	100774130	12430	12430	12430	12430	0
110	20231207	165000	100774130	12430	12430	12430	12430	0
111	20231207	164900	100774130	12430	12430	12430	12430	0
112	20231207	164800	100774130	12430	12430	12430	12430	0
113	20231207	164700	100774130	12430	12430	12430	12430	0
114	20231207	164600	100774130	12430	12430	12430	12430	0
115	20231207	164500	100774130	12430	12430	12430	12430	0
116	20231207	164400	100774130	12430	12430	12430	12430	0
117	20231207	164300	100774130	12430	12430	12430	12430	0
118	20231207	164200	100774130	12430	12430	12430	12430	0
119	20231207	164100	100774130	12430	12430	12430	12430	0
120	20231207	164000	100774130	12430	12430	12430	12430	0
121	20231207	163900	100774130	12430	12430	12430	12430	0
122	20231207	163800	100774130	12430	12430	12430	12430	105
123	20231207	163700	100774130	12430	12430	12430	12430	0
124	20231207	163600	100774130	12430	12430	12430	12430	0
125	20231207	163500	100774130	12430	12430	12430	12430	0
126	20231207	163400	100774130	12430	12430	12430	12430	0
127	20231207	163300	100774130	12430	12430	12430	12430	0
128	20231207	163200	100774130	12430	12430	12430	12430	0
129	20231207	163100	100774130	12430	12430	12430	12430	0
130	20231207	163000	100774130	12430	12430	12430	12430	0
131	20231207	162900	100774130	12430	12430	12430	12430	0
132	20231207	162800	100774130	12430	12430	12430	12430	0
133	20231207	162700	100774130	12430	12430	12430	12430	0
134	20231207	162600	100774130	12430	12430	12430	12430	0
135	20231207	162500	100774130	12430	12430	12430	12430	0
136	20231207	162400	100774130	12430	12430	12430	12430	0
137	20231207	162300	100774130	12430	12430	12430	12430	0
138	20231207	162200	100774130	12430	12430	12430	12430	0
139	20231207	162100	100774130	12430	12430	12430	12430	0
140	20231207	162000	100774130	12430	12430	12430	12430	0
141	20231207	161900	100774130	12430	12430	12430	12430	0
142	20231207	161800	100774130	12430	12430	12430	12430	0
143	20231207	161700	100774130	12430	12430	12430	12430	0
144	20231207	161600	100774130	12430	12430	12430	12430	0
145	20231207	161500	100774130	12430	12430	12430	12430	0
146	20231207	161400	100774130	12430	12430	12430	12430	0
147	20231207	161300	100774130	12430	12430	12430	12430	0
148	20231207	161200	100774130	12430	12430	12430	12430	0
149	20231207	161100	100774130	12430	12430	12430	12430	0
150	20231207	161000	100774130	12430	12430	12430	12430	0
151	20231207	160900	100774130	12430	12430	12430	12430	0
152	20231207	160800	100774130	12430	12430	12430	12430	105
153	20231207	160700	100774130	12430	12430	12430	12430	0
154	20231207	160600	100774130	12430	12430	12430	12430	0
155	20231207	160500	100774130	12430	12430	12430	12430	0
156	20231207	160400	100774130	12430	12430	12430	12430	0
157	20231207	160300	100774130	12430	12430	12430	12430	0
158	20231207	160200	100774130	12430	12430	12430	12430	0
159	20231207	160100	100774130	12430	12430	12430	12430	0
160	20231207	160000	100774130	12430	12430	12430	12430	0
161	20231207	155900	100774130	12430	12430	12430	12430	0
162	20231207	155800	100774130	12430	12430	12430	12430	0
163	20231207	155700	100774130	12430	12430	12430	12430	0
164	20231207	155600	100774130	12430	12430	12430	12430	0
165	20231207	155500	100774130	12430	12430	12430	12430	0
166	20231207	155400	100774130	12430	12430	12430	12430	0
167	20231207	155300	100774130	12430	12430	12430	12430	0
168	20231207	155200	100774130	12430	12430	12430	12430	0
169	20231207	155100	100774130	12430	12430	12430	12430	0
170	20231207	155000	100774130	12430	12430	12430	12430	0
171	20231207	154900	100774130	12430	12430	12430	12430	0
172	20231207	154800	100774130	12430	12430	12430	12430	0
173	20231207	154700	100774130	12430	12430	12430	12430	0
174	20231207	154600	100774130	12430	12430	12430	12430	0
175	20231207	154500	100774130	12430	12430	12430	12430	0
176	20231207	154400	100774130	12430	12430	12430	12430	0
177	20231207	154300	100774130	12430	12430	12430	12430	0
178	20231207	154200	100774130	12430	12430	12430	12430	0
179	20231207	154100	100774130	12430	12430	12430	12430	0
180	20231207	154000	100774130	12430	12430	12430	12430	0
181	20231207	153900	100774130	12430	12430	12430	12430	0
182	20231207	153800	100774130	12430	12430	12430	12430	105
183	20231207	153700	100774130	12430	12430	12430	12430	0
184	20231207	153600	100774130	12430	12430	12430	12430	0
185	20231207	153500	100774130	12430	12430	12430	12430	0
186	20231207	153400	100774130	12430	12430	12430	12430	0
187	20231207	153300	100774130	12430	12430	12430	12430	0
188	20231207	153200	100774130	12430	12430	12430	12430	0
189	20231207	153100	100774130	12430	12430	12430	12430	0
190	20231207	153000	100774130	12430	12430	12430	12430	105
191	20231207	152900	99468980	12410	12410	12410	12410	0
192	20231207	152800	99468980	12410	12410	12410	12410	0
193	20231207	152700	99468980	12410	12410	12410	12410	0
194	20231207	152600	99468980	12410	12410	12410	12410	0
195	20231207	152500	99468980	12410	12410	12410	12410	0
196	20231207	152400	99468980	12410	12410	12410	12410	0
197	20231207	152300	99468980	12410	12410	12410	12410	0
198	20231207	152200	99468980	12410	12410	12410	12410	0
199	20231207	152100	99468980	12410	12410	12410	12410	0
200	20231207	152000	99468980	12410	12410	12410	12410	0
201	20231207	151900	99468980	12410	12410	12410	12410	0
202	20231207	151800	99468980	12410	12410	12410	12410	11
203	20231207	151700	99332470	12410	12410	12410	12410	199
204	20231207	151600	96862880	12420	12430	12430	12420	108
205	20231207	151500	95521160	12430	12430	12430	12430	0
206	20231207	151400	95521160	12430	12430	12430	12430	10
207	20231207	151300	95396860	12430	12430	12430	12430	0
208	20231207	151200	95396860	12430	12430	12430	12430	0
209	20231207	151100	95396860	12430	12430	12430	12430	0
210	20231207	151000	95396860	12430	12430	12430	12430	1
211	20231207	150900	95384430	12430	12430	12430	12430	0
212	20231207	150800	95384430	12430	12430	12430	12430	0
213	20231207	150700	95384430	12430	12430	12430	12430	0
214	20231207	150600	95384430	12430	12430	12430	12430	0
215	20231207	150500	95384430	12430	12430	12430	12430	0
216	20231207	150400	95384430	12430	12430	12430	12430	0
217	20231207	150300	95384430	12430	12430	12430	12430	0
218	20231207	150200	95384430	12430	12430	12430	12430	0
219	20231207	150100	95384430	12430	12430	12430	12430	0
220	20231207	150000	95384430	12430	12430	12430	12430	21
221	20231207	145900	95123400	12440	12440	12440	12440	0
222	20231207	145800	95123400	12440	12440	12440	12440	0
223	20231207	145700	95123400	12440	12440	12440	12440	0
224	20231207	145600	95123400	12440	12440	12440	12440	0
225	20231207	145500	95123400	12440	12440	12440	12440	0
226	20231207	145400	95123400	12440	12440	12440	12440	11
227	20231207	145300	94986560	12440	12440	12440	12440	0
228	20231207	145200	94986560	12440	12440	12440	12440	0
229	20231207	145100	94986560	12440	12440	12440	12440	0
230	20231207	145000	94986560	12440	12440	12440	12440	0
231	20231207	144900	94986560	12440	12440	12440	12440	0
232	20231207	144800	94986560	12440	12440	12440	12440	0
233	20231207	144700	94986560	12440	12440	12440	12440	0
234	20231207	144600	94986560	12440	12440	12440	12440	0
235	20231207	144500	94986560	12440	12440	12440	12440	5
236	20231207	144400	94924360	12440	12440	12440	12440	1
237	20231207	144300	94911920	12450	12450	12450	12450	4
238	20231207	144200	94862120	12420	12420	12420	12420	0
239	20231207	144100	94862120	12420	12420	12420	12420	0
240	20231207	144000	94862120	12420	12420	12420	12420	0
241	20231207	143900	94862120	12420	12420	12420	12420	0
242	20231207	143800	94862120	12420	12420	12420	12420	0
243	20231207	143700	94862120	12420	12420	12420	12420	0
244	20231207	143600	94862120	12420	12420	12420	12420	0
245	20231207	143500	94862120	12420	12440	12440	12420	250
246	20231207	143400	91754810	12450	12450	12450	12450	0
247	20231207	143300	91754810	12450	12450	12450	12450	5
248	20231207	143200	91692560	12450	12450	12450	12450	0
249	20231207	143100	91692560	12450	12450	12450	12450	0
250	20231207	143000	91692560	12450	12450	12450	12450	0
251	20231207	142900	91692560	12450	12450	12450	12450	0
252	20231207	142800	91692560	12450	12450	12450	12450	0
253	20231207	142700	91692560	12450	12450	12450	12450	0
254	20231207	142600	91692560	12450	12450	12450	12450	0
255	20231207	142500	91692560	12450	12450	12450	12450	0
256	20231207	142400	91692560	12450	12450	12450	12450	0
257	20231207	142300	91692560	12450	12450	12450	12450	0
258	20231207	142200	91692560	12450	12450	12450	12450	0
259	20231207	142100	91692560	12450	12450	12450	12450	0
260	20231207	142000	91692560	12450	12450	12450	12450	0
261	20231207	141900	91692560	12450	12450	12450	12450	0
262	20231207	141800	91692560	12450	12450	12450	12450	0
263	20231207	141700	91692560	12450	12450	12450	12450	0
264	20231207	141600	91692560	12450	12450	12450	12450	0
265	20231207	141500	91692560	12450	12450	12450	12450	0
266	20231207	141400	91692560	12450	12450	12450	12450	0
267	20231207	141300	91692560	12450	12450	12450	12450	0
268	20231207	141200	91692560	12450	12450	12450	12450	0
269	20231207	141100	91692560	12450	12450	12450	12450	0
270	20231207	141000	91692560	12450	12450	12450	12450	43
271	20231207	140900	91157210	12450	12450	12450	12450	0
272	20231207	140800	91157210	12450	12450	12450	12450	0
273	20231207	140700	91157210	12450	12450	12450	12450	0
274	20231207	140600	91157210	12450	12450	12450	12450	0
275	20231207	140500	91157210	12450	12450	12450	12450	0
276	20231207	140400	91157210	12450	12460	12460	12450	18
277	20231207	140300	90932990	12460	12460	12460	12460	0
278	20231207	140200	90932990	12460	12460	12460	12460	0
279	20231207	140100	90932990	12460	12460	12460	12460	0
280	20231207	140000	90932990	12460	12460	12460	12460	0
281	20231207	135900	90932990	12460	12460	12460	12460	0
282	20231207	135800	90932990	12460	12460	12460	12460	0
283	20231207	135700	90932990	12460	12460	12460	12460	0
284	20231207	135600	90932990	12460	12460	12460	12460	0
285	20231207	135500	90932990	12460	12460	12460	12460	0
286	20231207	135400	90932990	12460	12460	12460	12460	0
287	20231207	135300	90932990	12460	12460	12460	12460	2
288	20231207	135200	90908070	12460	12460	12460	12460	0
289	20231207	135100	90908070	12460	12460	12460	12460	0
290	20231207	135000	90908070	12460	12460	12460	12460	0
291	20231207	134900	90908070	12460	12460	12460	12460	0
292	20231207	134800	90908070	12460	12460	12460	12460	0
293	20231207	134700	90908070	12460	12460	12460	12460	495
294	20231207	134600	84740370	12460	12460	12460	12460	0
295	20231207	134500	84740370	12460	12460	12460	12460	0
296	20231207	134400	84740370	12460	12460	12460	12460	0
297	20231207	134300	84740370	12460	12460	12460	12460	0
298	20231207	134200	84740370	12460	12460	12460	12460	5
299	20231207	134100	84678070	12460	12460	12460	12460	0
300	20231207	134000	84678070	12460	12460	12460	12460	0
301	20231207	133900	84678070	12460	12460	12460	12460	0
302	20231207	133800	84678070	12460	12460	12460	12460	0
303	20231207	133700	84678070	12460	12460	12460	12460	0
304	20231207	133600	84678070	12460	12460	12460	12460	0
305	20231207	133500	84678070	12460	12460	12460	12460	0
306	20231207	133400	84678070	12460	12460	12460	12460	0
307	20231207	133300	84678070	12460	12460	12460	12460	12
308	20231207	133200	84528550	12470	12470	12470	12470	0
309	20231207	133100	84528550	12470	12470	12470	12470	0
310	20231207	133000	84528550	12470	12470	12470	12470	0
311	20231207	132900	84528550	12470	12470	12470	12470	0
312	20231207	132800	84528550	12470	12470	12470	12470	0
313	20231207	132700	84528550	12470	12470	12470	12470	0
314	20231207	132600	84528550	12470	12470	12470	12470	0
315	20231207	132500	84528550	12470	12470	12470	12470	0
316	20231207	132400	84528550	12470	12470	12470	12470	0
317	20231207	132300	84528550	12470	12470	12470	12470	0
318	20231207	132200	84528550	12470	12470	12470	12470	0
319	20231207	132100	84528550	12470	12470	12470	12470	0
320	20231207	132000	84528550	12470	12470	12470	12470	0
321	20231207	131900	84528550	12470	12470	12470	12470	0
322	20231207	131800	84528550	12470	12470	12470	12470	0
323	20231207	131700	84528550	12470	12470	12470	12470	0
324	20231207	131600	84528550	12470	12470	12470	12470	0
325	20231207	131500	84528550	12470	12460	12470	12460	29
326	20231207	131400	84167200	12470	12460	12470	12460	32
327	20231207	131300	83768470	12470	12470	12470	12470	0
328	20231207	131200	83768470	12470	12470	12470	12470	0
329	20231207	131100	83768470	12470	12470	12470	12470	0
330	20231207	131000	83768470	12470	12470	12470	12470	0
331	20231207	130900	83768470	12470	12470	12470	12470	0
332	20231207	130800	83768470	12470	12460	12470	12460	275
333	20231207	130700	80341960	12460	12460	12460	12460	42
334	20231207	130600	79818640	12460	12450	12460	12450	34
335	20231207	130500	79395330	12450	12450	12450	12450	1
336	20231207	130400	79382880	12440	12440	12440	12440	25
337	20231207	130300	79071880	12440	12440	12440	12440	0
338	20231207	130200	79071880	12440	12440	12440	12440	0
339	20231207	130100	79071880	12440	12440	12440	12440	0
340	20231207	130000	79071880	12440	12440	12440	12440	1
341	20231207	125900	79059440	12440	12440	12440	12440	0
342	20231207	125800	79059440	12440	12430	12440	12430	3
343	20231207	125700	79022140	12430	12430	12430	12430	1
344	20231207	125600	79009710	12440	12440	12440	12440	0
345	20231207	125500	79009710	12440	12440	12440	12440	0
346	20231207	125400	79009710	12440	12440	12440	12440	0
347	20231207	125300	79009710	12440	12440	12440	12440	0
348	20231207	125200	79009710	12440	12440	12440	12440	0
349	20231207	125100	79009710	12440	12440	12440	12440	0
350	20231207	125000	79009710	12440	12430	12440	12430	68
351	20231207	124900	78164460	12430	12430	12430	12430	0
352	20231207	124800	78164460	12430	12430	12430	12430	0
353	20231207	124700	78164460	12430	12430	12430	12430	0
354	20231207	124600	78164460	12430	12430	12430	12430	0
355	20231207	124500	78164460	12430	12430	12430	12430	0
356	20231207	124400	78164460	12430	12430	12430	12430	0
357	20231207	124300	78164460	12430	12430	12430	12430	9
358	20231207	124200	78052590	12430	12430	12430	12430	0
359	20231207	124100	78052590	12430	12430	12430	12430	0
360	20231207	124000	78052590	12430	12430	12430	12430	7
361	20231207	123900	77965580	12420	12420	12420	12420	0
362	20231207	123800	77965580	12420	12420	12420	12420	0
363	20231207	123700	77965580	12420	12420	12420	12420	110
364	20231207	123600	76599380	12440	12440	12440	12440	0
365	20231207	123500	76599380	12440	12440	12440	12440	0
366	20231207	123400	76599380	12440	12440	12440	12440	0
367	20231207	123300	76599380	12440	12440	12440	12440	0
368	20231207	123200	76599380	12440	12440	12440	12440	0
369	20231207	123100	76599380	12440	12440	12440	12440	1
370	20231207	123000	76586940	12400	12400	12400	12400	0
371	20231207	122900	76586940	12400	12400	12400	12400	0
372	20231207	122800	76586940	12400	12400	12400	12400	0
373	20231207	122700	76586940	12400	12400	12400	12400	70
374	20231207	122600	75718940	12400	12400	12400	12400	0
375	20231207	122500	75718940	12400	12400	12400	12400	0
376	20231207	122400	75718940	12400	12400	12400	12400	0
377	20231207	122300	75718940	12400	12400	12400	12400	0
378	20231207	122200	75718940	12400	12400	12400	12400	0
379	20231207	122100	75718940	12400	12400	12400	12400	0
380	20231207	122000	75718940	12400	12400	12400	12400	0
381	20231207	121900	75718940	12400	12400	12400	12400	0
382	20231207	121800	75718940	12400	12400	12400	12400	0
383	20231207	121700	75718940	12400	12400	12400	12400	0
384	20231207	121600	75718940	12400	12400	12400	12400	0
385	20231207	121500	75718940	12400	12400	12400	12400	0
386	20231207	121400	75718940	12400	12400	12400	12400	0
387	20231207	121300	75718940	12400	12400	12400	12400	0
388	20231207	121200	75718940	12400	12400	12400	12400	0
389	20231207	121100	75718940	12400	12400	12400	12400	0
390	20231207	121000	75718940	12400	12400	12400	12400	0
391	20231207	120900	75718940	12400	12400	12400	12400	200
392	20231207	120800	73238940	12400	12400	12400	12400	0
393	20231207	120700	73238940	12400	12410	12410	12400	300
394	20231207	120600	69517940	12400	12400	12400	12400	0
395	20231207	120500	69517940	12400	12400	12400	12400	176
396	20231207	120400	67335540	12400	12430	12430	12390	893
397	20231207	120300	56259200	12420	12420	12420	12420	0
398	20231207	120200	56259200	12420	12420	12420	12420	0
399	20231207	120100	56259200	12420	12420	12420	12420	0
400	20231207	120000	56259200	12420	12420	12420	12420	0
401	20231207	115900	56259200	12420	12420	12420	12420	0
402	20231207	115800	56259200	12420	12420	12420	12420	0
403	20231207	115700	56259200	12420	12420	12420	12420	0
404	20231207	115600	56259200	12420	12420	12420	12420	0
405	20231207	115500	56259200	12420	12420	12420	12420	0
406	20231207	115400	56259200	12420	12420	12420	12420	0
407	20231207	115300	56259200	12420	12420	12420	12420	0
408	20231207	115200	56259200	12420	12420	12420	12420	0
409	20231207	115100	56259200	12420	12420	12420	12420	0
410	20231207	115000	56259200	12420	12450	12450	12420	262
411	20231207	114900	53004890	12480	12480	12480	12480	0
412	20231207	114800	53004890	12480	12480	12480	12480	0
413	20231207	114700	53004890	12480	12480	12480	12480	0
414	20231207	114600	53004890	12480	12480	12480	12480	0
415	20231207	114500	53004890	12480	12480	12480	12480	0
416	20231207	114400	53004890	12480	12480	12480	12480	0
417	20231207	114300	53004890	12480	12480	12480	12480	0
418	20231207	114200	53004890	12480	12480	12480	12480	0
419	20231207	114100	53004890	12480	12480	12480	12480	0
420	20231207	114000	53004890	12480	12480	12480	12480	0
421	20231207	113900	53004890	12480	12480	12480	12480	0
422	20231207	113800	53004890	12480	12480	12480	12480	1
423	20231207	113700	52992410	12480	12480	12480	12480	0
424	20231207	113600	52992410	12480	12480	12480	12480	0
425	20231207	113500	52992410	12480	12480	12480	12480	0
426	20231207	113400	52992410	12480	12480	12480	12480	0
427	20231207	113300	52992410	12480	12480	12480	12480	0
428	20231207	113200	52992410	12480	12480	12480	12480	0
429	20231207	113100	52992410	12480	12480	12480	12480	0
430	20231207	113000	52992410	12480	12480	12480	12480	0
431	20231207	112900	52992410	12480	12480	12480	12480	0
432	20231207	112800	52992410	12480	12480	12480	12480	0
433	20231207	112700	52992410	12480	12480	12480	12480	0
434	20231207	112600	52992410	12480	12480	12480	12480	1
435	20231207	112500	52979930	12450	12450	12450	12450	1
436	20231207	112400	52967480	12410	12410	12410	12410	0
437	20231207	112300	52967480	12410	12410	12410	12410	0
438	20231207	112200	52967480	12410	12410	12410	12410	0
439	20231207	112100	52967480	12410	12410	12410	12410	0
440	20231207	112000	52967480	12410	12450	12450	12410	1951
441	20231207	111900	28733740	12450	12450	12450	12450	0
442	20231207	111800	28733740	12450	12450	12450	12450	0
443	20231207	111700	28733740	12450	12450	12450	12450	0
444	20231207	111600	28733740	12450	12450	12450	12450	0
445	20231207	111500	28733740	12450	12450	12450	12450	0
446	20231207	111400	28733740	12450	12450	12450	12450	0
447	20231207	111300	28733740	12450	12450	12450	12450	0
448	20231207	111200	28733740	12450	12450	12450	12450	0
449	20231207	111100	28733740	12450	12450	12450	12450	48
450	20231207	111000	28136140	12450	12460	12460	12450	31
451	20231207	110900	27750100	12460	12460	12460	12460	0
452	20231207	110800	27750100	12460	12460	12460	12460	0
453	20231207	110700	27750100	12460	12460	12460	12460	0
454	20231207	110600	27750100	12460	12460	12460	12460	0
455	20231207	110500	27750100	12460	12460	12460	12460	0
456	20231207	110400	27750100	12460	12460	12460	12460	0
457	20231207	110300	27750100	12460	12460	12460	12460	0
458	20231207	110200	27750100	12460	12460	12460	12460	0
459	20231207	110100	27750100	12460	12480	12480	12460	2
460	20231207	110000	27725160	12470	12470	12470	12470	0
461	20231207	105900	27725160	12470	12470	12470	12470	0
462	20231207	105800	27725160	12470	12470	12470	12470	0
463	20231207	105700	27725160	12470	12470	12470	12470	1
464	20231207	105600	27712690	12480	12480	12480	12480	0
465	20231207	105500	27712690	12480	12480	12480	12480	1
466	20231207	105400	27700210	12470	12470	12470	12470	0
467	20231207	105300	27700210	12470	12470	12470	12470	0
468	20231207	105200	27700210	12470	12470	12470	12470	0
469	20231207	105100	27700210	12470	12470	12470	12470	5
470	20231207	105000	27637860	12430	12430	12430	12430	0
471	20231207	104900	27637860	12430	12430	12430	12430	0
472	20231207	104800	27637860	12430	12430	12430	12430	0
473	20231207	104700	27637860	12430	12430	12430	12430	0
474	20231207	104600	27637860	12430	12430	12430	12430	0
475	20231207	104500	27637860	12430	12430	12430	12430	0
476	20231207	104400	27637860	12430	12430	12430	12430	0
477	20231207	104300	27637860	12430	12430	12430	12430	0
478	20231207	104200	27637860	12430	12430	12430	12430	0
479	20231207	104100	27637860	12430	12430	12430	12430	0
480	20231207	104000	27637860	12430	12430	12430	12430	0
481	20231207	103900	27637860	12430	12430	12430	12430	0
482	20231207	103800	27637860	12430	12430	12430	12430	0
483	20231207	103700	27637860	12430	12430	12430	12430	0
484	20231207	103600	27637860	12430	12430	12430	12430	0
485	20231207	103500	27637860	12430	12430	12430	12430	0
486	20231207	103400	27637860	12430	12430	12430	12430	0
487	20231207	103300	27637860	12430	12430	12430	12430	0
488	20231207	103200	27637860	12430	12430	12430	12430	0
489	20231207	103100	27637860	12430	12430	12430	12430	0
490	20231207	103000	27637860	12430	12430	12430	12430	0
491	20231207	102900	27637860	12430	12430	12430	12430	0
492	20231207	102800	27637860	12430	12430	12430	12430	0
493	20231207	102700	27637860	12430	12430	12430	12430	0
494	20231207	102600	27637860	12430	12430	12430	12430	0
495	20231207	102500	27637860	12430	12430	12430	12430	0
496	20231207	102400	27637860	12430	12430	12430	12430	0
497	20231207	102300	27637860	12430	12430	12430	12430	0
498	20231207	102200	27637860	12430	12430	12430	12430	0
499	20231207	102100	27637860	12430	12430	12430	12430	0
500	20231207	102000	27637860	12430	12430	12430	12430	0
501	20231207	101900	27637860	12430	12430	12430	12430	0
502	20231207	101800	27637860	12430	12430	12430	12430	0
503	20231207	101700	27637860	12430	12430	12430	12430	0
504	20231207	101600	27637860	12430	12430	12430	12430	0
505	20231207	101500	27637860	12430	12430	12430	12430	21
506	20231207	101400	27376830	12430	12430	12430	12430	0
507	20231207	101300	27376830	12430	12430	12430	12430	0
508	20231207	101200	27376830	12430	12430	12430	12430	0
509	20231207	101100	27376830	12430	12430	12430	12430	0
510	20231207	101000	27376830	12430	12430	12430	12430	0
511	20231207	100900	27376830	12430	12430	12430	12430	0
512	20231207	100800	27376830	12430	12430	12430	12430	0
513	20231207	100700	27376830	12430	12430	12430	12430	0
514	20231207	100600	27376830	12430	12430	12430	12430	0
515	20231207	100500	27376830	12430	12490	12490	12430	301
516	20231207	100400	23632630	12490	12490	12490	12490	0
517	20231207	100300	23632630	12490	12490	12490	12490	1
518	20231207	100200	23620140	12490	12490	12490	12490	1
519	20231207	100100	23607650	12490	12490	12490	12490	0
520	20231207	100000	23607650	12490	12490	12490	12490	0
521	20231207	095900	23607650	12490	12490	12490	12490	0
522	20231207	095800	23607650	12490	12490	12490	12490	1
523	20231207	095700	23595160	12490	12490	12490	12490	0
524	20231207	095600	23595160	12490	12490	12490	12490	0
525	20231207	095500	23595160	12490	12490	12490	12490	0
526	20231207	095400	23595160	12490	12490	12490	12490	0
527	20231207	095300	23595160	12490	12490	12490	12490	0
528	20231207	095200	23595160	12490	12490	12490	12490	0
529	20231207	095100	23595160	12490	12490	12490	12490	0
530	20231207	095000	23595160	12490	12490	12490	12490	0
531	20231207	094900	23595160	12490	12490	12490	12490	0
532	20231207	094800	23595160	12490	12490	12490	12490	0
533	20231207	094700	23595160	12490	12490	12490	12490	0
534	20231207	094600	23595160	12490	12490	12490	12490	0
535	20231207	094500	23595160	12490	12490	12490	12490	0
536	20231207	094400	23595160	12490	12490	12490	12490	0
537	20231207	094300	23595160	12490	12490	12490	12490	0
538	20231207	094200	23595160	12490	12490	12490	12490	19
539	20231207	094100	23357850	12490	12490	12490	12490	0
540	20231207	094000	23357850	12490	12490	12490	12490	0
541	20231207	093900	23357850	12490	12490	12490	12490	0
542	20231207	093800	23357850	12490	12490	12490	12490	0
543	20231207	093700	23357850	12490	12490	12490	12490	1
544	20231207	093600	23345360	12490	12490	12490	12490	0
545	20231207	093500	23345360	12490	12490	12490	12490	0
546	20231207	093400	23345360	12490	12490	12490	12490	0
547	20231207	093300	23345360	12490	12490	12490	12490	0
548	20231207	093200	23345360	12490	12490	12490	12490	0
549	20231207	093100	23345360	12490	12490	12490	12490	0
550	20231207	093000	23345360	12490	12490	12490	12490	1
551	20231207	092900	23332870	12500	12500	12500	12500	2
552	20231207	092800	23307870	12500	12500	12500	12500	0
553	20231207	092700	23307870	12500	12500	12500	12500	0
554	20231207	092600	23307870	12500	12500	12500	12500	497
555	20231207	092500	17095370	12500	12500	12500	12500	6
556	20231207	092400	17020370	12500	12500	12500	12500	0
557	20231207	092300	17020370	12500	12500	12500	12500	0
558	20231207	092200	17020370	12500	12500	12500	12500	0
559	20231207	092100	17020370	12500	12500	12500	12500	0
560	20231207	092000	17020370	12500	12500	12500	12500	0
561	20231207	091900	17020370	12500	12500	12500	12500	0
562	20231207	091800	17020370	12500	12500	12500	12500	0
563	20231207	091700	17020370	12500	12500	12500	12500	0
564	20231207	091600	17020370	12500	12500	12500	12500	0
565	20231207	091500	17020370	12500	12490	12500	12490	859
566	20231207	091400	6283630	12490	12490	12490	12490	0
567	20231207	091300	6283630	12490	12490	12490	12490	10
568	20231207	091200	6158730	12420	12420	12420	12420	0
569	20231207	091100	6158730	12420	12420	12420	12420	0
570	20231207	091000	6158730	12420	12420	12420	12420	0
571	20231207	090900	6158730	12420	12420	12420	12420	0
572	20231207	090800	6158730	12420	12420	12420	12420	0
573	20231207	090700	6158730	12420	12470	12470	12420	100
574	20231207	090600	4915570	12430	12430	12430	12430	0
575	20231207	090500	4915570	12430	12430	12430	12430	0
576	20231207	090400	4915570	12430	12430	12430	12430	0
577	20231207	090300	4915570	12430	12440	12440	12430	148
578	20231207	090200	3075920	12450	12460	12460	12450	235
579	20231207	090100	149970	12470	12470	12470	12470	0
580	20231207	090000	149970	12470	12500	12500	12470	12