KissMeData/018120/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190300	81879010	16000	16000	16000	16000	639
3	20231205	190200	81879010	16000	16000	16000	16000	0
4	20231205	190100	81879010	16000	16000	16000	16000	0
5	20231205	190000	81879010	16000	16000	16000	16000	0
6	20231205	185900	81879010	16000	16000	16000	16000	0
7	20231205	185800	81879010	16000	16000	16000	16000	0
8	20231205	185700	81879010	16000	16000	16000	16000	0
9	20231205	185600	81879010	16000	16000	16000	16000	0
10	20231205	185500	81879010	16000	16000	16000	16000	0
11	20231205	185400	81879010	16000	16000	16000	16000	0
12	20231205	185300	81879010	16000	16000	16000	16000	0
13	20231205	185200	81879010	16000	16000	16000	16000	0
14	20231205	185100	81879010	16000	16000	16000	16000	0
15	20231205	185000	81879010	16000	16000	16000	16000	0
16	20231205	184900	81879010	16000	16000	16000	16000	0
17	20231205	184800	81879010	16000	16000	16000	16000	0
18	20231205	184700	81879010	16000	16000	16000	16000	0
19	20231205	184600	81879010	16000	16000	16000	16000	0
20	20231205	184500	81879010	16000	16000	16000	16000	0
21	20231205	184400	81879010	16000	16000	16000	16000	0
22	20231205	184300	81879010	16000	16000	16000	16000	0
23	20231205	184200	81879010	16000	16000	16000	16000	0
24	20231205	184100	81879010	16000	16000	16000	16000	0
25	20231205	184000	81879010	16000	16000	16000	16000	0
26	20231205	183900	81879010	16000	16000	16000	16000	0
27	20231205	183800	81879010	16000	16000	16000	16000	0
28	20231205	183700	81879010	16000	16000	16000	16000	0
29	20231205	183600	81879010	16000	16000	16000	16000	0
30	20231205	183500	81879010	16000	16000	16000	16000	0
31	20231205	183400	81879010	16000	16000	16000	16000	0
32	20231205	183300	81879010	16000	16000	16000	16000	639
33	20231205	183200	81879010	16000	16000	16000	16000	0
34	20231205	183100	81879010	16000	16000	16000	16000	0
35	20231205	183000	81879010	16000	16000	16000	16000	0
36	20231205	182900	81879010	16000	16000	16000	16000	0
37	20231205	182800	81879010	16000	16000	16000	16000	0
38	20231205	182700	81879010	16000	16000	16000	16000	0
39	20231205	182600	81879010	16000	16000	16000	16000	0
40	20231205	182500	81879010	16000	16000	16000	16000	0
41	20231205	182400	81879010	16000	16000	16000	16000	0
42	20231205	182300	81879010	16000	16000	16000	16000	0
43	20231205	182200	81879010	16000	16000	16000	16000	0
44	20231205	182100	81879010	16000	16000	16000	16000	0
45	20231205	182000	81879010	16000	16000	16000	16000	0
46	20231205	181900	81879010	16000	16000	16000	16000	0
47	20231205	181800	81879010	16000	16000	16000	16000	0
48	20231205	181700	81879010	16000	16000	16000	16000	0
49	20231205	181600	81879010	16000	16000	16000	16000	0
50	20231205	181500	81879010	16000	16000	16000	16000	0
51	20231205	181400	81879010	16000	16000	16000	16000	0
52	20231205	181300	81879010	16000	16000	16000	16000	0
53	20231205	181200	81879010	16000	16000	16000	16000	0
54	20231205	181100	81879010	16000	16000	16000	16000	0
55	20231205	181000	81879010	16000	16000	16000	16000	0
56	20231205	180900	81879010	16000	16000	16000	16000	0
57	20231205	180800	81879010	16000	16000	16000	16000	0
58	20231205	180700	81879010	16000	16000	16000	16000	0
59	20231205	180600	81879010	16000	16000	16000	16000	0
60	20231205	180500	81879010	16000	16000	16000	16000	0
61	20231205	180400	81879010	16000	16000	16000	16000	0
62	20231205	180300	81879010	16000	16000	16000	16000	639
63	20231205	180200	81879010	16000	16000	16000	16000	0
64	20231205	180100	81879010	16000	16000	16000	16000	0
65	20231205	180000	81879010	16000	16000	16000	16000	0
66	20231205	175900	81879010	16000	16000	16000	16000	0
67	20231205	175800	81879010	16000	16000	16000	16000	0
68	20231205	175700	81879010	16000	16000	16000	16000	0
69	20231205	175600	81879010	16000	16000	16000	16000	0
70	20231205	175500	81879010	16000	16000	16000	16000	0
71	20231205	175400	81879010	16000	16000	16000	16000	0
72	20231205	175300	81879010	16000	16000	16000	16000	0
73	20231205	175200	81879010	16000	16000	16000	16000	0
74	20231205	175100	81879010	16000	16000	16000	16000	0
75	20231205	175000	81879010	16000	16000	16000	16000	0
76	20231205	174900	81879010	16000	16000	16000	16000	0
77	20231205	174800	81879010	16000	16000	16000	16000	0
78	20231205	174700	81879010	16000	16000	16000	16000	0
79	20231205	174600	81879010	16000	16000	16000	16000	0
80	20231205	174500	81879010	16000	16000	16000	16000	0
81	20231205	174400	81879010	16000	16000	16000	16000	0
82	20231205	174300	81879010	16000	16000	16000	16000	0
83	20231205	174200	81879010	16000	16000	16000	16000	0
84	20231205	174100	81879010	16000	16000	16000	16000	0
85	20231205	174000	81879010	16000	16000	16000	16000	0
86	20231205	173900	81879010	16000	16000	16000	16000	0
87	20231205	173800	81879010	16000	16000	16000	16000	0
88	20231205	173700	81879010	16000	16000	16000	16000	0
89	20231205	173600	81879010	16000	16000	16000	16000	0
90	20231205	173500	81879010	16000	16000	16000	16000	0
91	20231205	173400	81879010	16000	16000	16000	16000	0
92	20231205	173300	81879010	16000	16000	16000	16000	639
93	20231205	173200	81879010	16000	16000	16000	16000	0
94	20231205	173100	81879010	16000	16000	16000	16000	0
95	20231205	173000	81879010	16000	16000	16000	16000	0
96	20231205	172900	81879010	16000	16000	16000	16000	0
97	20231205	172800	81879010	16000	16000	16000	16000	0
98	20231205	172700	81879010	16000	16000	16000	16000	0
99	20231205	172600	81879010	16000	16000	16000	16000	0
100	20231205	172500	81879010	16000	16000	16000	16000	0
101	20231205	172400	81879010	16000	16000	16000	16000	0
102	20231205	172300	81879010	16000	16000	16000	16000	0
103	20231205	172200	81879010	16000	16000	16000	16000	0
104	20231205	172100	81879010	16000	16000	16000	16000	0
105	20231205	172000	81879010	16000	16000	16000	16000	0
106	20231205	171900	81879010	16000	16000	16000	16000	0
107	20231205	171800	81879010	16000	16000	16000	16000	0
108	20231205	171700	81879010	16000	16000	16000	16000	0
109	20231205	171600	81879010	16000	16000	16000	16000	0
110	20231205	171500	81879010	16000	16000	16000	16000	0
111	20231205	171400	81879010	16000	16000	16000	16000	0
112	20231205	171300	81879010	16000	16000	16000	16000	0
113	20231205	171200	81879010	16000	16000	16000	16000	0
114	20231205	171100	81879010	16000	16000	16000	16000	0
115	20231205	171000	81879010	16000	16000	16000	16000	0
116	20231205	170900	81879010	16000	16000	16000	16000	0
117	20231205	170800	81879010	16000	16000	16000	16000	0
118	20231205	170700	81879010	16000	16000	16000	16000	0
119	20231205	170600	81879010	16000	16000	16000	16000	0
120	20231205	170500	81879010	16000	16000	16000	16000	0
121	20231205	170400	81879010	16000	16000	16000	16000	0
122	20231205	170300	81879010	16000	16000	16000	16000	639
123	20231205	170200	81879010	16000	16000	16000	16000	0
124	20231205	170100	81879010	16000	16000	16000	16000	0
125	20231205	170000	81879010	16000	16000	16000	16000	0
126	20231205	165900	81879010	16000	16000	16000	16000	0
127	20231205	165800	81879010	16000	16000	16000	16000	0
128	20231205	165700	81879010	16000	16000	16000	16000	0
129	20231205	165600	81879010	16000	16000	16000	16000	0
130	20231205	165500	81879010	16000	16000	16000	16000	0
131	20231205	165400	81879010	16000	16000	16000	16000	0
132	20231205	165300	81879010	16000	16000	16000	16000	0
133	20231205	165200	81879010	16000	16000	16000	16000	0
134	20231205	165100	81879010	16000	16000	16000	16000	0
135	20231205	165000	81879010	16000	16000	16000	16000	0
136	20231205	164900	81879010	16000	16000	16000	16000	0
137	20231205	164800	81879010	16000	16000	16000	16000	0
138	20231205	164700	81879010	16000	16000	16000	16000	0
139	20231205	164600	81879010	16000	16000	16000	16000	0
140	20231205	164500	81879010	16000	16000	16000	16000	0
141	20231205	164400	81879010	16000	16000	16000	16000	0
142	20231205	164300	81879010	16000	16000	16000	16000	0
143	20231205	164200	81879010	16000	16000	16000	16000	0
144	20231205	164100	81879010	16000	16000	16000	16000	0
145	20231205	164000	81879010	16000	16000	16000	16000	0
146	20231205	163900	81879010	16000	16000	16000	16000	0
147	20231205	163800	81879010	16000	16000	16000	16000	0
148	20231205	163700	81879010	16000	16000	16000	16000	0
149	20231205	163600	81879010	16000	16000	16000	16000	0
150	20231205	163500	81879010	16000	16000	16000	16000	0
151	20231205	163400	81879010	16000	16000	16000	16000	0
152	20231205	163300	81879010	16000	16000	16000	16000	639
153	20231205	163200	81879010	16000	16000	16000	16000	0
154	20231205	163100	81879010	16000	16000	16000	16000	0
155	20231205	163000	81879010	16000	16000	16000	16000	0
156	20231205	162900	81879010	16000	16000	16000	16000	0
157	20231205	162800	81879010	16000	16000	16000	16000	0
158	20231205	162700	81879010	16000	16000	16000	16000	0
159	20231205	162600	81879010	16000	16000	16000	16000	0
160	20231205	162500	81879010	16000	16000	16000	16000	0
161	20231205	162400	81879010	16000	16000	16000	16000	0
162	20231205	162300	81879010	16000	16000	16000	16000	0
163	20231205	162200	81879010	16000	16000	16000	16000	0
164	20231205	162100	81879010	16000	16000	16000	16000	0
165	20231205	162000	81879010	16000	16000	16000	16000	0
166	20231205	161900	81879010	16000	16000	16000	16000	0
167	20231205	161800	81879010	16000	16000	16000	16000	0
168	20231205	161700	81879010	16000	16000	16000	16000	0
169	20231205	161600	81879010	16000	16000	16000	16000	0
170	20231205	161500	81879010	16000	16000	16000	16000	0
171	20231205	161400	81879010	16000	16000	16000	16000	0
172	20231205	161300	81879010	16000	16000	16000	16000	0
173	20231205	161200	81879010	16000	16000	16000	16000	0
174	20231205	161100	81879010	16000	16000	16000	16000	0
175	20231205	161000	81879010	16000	16000	16000	16000	0
176	20231205	160900	81879010	16000	16000	16000	16000	0
177	20231205	160800	81879010	16000	16000	16000	16000	0
178	20231205	160700	81879010	16000	16000	16000	16000	0
179	20231205	160600	81879010	16000	16000	16000	16000	0
180	20231205	160500	81879010	16000	16000	16000	16000	0
181	20231205	160400	81879010	16000	16000	16000	16000	0
182	20231205	160300	81879010	16000	16000	16000	16000	639
183	20231205	160200	81879010	16000	16000	16000	16000	0
184	20231205	160100	81879010	16000	16000	16000	16000	0
185	20231205	160000	81879010	16000	16000	16000	16000	0
186	20231205	155900	81879010	16000	16000	16000	16000	0
187	20231205	155800	81879010	16000	16000	16000	16000	0
188	20231205	155700	81879010	16000	16000	16000	16000	0
189	20231205	155600	81879010	16000	16000	16000	16000	0
190	20231205	155500	81879010	16000	16000	16000	16000	0
191	20231205	155400	81879010	16000	16000	16000	16000	0
192	20231205	155300	81879010	16000	16000	16000	16000	0
193	20231205	155200	81879010	16000	16000	16000	16000	0
194	20231205	155100	81879010	16000	16000	16000	16000	0
195	20231205	155000	81879010	16000	16000	16000	16000	0
196	20231205	154900	81879010	16000	16000	16000	16000	0
197	20231205	154800	81879010	16000	16000	16000	16000	0
198	20231205	154700	81879010	16000	16000	16000	16000	0
199	20231205	154600	81879010	16000	16000	16000	16000	0
200	20231205	154500	81879010	16000	16000	16000	16000	0
201	20231205	154400	81879010	16000	16000	16000	16000	0
202	20231205	154300	81879010	16000	16000	16000	16000	0
203	20231205	154200	81879010	16000	16000	16000	16000	0
204	20231205	154100	81879010	16000	16000	16000	16000	0
205	20231205	154000	81879010	16000	16000	16000	16000	0
206	20231205	153900	81879010	16000	16000	16000	16000	0
207	20231205	153800	81879010	16000	16000	16000	16000	0
208	20231205	153700	81879010	16000	16000	16000	16000	0
209	20231205	153600	81879010	16000	16000	16000	16000	0
210	20231205	153500	81879010	16000	16000	16000	16000	0
211	20231205	153400	81879010	16000	16000	16000	16000	0
212	20231205	153300	81879010	16000	16000	16000	16000	639
213	20231205	153200	81879010	16000	16000	16000	16000	0
214	20231205	153100	81879010	16000	16000	16000	16000	0
215	20231205	153000	81879010	16000	16000	16000	16000	639
216	20231205	152900	71655010	16000	16000	16000	16000	0
217	20231205	152800	71655010	16000	16000	16000	16000	0
218	20231205	152700	71655010	16000	16000	16000	16000	0
219	20231205	152600	71655010	16000	16000	16000	16000	0
220	20231205	152500	71655010	16000	16000	16000	16000	0
221	20231205	152400	71655010	16000	16000	16000	16000	0
222	20231205	152300	71655010	16000	16000	16000	16000	0
223	20231205	152200	71655010	16000	16000	16000	16000	0
224	20231205	152100	71655010	16000	16000	16000	16000	0
225	20231205	152000	71655010	16000	16000	16000	16000	0
226	20231205	151900	71655010	16000	16000	16000	16000	0
227	20231205	151800	71655010	16000	16000	16000	16000	0
228	20231205	151700	71655010	16000	16000	16000	16000	0
229	20231205	151600	71655010	16000	16000	16000	16000	0
230	20231205	151500	71655010	16000	16000	16000	16000	0
231	20231205	151400	71655010	16000	16000	16000	16000	0
232	20231205	151300	71655010	16000	16000	16000	16000	0
233	20231205	151200	71655010	16000	16000	16000	16000	0
234	20231205	151100	71655010	16000	16000	16000	16000	2
235	20231205	151000	71623010	16000	16000	16000	16000	0
236	20231205	150900	71623010	16000	16000	16000	16000	10
237	20231205	150800	71463010	16020	16020	16020	16020	6
238	20231205	150700	71366890	16000	16000	16000	16000	1
239	20231205	150600	71350890	16000	16000	16000	16000	0
240	20231205	150500	71350890	16000	16010	16010	16000	836
241	20231205	150400	57974450	16020	16020	16020	16020	0
242	20231205	150300	57974450	16020	16020	16020	16020	0
243	20231205	150200	57974450	16020	16020	16020	16020	0
244	20231205	150100	57974450	16020	16020	16020	16020	0
245	20231205	150000	57974450	16020	16020	16020	16020	20
246	20231205	145900	57654050	16020	16020	16020	16020	0
247	20231205	145800	57654050	16020	16020	16020	16020	0
248	20231205	145700	57654050	16020	16020	16020	16020	0
249	20231205	145600	57654050	16020	16020	16020	16020	80
250	20231205	145500	56372450	16010	16010	16010	16010	0
251	20231205	145400	56372450	16010	16010	16010	16010	0
252	20231205	145300	56372450	16010	16010	16010	16010	0
253	20231205	145200	56372450	16010	16010	16010	16010	0
254	20231205	145100	56372450	16010	16010	16010	16010	0
255	20231205	145000	56372450	16010	16010	16010	16010	0
256	20231205	144900	56372450	16010	16010	16010	16010	0
257	20231205	144800	56372450	16010	16010	16010	16010	0
258	20231205	144700	56372450	16010	16010	16010	16010	0
259	20231205	144600	56372450	16010	16010	16010	16010	0
260	20231205	144500	56372450	16010	16010	16010	16010	0
261	20231205	144400	56372450	16010	16010	16010	16010	34
262	20231205	144300	55828110	16020	16020	16020	16020	0
263	20231205	144200	55828110	16020	16020	16020	16020	2
264	20231205	144100	55796070	16040	16040	16040	16040	0
265	20231205	144000	55796070	16040	16040	16040	16040	0
266	20231205	143900	55796070	16040	16040	16040	16040	0
267	20231205	143800	55796070	16040	16040	16040	16040	0
268	20231205	143700	55796070	16040	16040	16040	16040	0
269	20231205	143600	55796070	16040	16040	16040	16040	0
270	20231205	143500	55796070	16040	16040	16040	16040	13
271	20231205	143400	55587550	16030	16030	16030	16030	0
272	20231205	143300	55587550	16030	16030	16030	16030	0
273	20231205	143200	55587550	16030	16030	16030	16030	1
274	20231205	143100	55571520	16040	16040	16040	16040	0
275	20231205	143000	55571520	16040	16040	16040	16040	0
276	20231205	142900	55571520	16040	16040	16040	16040	0
277	20231205	142800	55571520	16040	16040	16040	16040	0
278	20231205	142700	55571520	16040	16040	16040	16040	41
279	20231205	142600	54913880	16050	16050	16050	16050	0
280	20231205	142500	54913880	16050	16050	16050	16050	0
281	20231205	142400	54913880	16050	16050	16050	16050	0
282	20231205	142300	54913880	16050	16050	16050	16050	0
283	20231205	142200	54913880	16050	16050	16050	16050	0
284	20231205	142100	54913880	16050	16050	16050	16050	0
285	20231205	142000	54913880	16050	16050	16050	16050	0
286	20231205	141900	54913880	16050	16050	16050	16050	0
287	20231205	141800	54913880	16050	16050	16050	16050	10
288	20231205	141700	54753380	16040	16040	16040	16040	0
289	20231205	141600	54753380	16040	16040	16040	16040	0
290	20231205	141500	54753380	16040	16040	16040	16040	0
291	20231205	141400	54753380	16040	16040	16040	16040	0
292	20231205	141300	54753380	16040	16040	16040	16040	0
293	20231205	141200	54753380	16040	16040	16040	16040	10
294	20231205	141100	54592980	16050	16050	16050	16050	0
295	20231205	141000	54592980	16050	16050	16050	16050	0
296	20231205	140900	54592980	16050	16050	16050	16050	0
297	20231205	140800	54592980	16050	16050	16050	16050	0
298	20231205	140700	54592980	16050	16050	16050	16050	0
299	20231205	140600	54592980	16050	16050	16050	16050	0
300	20231205	140500	54592980	16050	16050	16050	16050	0
301	20231205	140400	54592980	16050	16050	16050	16050	0
302	20231205	140300	54592980	16050	16050	16050	16050	0
303	20231205	140200	54592980	16050	16050	16050	16050	0
304	20231205	140100	54592980	16050	16050	16050	16050	0
305	20231205	140000	54592980	16050	16050	16050	16050	0
306	20231205	135900	54592980	16050	16050	16050	16050	0
307	20231205	135800	54592980	16050	16050	16050	16050	100
308	20231205	135700	52987980	16040	16040	16040	16040	0
309	20231205	135600	52987980	16040	16040	16040	16040	2
310	20231205	135500	52955900	16040	16040	16040	16040	5
311	20231205	135400	52875700	16050	16050	16050	16050	0
312	20231205	135300	52875700	16050	16050	16050	16050	0
313	20231205	135200	52875700	16050	16050	16050	16050	0
314	20231205	135100	52875700	16050	16050	16050	16050	0
315	20231205	135000	52875700	16050	16050	16050	16050	0
316	20231205	134900	52875700	16050	16050	16050	16050	0
317	20231205	134800	52875700	16050	16050	16050	16050	0
318	20231205	134700	52875700	16050	16050	16050	16050	0
319	20231205	134600	52875700	16050	16050	16050	16050	0
320	20231205	134500	52875700	16050	16050	16050	16050	0
321	20231205	134400	52875700	16050	16050	16050	16050	0
322	20231205	134300	52875700	16050	16050	16050	16050	1
323	20231205	134200	52859650	16050	16050	16050	16050	0
324	20231205	134100	52859650	16050	16050	16050	16050	0
325	20231205	134000	52859650	16050	16050	16050	16050	0
326	20231205	133900	52859650	16050	16050	16050	16050	0
327	20231205	133800	52859650	16050	16050	16050	16050	0
328	20231205	133700	52859650	16050	16050	16050	16050	10
329	20231205	133600	52699150	16050	16050	16050	16050	10
330	20231205	133500	52538650	16050	16050	16050	16050	0
331	20231205	133400	52538650	16050	16050	16050	16050	0
332	20231205	133300	52538650	16050	16050	16050	16050	0
333	20231205	133200	52538650	16050	16050	16050	16050	0
334	20231205	133100	52538650	16050	16050	16050	16050	0
335	20231205	133000	52538650	16050	16050	16050	16050	0
336	20231205	132900	52538650	16050	16050	16050	16050	0
337	20231205	132800	52538650	16050	16050	16050	16050	0
338	20231205	132700	52538650	16050	16050	16050	16050	0
339	20231205	132600	52538650	16050	16050	16050	16050	0
340	20231205	132500	52538650	16050	16050	16050	16050	0
341	20231205	132400	52538650	16050	16050	16050	16050	1
342	20231205	132300	52522600	16050	16050	16050	16050	0
343	20231205	132200	52522600	16050	16050	16050	16050	0
344	20231205	132100	52522600	16050	16050	16050	16050	1
345	20231205	132000	52506550	16000	16000	16000	16000	0
346	20231205	131900	52506550	16000	16010	16010	16000	220
347	20231205	131800	48985350	16050	16050	16050	16050	0
348	20231205	131700	48985350	16050	16050	16050	16050	0
349	20231205	131600	48985350	16050	16050	16050	16050	0
350	20231205	131500	48985350	16050	16050	16050	16050	0
351	20231205	131400	48985350	16050	16050	16050	16050	0
352	20231205	131300	48985350	16050	16050	16050	16050	0
353	20231205	131200	48985350	16050	16050	16050	16050	0
354	20231205	131100	48985350	16050	16050	16050	16050	1
355	20231205	131000	48969300	16010	16010	16010	16010	0
356	20231205	130900	48969300	16010	16010	16010	16010	0
357	20231205	130800	48969300	16010	16010	16010	16010	0
358	20231205	130700	48969300	16010	16010	16010	16010	0
359	20231205	130600	48969300	16010	16010	16010	16010	0
360	20231205	130500	48969300	16010	16010	16010	16010	0
361	20231205	130400	48969300	16010	16010	16010	16010	0
362	20231205	130300	48969300	16010	16010	16010	16010	0
363	20231205	130200	48969300	16010	16010	16010	16010	0
364	20231205	130100	48969300	16010	16010	16010	16010	0
365	20231205	130000	48969300	16010	16010	16010	16010	0
366	20231205	125900	48969300	16010	16010	16010	16010	0
367	20231205	125800	48969300	16010	16010	16010	16010	0
368	20231205	125700	48969300	16010	16010	16010	16010	0
369	20231205	125600	48969300	16010	16010	16010	16010	0
370	20231205	125500	48969300	16010	16010	16010	16010	0
371	20231205	125400	48969300	16010	16010	16010	16010	0
372	20231205	125300	48969300	16010	16010	16010	16010	0
373	20231205	125200	48969300	16010	16010	16010	16010	0
374	20231205	125100	48969300	16010	16010	16010	16010	0
375	20231205	125000	48969300	16010	16010	16010	16010	0
376	20231205	124900	48969300	16010	16010	16010	16010	0
377	20231205	124800	48969300	16010	16010	16010	16010	0
378	20231205	124700	48969300	16010	16010	16010	16010	0
379	20231205	124600	48969300	16010	16010	16010	16010	0
380	20231205	124500	48969300	16010	16010	16010	16010	0
381	20231205	124400	48969300	16010	16010	16010	16010	0
382	20231205	124300	48969300	16010	16010	16010	16010	0
383	20231205	124200	48969300	16010	16010	16010	16010	0
384	20231205	124100	48969300	16010	16010	16010	16010	0
385	20231205	124000	48969300	16010	16010	16010	16010	0
386	20231205	123900	48969300	16010	16010	16010	16010	0
387	20231205	123800	48969300	16010	16010	16010	16010	0
388	20231205	123700	48969300	16010	16010	16010	16010	0
389	20231205	123600	48969300	16010	16010	16010	16010	0
390	20231205	123500	48969300	16010	16010	16010	16010	0
391	20231205	123400	48969300	16010	16010	16010	16010	0
392	20231205	123300	48969300	16010	16010	16010	16010	0
393	20231205	123200	48969300	16010	16010	16010	16010	0
394	20231205	123100	48969300	16010	16010	16010	16010	0
395	20231205	123000	48969300	16010	16010	16010	16010	0
396	20231205	122900	48969300	16010	16010	16010	16010	0
397	20231205	122800	48969300	16010	16010	16010	16010	0
398	20231205	122700	48969300	16010	16010	16010	16010	0
399	20231205	122600	48969300	16010	16010	16010	16010	0
400	20231205	122500	48969300	16010	16010	16010	16010	0
401	20231205	122400	48969300	16010	16010	16010	16010	0
402	20231205	122300	48969300	16010	16010	16010	16010	0
403	20231205	122200	48969300	16010	16010	16010	16010	0
404	20231205	122100	48969300	16010	16020	16020	16010	29
405	20231205	122000	48504860	16050	16050	16050	16050	0
406	20231205	121900	48504860	16050	16050	16050	16050	0
407	20231205	121800	48504860	16050	16050	16050	16050	0
408	20231205	121700	48504860	16050	16050	16050	16050	0
409	20231205	121600	48504860	16050	16050	16050	16050	0
410	20231205	121500	48504860	16050	16050	16050	16050	0
411	20231205	121400	48504860	16050	16050	16050	16050	0
412	20231205	121300	48504860	16050	16050	16050	16050	0
413	20231205	121200	48504860	16050	16050	16050	16050	0
414	20231205	121100	48504860	16050	16050	16050	16050	0
415	20231205	121000	48504860	16050	16050	16050	16050	0
416	20231205	120900	48504860	16050	16050	16050	16050	0
417	20231205	120800	48504860	16050	16050	16050	16050	0
418	20231205	120700	48504860	16050	16050	16050	16050	0
419	20231205	120600	48504860	16050	16050	16050	16050	0
420	20231205	120500	48504860	16050	16050	16050	16050	0
421	20231205	120400	48504860	16050	16050	16050	16050	0
422	20231205	120300	48504860	16050	16050	16050	16050	0
423	20231205	120200	48504860	16050	16050	16050	16050	0
424	20231205	120100	48504860	16050	16050	16050	16050	0
425	20231205	120000	48504860	16050	16050	16050	16050	0
426	20231205	115900	48504860	16050	16050	16050	16050	0
427	20231205	115800	48504860	16050	16050	16050	16050	0
428	20231205	115700	48504860	16050	16050	16050	16050	5
429	20231205	115600	48424610	16050	16050	16050	16050	0
430	20231205	115500	48424610	16050	16050	16050	16050	0
431	20231205	115400	48424610	16050	16050	16050	16050	0
432	20231205	115300	48424610	16050	16050	16050	16050	0
433	20231205	115200	48424610	16050	16050	16050	16050	0
434	20231205	115100	48424610	16050	16050	16050	16050	0
435	20231205	115000	48424610	16050	16050	16050	16050	0
436	20231205	114900	48424610	16050	16050	16050	16050	0
437	20231205	114800	48424610	16050	16050	16050	16050	0
438	20231205	114700	48424610	16050	16050	16050	16050	0
439	20231205	114600	48424610	16050	16050	16050	16050	0
440	20231205	114500	48424610	16050	16050	16050	16050	0
441	20231205	114400	48424610	16050	16050	16050	16050	0
442	20231205	114300	48424610	16050	16050	16050	16050	0
443	20231205	114200	48424610	16050	16050	16050	16050	0
444	20231205	114100	48424610	16050	16050	16050	16050	0
445	20231205	114000	48424610	16050	16050	16050	16050	0
446	20231205	113900	48424610	16050	16050	16050	16050	0
447	20231205	113800	48424610	16050	16050	16050	16050	0
448	20231205	113700	48424610	16050	16050	16050	16050	0
449	20231205	113600	48424610	16050	16050	16050	16050	0
450	20231205	113500	48424610	16050	16050	16050	16050	0
451	20231205	113400	48424610	16050	16050	16050	16050	0
452	20231205	113300	48424610	16050	16050	16050	16050	0
453	20231205	113200	48424610	16050	16050	16050	16050	0
454	20231205	113100	48424610	16050	16050	16050	16050	0
455	20231205	113000	48424610	16050	16050	16050	16050	0
456	20231205	112900	48424610	16050	16050	16050	16050	0
457	20231205	112800	48424610	16050	16050	16050	16050	0
458	20231205	112700	48424610	16050	16050	16050	16050	34
459	20231205	112600	47878910	16050	16050	16050	16050	0
460	20231205	112500	47878910	16050	16050	16050	16050	0
461	20231205	112400	47878910	16050	16050	16050	16050	0
462	20231205	112300	47878910	16050	16050	16050	16050	0
463	20231205	112200	47878910	16050	16050	16050	16050	0
464	20231205	112100	47878910	16050	16050	16050	16050	0
465	20231205	112000	47878910	16050	16050	16050	16050	1
466	20231205	111900	47862860	16000	16000	16000	16000	0
467	20231205	111800	47862860	16000	16000	16000	16000	428
468	20231205	111700	41014860	16090	16090	16090	16090	1
469	20231205	111600	40998770	16000	16000	16000	16000	0
470	20231205	111500	40998770	16000	16000	16000	16000	0
471	20231205	111400	40998770	16000	16000	16000	16000	0
472	20231205	111300	40998770	16000	16010	16010	16000	102
473	20231205	111200	39365930	16000	16000	16000	16000	0
474	20231205	111100	39365930	16000	16000	16000	16000	0
475	20231205	111000	39365930	16000	16000	16000	16000	0
476	20231205	110900	39365930	16000	16000	16000	16000	0
477	20231205	110800	39365930	16000	16000	16000	16000	0
478	20231205	110700	39365930	16000	16000	16000	16000	0
479	20231205	110600	39365930	16000	16000	16000	16000	0
480	20231205	110500	39365930	16000	16000	16000	16000	0
481	20231205	110400	39365930	16000	16000	16000	16000	0
482	20231205	110300	39365930	16000	16000	16000	16000	0
483	20231205	110200	39365930	16000	16000	16000	16000	0
484	20231205	110100	39365930	16000	16000	16000	16000	0
485	20231205	110000	39365930	16000	16010	16010	16000	444
486	20231205	105900	32261070	16010	16010	16010	16010	0
487	20231205	105800	32261070	16010	16010	16010	16010	0
488	20231205	105700	32261070	16010	16010	16010	16010	0
489	20231205	105600	32261070	16010	16010	16010	16010	0
490	20231205	105500	32261070	16010	16010	16010	16010	0
491	20231205	105400	32261070	16010	16010	16010	16010	0
492	20231205	105300	32261070	16010	16010	16010	16010	0
493	20231205	105200	32261070	16010	16010	16010	16010	0
494	20231205	105100	32261070	16010	16010	16010	16010	0
495	20231205	105000	32261070	16010	16010	16010	16010	0
496	20231205	104900	32261070	16010	16010	16010	16010	0
497	20231205	104800	32261070	16010	16010	16010	16010	88
498	20231205	104700	30852190	16000	16060	16060	16000	1080
499	20231205	104600	13565580	16070	16070	16070	16070	0
500	20231205	104500	13565580	16070	16070	16070	16070	21
501	20231205	104400	13228110	16090	16090	16090	16090	0
502	20231205	104300	13228110	16090	16090	16090	16090	500
503	20231205	104200	5183110	16090	16090	16090	16090	0
504	20231205	104100	5183110	16090	16090	16090	16090	0
505	20231205	104000	5183110	16090	16090	16090	16090	0
506	20231205	103900	5183110	16090	16090	16090	16090	0
507	20231205	103800	5183110	16090	16090	16090	16090	0
508	20231205	103700	5183110	16090	16090	16090	16090	0
509	20231205	103600	5183110	16090	16090	16090	16090	0
510	20231205	103500	5183110	16090	16090	16090	16090	259
511	20231205	103400	1015800	16080	16080	16080	16080	0
512	20231205	103300	1015800	16080	16080	16080	16080	8
513	20231205	103200	887160	16090	16090	16090	16090	0
514	20231205	103100	887160	16090	16090	16090	16090	0
515	20231205	103000	887160	16090	16090	16090	16090	0
516	20231205	102900	887160	16090	16090	16090	16090	0
517	20231205	102800	887160	16090	16090	16090	16090	6
518	20231205	102700	790620	16080	16080	16080	16080	2
519	20231205	102600	758460	16090	16090	16090	16090	0
520	20231205	102500	758460	16090	16090	16090	16090	5
521	20231205	102400	678010	16090	16090	16090	16090	0
522	20231205	102300	678010	16090	16090	16090	16090	0
523	20231205	102200	678010	16090	16090	16090	16090	0
524	20231205	102100	678010	16090	16090	16090	16090	1
525	20231205	102000	661920	16090	16090	16090	16090	0
526	20231205	101900	661920	16090	16090	16090	16090	0
527	20231205	101800	661920	16090	16090	16090	16090	0
528	20231205	101700	661920	16090	16090	16090	16090	0
529	20231205	101600	661920	16090	16090	16090	16090	0
530	20231205	101500	661920	16090	16090	16090	16090	0
531	20231205	101400	661920	16090	16090	16090	16090	0
532	20231205	101300	661920	16090	16090	16090	16090	0
533	20231205	101200	661920	16090	16090	16090	16090	0
534	20231205	101100	661920	16090	16090	16090	16090	0
535	20231205	101000	661920	16090	16090	16090	16090	0
536	20231205	100900	661920	16090	16090	16090	16090	0
537	20231205	100800	661920	16090	16090	16090	16090	0
538	20231205	100700	661920	16090	16090	16090	16090	0
539	20231205	100600	661920	16090	16090	16090	16090	0
540	20231205	100500	661920	16090	16090	16090	16090	0
541	20231205	100400	661920	16090	16090	16090	16090	0
542	20231205	100300	661920	16090	16090	16090	16090	0
543	20231205	100200	661920	16090	16090	16090	16090	0
544	20231205	100100	661920	16090	16090	16090	16090	0
545	20231205	100000	661920	16090	16090	16090	16090	0
546	20231205	095900	661920	16090	16090	16090	16090	0
547	20231205	095800	661920	16090	16090	16090	16090	0
548	20231205	095700	661920	16090	16090	16090	16090	0
549	20231205	095600	661920	16090	16090	16090	16090	1
550	20231205	095500	645830	16090	16090	16090	16090	0
551	20231205	095400	645830	16090	16090	16090	16090	0
552	20231205	095300	645830	16090	16090	16090	16090	0
553	20231205	095200	645830	16090	16090	16090	16090	0
554	20231205	095100	645830	16090	16090	16090	16090	0
555	20231205	095000	645830	16090	16090	16090	16090	5
556	20231205	094900	565380	16090	16090	16090	16090	2
557	20231205	094800	533200	16150	16150	16150	16150	0
558	20231205	094700	533200	16150	16150	16150	16150	0
559	20231205	094600	533200	16150	16150	16150	16150	0
560	20231205	094500	533200	16150	16150	16150	16150	0
561	20231205	094400	533200	16150	16150	16150	16150	0
562	20231205	094300	533200	16150	16150	16150	16150	0
563	20231205	094200	533200	16150	16150	16150	16150	0
564	20231205	094100	533200	16150	16150	16150	16150	0
565	20231205	094000	533200	16150	16150	16150	16150	0
566	20231205	093900	533200	16150	16150	16150	16150	0
567	20231205	093800	533200	16150	16150	16150	16150	16
568	20231205	093700	274800	16150	16150	16150	16150	0
569	20231205	093600	274800	16150	16150	16150	16150	0
570	20231205	093500	274800	16150	16150	16150	16150	0
571	20231205	093400	274800	16150	16150	16150	16150	0
572	20231205	093300	274800	16150	16150	16150	16150	0
573	20231205	093200	274800	16150	16150	16150	16150	0
574	20231205	093100	274800	16150	16150	16150	16150	0
575	20231205	093000	274800	16150	16150	16150	16150	0
576	20231205	092900	274800	16150	16150	16150	16150	0
577	20231205	092800	274800	16150	16150	16150	16150	0
578	20231205	092700	274800	16150	16150	16150	16150	0
579	20231205	092600	274800	16150	16150	16150	16150	0
580	20231205	092500	274800	16150	16150	16150	16150	0
581	20231205	092400	274800	16150	16150	16150	16150	0
582	20231205	092300	274800	16150	16150	16150	16150	0
583	20231205	092200	274800	16150	16150	16150	16150	0
584	20231205	092100	274800	16150	16150	16150	16150	0
585	20231205	092000	274800	16150	16150	16150	16150	1
586	20231205	091900	258650	16150	16150	16150	16150	0
587	20231205	091800	258650	16150	16150	16150	16150	0
588	20231205	091700	258650	16150	16150	16150	16150	10
589	20231205	091600	97150	16150	16150	16150	16150	0
590	20231205	091500	97150	16150	16150	16150	16150	0
591	20231205	091400	97150	16150	16150	16150	16150	0
592	20231205	091300	97150	16150	16150	16150	16150	0
593	20231205	091200	97150	16150	16150	16150	16150	0
594	20231205	091100	97150	16150	16150	16150	16150	0
595	20231205	091000	97150	16150	16150	16150	16150	0
596	20231205	090900	97150	16150	16150	16150	16150	0
597	20231205	090800	97150	16150	16150	16150	16150	0
598	20231205	090700	97150	16150	16150	16150	16150	1
599	20231205	090600	81000	16200	16200	16200	16200	0
600	20231205	090500	81000	16200	16200	16200	16200	0
601	20231205	090400	81000	16200	16200	16200	16200	0
602	20231205	090300	81000	16200	16200	16200	16200	0
603	20231205	090200	81000	16200	16200	16200	16200	0
604	20231205	090100	81000	16200	16200	16200	16200	5
605	20231205	090000	0	16150	16150	16150	16150	0