KissMeData/337840/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211000	51544340	18920	18920	18920	18920	19
3	20231205	210900	51544340	18920	18920	18920	18920	0
4	20231205	210800	51544340	18920	18920	18920	18920	0
5	20231205	210700	51544340	18920	18920	18920	18920	0
6	20231205	210600	51544340	18920	18920	18920	18920	0
7	20231205	210500	51544340	18920	18920	18920	18920	0
8	20231205	210400	51544340	18920	18920	18920	18920	0
9	20231205	210300	51544340	18920	18920	18920	18920	0
10	20231205	210200	51544340	18920	18920	18920	18920	0
11	20231205	210100	51544340	18920	18920	18920	18920	0
12	20231205	210000	51544340	18920	18920	18920	18920	0
13	20231205	205900	51544340	18920	18920	18920	18920	0
14	20231205	205800	51544340	18920	18920	18920	18920	0
15	20231205	205700	51544340	18920	18920	18920	18920	0
16	20231205	205600	51544340	18920	18920	18920	18920	0
17	20231205	205500	51544340	18920	18920	18920	18920	0
18	20231205	205400	51544340	18920	18920	18920	18920	0
19	20231205	205300	51544340	18920	18920	18920	18920	0
20	20231205	205200	51544340	18920	18920	18920	18920	0
21	20231205	205100	51544340	18920	18920	18920	18920	0
22	20231205	205000	51544340	18920	18920	18920	18920	0
23	20231205	204900	51544340	18920	18920	18920	18920	0
24	20231205	204800	51544340	18920	18920	18920	18920	0
25	20231205	204700	51544340	18920	18920	18920	18920	0
26	20231205	204600	51544340	18920	18920	18920	18920	0
27	20231205	204500	51544340	18920	18920	18920	18920	0
28	20231205	204400	51544340	18920	18920	18920	18920	0
29	20231205	204300	51544340	18920	18920	18920	18920	0
30	20231205	204200	51544340	18920	18920	18920	18920	0
31	20231205	204100	51544340	18920	18920	18920	18920	0
32	20231205	204000	51544340	18920	18920	18920	18920	19
33	20231205	203900	51544340	18920	18920	18920	18920	0
34	20231205	203800	51544340	18920	18920	18920	18920	0
35	20231205	203700	51544340	18920	18920	18920	18920	0
36	20231205	203600	51544340	18920	18920	18920	18920	0
37	20231205	203500	51544340	18920	18920	18920	18920	0
38	20231205	203400	51544340	18920	18920	18920	18920	0
39	20231205	203300	51544340	18920	18920	18920	18920	0
40	20231205	203200	51544340	18920	18920	18920	18920	0
41	20231205	203100	51544340	18920	18920	18920	18920	0
42	20231205	203000	51544340	18920	18920	18920	18920	0
43	20231205	202900	51544340	18920	18920	18920	18920	0
44	20231205	202800	51544340	18920	18920	18920	18920	0
45	20231205	202700	51544340	18920	18920	18920	18920	0
46	20231205	202600	51544340	18920	18920	18920	18920	0
47	20231205	202500	51544340	18920	18920	18920	18920	0
48	20231205	202400	51544340	18920	18920	18920	18920	0
49	20231205	202300	51544340	18920	18920	18920	18920	0
50	20231205	202200	51544340	18920	18920	18920	18920	0
51	20231205	202100	51544340	18920	18920	18920	18920	0
52	20231205	202000	51544340	18920	18920	18920	18920	0
53	20231205	201900	51544340	18920	18920	18920	18920	0
54	20231205	201800	51544340	18920	18920	18920	18920	0
55	20231205	201700	51544340	18920	18920	18920	18920	0
56	20231205	201600	51544340	18920	18920	18920	18920	0
57	20231205	201500	51544340	18920	18920	18920	18920	0
58	20231205	201400	51544340	18920	18920	18920	18920	0
59	20231205	201300	51544340	18920	18920	18920	18920	0
60	20231205	201200	51544340	18920	18920	18920	18920	0
61	20231205	201100	51544340	18920	18920	18920	18920	0
62	20231205	201000	51544340	18920	18920	18920	18920	19
63	20231205	200900	51544340	18920	18920	18920	18920	0
64	20231205	200800	51544340	18920	18920	18920	18920	0
65	20231205	200700	51544340	18920	18920	18920	18920	0
66	20231205	200600	51544340	18920	18920	18920	18920	0
67	20231205	200500	51544340	18920	18920	18920	18920	0
68	20231205	200400	51544340	18920	18920	18920	18920	0
69	20231205	200300	51544340	18920	18920	18920	18920	0
70	20231205	200200	51544340	18920	18920	18920	18920	0
71	20231205	200100	51544340	18920	18920	18920	18920	0
72	20231205	200000	51544340	18920	18920	18920	18920	0
73	20231205	195900	51544340	18920	18920	18920	18920	0
74	20231205	195800	51544340	18920	18920	18920	18920	0
75	20231205	195700	51544340	18920	18920	18920	18920	0
76	20231205	195600	51544340	18920	18920	18920	18920	0
77	20231205	195500	51544340	18920	18920	18920	18920	0
78	20231205	195400	51544340	18920	18920	18920	18920	0
79	20231205	195300	51544340	18920	18920	18920	18920	0
80	20231205	195200	51544340	18920	18920	18920	18920	0
81	20231205	195100	51544340	18920	18920	18920	18920	0
82	20231205	195000	51544340	18920	18920	18920	18920	0
83	20231205	194900	51544340	18920	18920	18920	18920	0
84	20231205	194800	51544340	18920	18920	18920	18920	0
85	20231205	194700	51544340	18920	18920	18920	18920	0
86	20231205	194600	51544340	18920	18920	18920	18920	0
87	20231205	194500	51544340	18920	18920	18920	18920	0
88	20231205	194400	51544340	18920	18920	18920	18920	0
89	20231205	194300	51544340	18920	18920	18920	18920	0
90	20231205	194200	51544340	18920	18920	18920	18920	0
91	20231205	194100	51544340	18920	18920	18920	18920	0
92	20231205	194000	51544340	18920	18920	18920	18920	19
93	20231205	193900	51544340	18920	18920	18920	18920	0
94	20231205	193800	51544340	18920	18920	18920	18920	0
95	20231205	193700	51544340	18920	18920	18920	18920	0
96	20231205	193600	51544340	18920	18920	18920	18920	0
97	20231205	193500	51544340	18920	18920	18920	18920	0
98	20231205	193400	51544340	18920	18920	18920	18920	0
99	20231205	193300	51544340	18920	18920	18920	18920	0
100	20231205	193200	51544340	18920	18920	18920	18920	0
101	20231205	193100	51544340	18920	18920	18920	18920	0
102	20231205	193000	51544340	18920	18920	18920	18920	0
103	20231205	192900	51544340	18920	18920	18920	18920	0
104	20231205	192800	51544340	18920	18920	18920	18920	0
105	20231205	192700	51544340	18920	18920	18920	18920	0
106	20231205	192600	51544340	18920	18920	18920	18920	0
107	20231205	192500	51544340	18920	18920	18920	18920	0
108	20231205	192400	51544340	18920	18920	18920	18920	0
109	20231205	192300	51544340	18920	18920	18920	18920	0
110	20231205	192200	51544340	18920	18920	18920	18920	0
111	20231205	192100	51544340	18920	18920	18920	18920	0
112	20231205	192000	51544340	18920	18920	18920	18920	0
113	20231205	191900	51544340	18920	18920	18920	18920	0
114	20231205	191800	51544340	18920	18920	18920	18920	0
115	20231205	191700	51544340	18920	18920	18920	18920	0
116	20231205	191600	51544340	18920	18920	18920	18920	0
117	20231205	191500	51544340	18920	18920	18920	18920	0
118	20231205	191400	51544340	18920	18920	18920	18920	0
119	20231205	191300	51544340	18920	18920	18920	18920	0
120	20231205	191200	51544340	18920	18920	18920	18920	0
121	20231205	191100	51544340	18920	18920	18920	18920	0
122	20231205	191000	51544340	18920	18920	18920	18920	19
123	20231205	190900	51544340	18920	18920	18920	18920	0
124	20231205	190800	51544340	18920	18920	18920	18920	0
125	20231205	190700	51544340	18920	18920	18920	18920	0
126	20231205	190600	51544340	18920	18920	18920	18920	0
127	20231205	190500	51544340	18920	18920	18920	18920	0
128	20231205	190400	51544340	18920	18920	18920	18920	0
129	20231205	190300	51544340	18920	18920	18920	18920	0
130	20231205	190200	51544340	18920	18920	18920	18920	0
131	20231205	190100	51544340	18920	18920	18920	18920	0
132	20231205	190000	51544340	18920	18920	18920	18920	0
133	20231205	185900	51544340	18920	18920	18920	18920	0
134	20231205	185800	51544340	18920	18920	18920	18920	0
135	20231205	185700	51544340	18920	18920	18920	18920	0
136	20231205	185600	51544340	18920	18920	18920	18920	0
137	20231205	185500	51544340	18920	18920	18920	18920	0
138	20231205	185400	51544340	18920	18920	18920	18920	0
139	20231205	185300	51544340	18920	18920	18920	18920	0
140	20231205	185200	51544340	18920	18920	18920	18920	0
141	20231205	185100	51544340	18920	18920	18920	18920	0
142	20231205	185000	51544340	18920	18920	18920	18920	0
143	20231205	184900	51544340	18920	18920	18920	18920	0
144	20231205	184800	51544340	18920	18920	18920	18920	0
145	20231205	184700	51544340	18920	18920	18920	18920	0
146	20231205	184600	51544340	18920	18920	18920	18920	0
147	20231205	184500	51544340	18920	18920	18920	18920	0
148	20231205	184400	51544340	18920	18920	18920	18920	0
149	20231205	184300	51544340	18920	18920	18920	18920	0
150	20231205	184200	51544340	18920	18920	18920	18920	0
151	20231205	184100	51544340	18920	18920	18920	18920	0
152	20231205	184000	51544340	18920	18920	18920	18920	19
153	20231205	183900	51544340	18920	18920	18920	18920	0
154	20231205	183800	51544340	18920	18920	18920	18920	0
155	20231205	183700	51544340	18920	18920	18920	18920	0
156	20231205	183600	51544340	18920	18920	18920	18920	0
157	20231205	183500	51544340	18920	18920	18920	18920	0
158	20231205	183400	51544340	18920	18920	18920	18920	0
159	20231205	183300	51544340	18920	18920	18920	18920	0
160	20231205	183200	51544340	18920	18920	18920	18920	0
161	20231205	183100	51544340	18920	18920	18920	18920	0
162	20231205	183000	51544340	18920	18920	18920	18920	0
163	20231205	182900	51544340	18920	18920	18920	18920	0
164	20231205	182800	51544340	18920	18920	18920	18920	0
165	20231205	182700	51544340	18920	18920	18920	18920	0
166	20231205	182600	51544340	18920	18920	18920	18920	0
167	20231205	182500	51544340	18920	18920	18920	18920	0
168	20231205	182400	51544340	18920	18920	18920	18920	0
169	20231205	182300	51544340	18920	18920	18920	18920	0
170	20231205	182200	51544340	18920	18920	18920	18920	0
171	20231205	182100	51544340	18920	18920	18920	18920	0
172	20231205	182000	51544340	18920	18920	18920	18920	0
173	20231205	181900	51544340	18920	18920	18920	18920	0
174	20231205	181800	51544340	18920	18920	18920	18920	0
175	20231205	181700	51544340	18920	18920	18920	18920	0
176	20231205	181600	51544340	18920	18920	18920	18920	0
177	20231205	181500	51544340	18920	18920	18920	18920	0
178	20231205	181400	51544340	18920	18920	18920	18920	0
179	20231205	181300	51544340	18920	18920	18920	18920	0
180	20231205	181200	51544340	18920	18920	18920	18920	0
181	20231205	181100	51544340	18920	18920	18920	18920	0
182	20231205	181000	51544340	18920	18920	18920	18920	19
183	20231205	180900	51544340	18920	18920	18920	18920	0
184	20231205	180800	51544340	18920	18920	18920	18920	0
185	20231205	180700	51544340	18920	18920	18920	18920	0
186	20231205	180600	51544340	18920	18920	18920	18920	0
187	20231205	180500	51544340	18920	18920	18920	18920	0
188	20231205	180400	51544340	18920	18920	18920	18920	0
189	20231205	180300	51544340	18920	18920	18920	18920	0
190	20231205	180200	51544340	18920	18920	18920	18920	0
191	20231205	180100	51544340	18920	18920	18920	18920	0
192	20231205	180000	51544340	18920	18920	18920	18920	0
193	20231205	175900	51544340	18920	18920	18920	18920	0
194	20231205	175800	51544340	18920	18920	18920	18920	0
195	20231205	175700	51544340	18920	18920	18920	18920	0
196	20231205	175600	51544340	18920	18920	18920	18920	0
197	20231205	175500	51544340	18920	18920	18920	18920	0
198	20231205	175400	51544340	18920	18920	18920	18920	0
199	20231205	175300	51544340	18920	18920	18920	18920	0
200	20231205	175200	51544340	18920	18920	18920	18920	0
201	20231205	175100	51544340	18920	18920	18920	18920	0
202	20231205	175000	51544340	18920	18920	18920	18920	0
203	20231205	174900	51544340	18920	18920	18920	18920	0
204	20231205	174800	51544340	18920	18920	18920	18920	0
205	20231205	174700	51544340	18920	18920	18920	18920	0
206	20231205	174600	51544340	18920	18920	18920	18920	0
207	20231205	174500	51544340	18920	18920	18920	18920	0
208	20231205	174400	51544340	18920	18920	18920	18920	0
209	20231205	174300	51544340	18920	18920	18920	18920	0
210	20231205	174200	51544340	18920	18920	18920	18920	0
211	20231205	174100	51544340	18920	18920	18920	18920	0
212	20231205	174000	51544340	18920	18920	18920	18920	19
213	20231205	173900	51544340	18920	18920	18920	18920	0
214	20231205	173800	51544340	18920	18920	18920	18920	0
215	20231205	173700	51544340	18920	18920	18920	18920	0
216	20231205	173600	51544340	18920	18920	18920	18920	0
217	20231205	173500	51544340	18920	18920	18920	18920	0
218	20231205	173400	51544340	18920	18920	18920	18920	0
219	20231205	173300	51544340	18920	18920	18920	18920	0
220	20231205	173200	51544340	18920	18920	18920	18920	0
221	20231205	173100	51544340	18920	18920	18920	18920	0
222	20231205	173000	51544340	18920	18920	18920	18920	0
223	20231205	172900	51544340	18920	18920	18920	18920	0
224	20231205	172800	51544340	18920	18920	18920	18920	0
225	20231205	172700	51544340	18920	18920	18920	18920	0
226	20231205	172600	51544340	18920	18920	18920	18920	0
227	20231205	172500	51544340	18920	18920	18920	18920	0
228	20231205	172400	51544340	18920	18920	18920	18920	0
229	20231205	172300	51544340	18920	18920	18920	18920	0
230	20231205	172200	51544340	18920	18920	18920	18920	0
231	20231205	172100	51544340	18920	18920	18920	18920	0
232	20231205	172000	51544340	18920	18920	18920	18920	0
233	20231205	171900	51544340	18920	18920	18920	18920	0
234	20231205	171800	51544340	18920	18920	18920	18920	0
235	20231205	171700	51544340	18920	18920	18920	18920	0
236	20231205	171600	51544340	18920	18920	18920	18920	0
237	20231205	171500	51544340	18920	18920	18920	18920	0
238	20231205	171400	51544340	18920	18920	18920	18920	0
239	20231205	171300	51544340	18920	18920	18920	18920	0
240	20231205	171200	51544340	18920	18920	18920	18920	0
241	20231205	171100	51544340	18920	18920	18920	18920	0
242	20231205	171000	51544340	18920	18920	18920	18920	19
243	20231205	170900	51544340	18920	18920	18920	18920	0
244	20231205	170800	51544340	18920	18920	18920	18920	0
245	20231205	170700	51544340	18920	18920	18920	18920	0
246	20231205	170600	51544340	18920	18920	18920	18920	0
247	20231205	170500	51544340	18920	18920	18920	18920	0
248	20231205	170400	51544340	18920	18920	18920	18920	0
249	20231205	170300	51544340	18920	18920	18920	18920	0
250	20231205	170200	51544340	18920	18920	18920	18920	0
251	20231205	170100	51544340	18920	18920	18920	18920	0
252	20231205	170000	51544340	18920	18920	18920	18920	0
253	20231205	165900	51544340	18920	18920	18920	18920	0
254	20231205	165800	51544340	18920	18920	18920	18920	0
255	20231205	165700	51544340	18920	18920	18920	18920	0
256	20231205	165600	51544340	18920	18920	18920	18920	0
257	20231205	165500	51544340	18920	18920	18920	18920	0
258	20231205	165400	51544340	18920	18920	18920	18920	0
259	20231205	165300	51544340	18920	18920	18920	18920	0
260	20231205	165200	51544340	18920	18920	18920	18920	0
261	20231205	165100	51544340	18920	18920	18920	18920	0
262	20231205	165000	51544340	18920	18920	18920	18920	0
263	20231205	164900	51544340	18920	18920	18920	18920	0
264	20231205	164800	51544340	18920	18920	18920	18920	0
265	20231205	164700	51544340	18920	18920	18920	18920	0
266	20231205	164600	51544340	18920	18920	18920	18920	0
267	20231205	164500	51544340	18920	18920	18920	18920	0
268	20231205	164400	51544340	18920	18920	18920	18920	0
269	20231205	164300	51544340	18920	18920	18920	18920	0
270	20231205	164200	51544340	18920	18920	18920	18920	0
271	20231205	164100	51544340	18920	18920	18920	18920	0
272	20231205	164000	51544340	18920	18920	18920	18920	19
273	20231205	163900	51544340	18920	18920	18920	18920	0
274	20231205	163800	51544340	18920	18920	18920	18920	0
275	20231205	163700	51544340	18920	18920	18920	18920	0
276	20231205	163600	51544340	18920	18920	18920	18920	0
277	20231205	163500	51544340	18920	18920	18920	18920	0
278	20231205	163400	51544340	18920	18920	18920	18920	0
279	20231205	163300	51544340	18920	18920	18920	18920	0
280	20231205	163200	51544340	18920	18920	18920	18920	0
281	20231205	163100	51544340	18920	18920	18920	18920	0
282	20231205	163000	51544340	18920	18920	18920	18920	0
283	20231205	162900	51544340	18920	18920	18920	18920	0
284	20231205	162800	51544340	18920	18920	18920	18920	0
285	20231205	162700	51544340	18920	18920	18920	18920	0
286	20231205	162600	51544340	18920	18920	18920	18920	0
287	20231205	162500	51544340	18920	18920	18920	18920	0
288	20231205	162400	51544340	18920	18920	18920	18920	0
289	20231205	162300	51544340	18920	18920	18920	18920	0
290	20231205	162200	51544340	18920	18920	18920	18920	0
291	20231205	162100	51544340	18920	18920	18920	18920	0
292	20231205	162000	51544340	18920	18920	18920	18920	0
293	20231205	161900	51544340	18920	18920	18920	18920	0
294	20231205	161800	51544340	18920	18920	18920	18920	0
295	20231205	161700	51544340	18920	18920	18920	18920	0
296	20231205	161600	51544340	18920	18920	18920	18920	0
297	20231205	161500	51544340	18920	18920	18920	18920	0
298	20231205	161400	51544340	18920	18920	18920	18920	0
299	20231205	161300	51544340	18920	18920	18920	18920	0
300	20231205	161200	51544340	18920	18920	18920	18920	0
301	20231205	161100	51544340	18920	18920	18920	18920	0
302	20231205	161000	51544340	18920	18920	18920	18920	19
303	20231205	160900	51544340	18920	18920	18920	18920	0
304	20231205	160800	51544340	18920	18920	18920	18920	0
305	20231205	160700	51544340	18920	18920	18920	18920	0
306	20231205	160600	51544340	18920	18920	18920	18920	0
307	20231205	160500	51544340	18920	18920	18920	18920	0
308	20231205	160400	51544340	18920	18920	18920	18920	0
309	20231205	160300	51544340	18920	18920	18920	18920	0
310	20231205	160200	51544340	18920	18920	18920	18920	0
311	20231205	160100	51544340	18920	18920	18920	18920	0
312	20231205	160000	51544340	18920	18920	18920	18920	0
313	20231205	155900	51544340	18920	18920	18920	18920	0
314	20231205	155800	51544340	18920	18920	18920	18920	0
315	20231205	155700	51544340	18920	18920	18920	18920	0
316	20231205	155600	51544340	18920	18920	18920	18920	0
317	20231205	155500	51544340	18920	18920	18920	18920	0
318	20231205	155400	51544340	18920	18920	18920	18920	0
319	20231205	155300	51544340	18920	18920	18920	18920	0
320	20231205	155200	51544340	18920	18920	18920	18920	0
321	20231205	155100	51544340	18920	18920	18920	18920	0
322	20231205	155000	51544340	18920	18920	18920	18920	0
323	20231205	154900	51544340	18920	18920	18920	18920	0
324	20231205	154800	51544340	18920	18920	18920	18920	0
325	20231205	154700	51544340	18920	18920	18920	18920	0
326	20231205	154600	51544340	18920	18920	18920	18920	0
327	20231205	154500	51544340	18920	18920	18920	18920	0
328	20231205	154400	51544340	18920	18920	18920	18920	0
329	20231205	154300	51544340	18920	18920	18920	18920	0
330	20231205	154200	51544340	18920	18920	18920	18920	0
331	20231205	154100	51544340	18920	18920	18920	18920	0
332	20231205	154000	51544340	18920	18920	18920	18920	19
333	20231205	153900	51544340	18920	18920	18920	18920	0
334	20231205	153800	51544340	18920	18920	18920	18920	0
335	20231205	153700	51544340	18920	18920	18920	18920	0
336	20231205	153600	51544340	18920	18920	18920	18920	0
337	20231205	153500	51544340	18920	18920	18920	18920	0
338	20231205	153400	51544340	18920	18920	18920	18920	0
339	20231205	153300	51544340	18920	18920	18920	18920	0
340	20231205	153200	51544340	18920	18920	18920	18920	0
341	20231205	153100	51544340	18920	18920	18920	18920	0
342	20231205	153000	51544340	18920	18920	18920	18920	19
343	20231205	152900	51184860	18470	18470	18470	18470	0
344	20231205	152800	51184860	18470	18470	18470	18470	0
345	20231205	152700	51184860	18470	18470	18470	18470	0
346	20231205	152600	51184860	18470	18470	18470	18470	0
347	20231205	152500	51184860	18470	18470	18470	18470	0
348	20231205	152400	51184860	18470	18470	18470	18470	0
349	20231205	152300	51184860	18470	18470	18470	18470	0
350	20231205	152200	51184860	18470	18470	18470	18470	0
351	20231205	152100	51184860	18470	18470	18470	18470	0
352	20231205	152000	51184860	18470	18470	18470	18470	0
353	20231205	151900	51184860	18470	18510	18510	18470	200
354	20231205	151800	47486780	18940	18940	18940	18940	0
355	20231205	151700	47486780	18940	18940	18940	18940	0
356	20231205	151600	47486780	18940	18940	18940	18940	0
357	20231205	151500	47486780	18940	18940	18940	18940	0
358	20231205	151400	47486780	18940	18890	18940	18890	35
359	20231205	151300	46825480	18890	18890	18890	18890	0
360	20231205	151200	46825480	18890	18890	18890	18890	0
361	20231205	151100	46825480	18890	18890	18890	18890	0
362	20231205	151000	46825480	18890	18890	18890	18890	0
363	20231205	150900	46825480	18890	18890	18890	18890	1
364	20231205	150800	46806590	18510	18510	18510	18510	0
365	20231205	150700	46806590	18510	18510	18510	18510	0
366	20231205	150600	46806590	18510	18510	18510	18510	0
367	20231205	150500	46806590	18510	18510	18510	18510	0
368	20231205	150400	46806590	18510	18510	18510	18510	0
369	20231205	150300	46806590	18510	18510	18510	18510	0
370	20231205	150200	46806590	18510	18510	18510	18510	0
371	20231205	150100	46806590	18510	18510	18510	18510	0
372	20231205	150000	46806590	18510	18510	18510	18510	43
373	20231205	145900	46010660	18510	18510	18510	18510	36
374	20231205	145800	45344300	18580	18580	18580	18580	0
375	20231205	145700	45344300	18580	18580	18580	18580	0
376	20231205	145600	45344300	18580	18580	18580	18580	0
377	20231205	145500	45344300	18580	18580	18580	18580	19
378	20231205	145400	44991280	18580	18530	18580	18530	83
379	20231205	145300	43451290	18520	18490	18520	18490	94
380	20231205	145200	41711400	18490	18490	18490	18490	0
381	20231205	145100	41711400	18490	18490	18490	18490	0
382	20231205	145000	41711400	18490	18490	18490	18490	0
383	20231205	144900	41711400	18490	18490	18490	18490	50
384	20231205	144800	40786900	18500	18500	18500	18500	0
385	20231205	144700	40786900	18500	18500	18500	18500	0
386	20231205	144600	40786900	18500	18600	18600	18500	309
387	20231205	144500	35054690	18970	18970	18970	18970	0
388	20231205	144400	35054690	18970	18970	18970	18970	0
389	20231205	144300	35054690	18970	18970	18970	18970	0
390	20231205	144200	35054690	18970	18580	18970	18580	101
391	20231205	144100	33177720	18580	18600	18600	18580	150
392	20231205	144000	30388800	18560	18560	18560	18560	0
393	20231205	143900	30388800	18560	18600	18600	18560	50
394	20231205	143800	29459720	18600	18610	18610	18600	50
395	20231205	143700	28529400	18600	18620	18620	18600	50
396	20231205	143600	27598940	18760	18760	18760	18760	50
397	20231205	143500	26660940	18770	18770	18770	18770	0
398	20231205	143400	26660940	18770	18770	18770	18770	0
399	20231205	143300	26660940	18770	18770	18770	18770	0
400	20231205	143200	26660940	18770	18770	18770	18770	0
401	20231205	143100	26660940	18770	18770	18770	18770	0
402	20231205	143000	26660940	18770	18770	18770	18770	0
403	20231205	142900	26660940	18770	18770	18770	18770	0
404	20231205	142800	26660940	18770	18770	18770	18770	0
405	20231205	142700	26660940	18770	18770	18770	18770	0
406	20231205	142600	26660940	18770	18770	18770	18770	0
407	20231205	142500	26660940	18770	18770	18770	18770	20
408	20231205	142400	26285540	18770	18770	18770	18770	0
409	20231205	142300	26285540	18770	18770	18770	18770	0
410	20231205	142200	26285540	18770	18770	18770	18770	20
411	20231205	142100	25910140	19000	19000	19000	19000	0
412	20231205	142000	25910140	19000	19000	19000	19000	0
413	20231205	141900	25910140	19000	19000	19000	19000	0
414	20231205	141800	25910140	19000	19000	19000	19000	0
415	20231205	141700	25910140	19000	19000	19000	19000	0
416	20231205	141600	25910140	19000	19000	19000	19000	4
417	20231205	141500	25834140	19000	19000	19000	19000	0
418	20231205	141400	25834140	19000	19000	19000	19000	50
419	20231205	141300	24884140	19000	19000	19000	19000	0
420	20231205	141200	24884140	19000	19000	19000	19000	1
421	20231205	141100	24865140	18770	18770	18770	18770	1
422	20231205	141000	24846370	18770	18770	18770	18770	0
423	20231205	140900	24846370	18770	18770	18770	18770	0
424	20231205	140800	24846370	18770	18770	18770	18770	0
425	20231205	140700	24846370	18770	18770	18770	18770	0
426	20231205	140600	24846370	18770	18770	18770	18770	0
427	20231205	140500	24846370	18770	18770	18770	18770	0
428	20231205	140400	24846370	18770	18770	18770	18770	0
429	20231205	140300	24846370	18770	18770	18770	18770	0
430	20231205	140200	24846370	18770	18770	18770	18770	0
431	20231205	140100	24846370	18770	18770	18770	18770	0
432	20231205	140000	24846370	18770	18770	18770	18770	0
433	20231205	135900	24846370	18770	18770	18770	18770	0
434	20231205	135800	24846370	18770	18770	18770	18770	0
435	20231205	135700	24846370	18770	18770	18770	18770	0
436	20231205	135600	24846370	18770	18770	18770	18770	0
437	20231205	135500	24846370	18770	18770	18770	18770	0
438	20231205	135400	24846370	18770	18770	18770	18770	0
439	20231205	135300	24846370	18770	18770	18770	18770	0
440	20231205	135200	24846370	18770	18770	18770	18770	0
441	20231205	135100	24846370	18770	18770	18770	18770	0
442	20231205	135000	24846370	18770	18770	18770	18770	0
443	20231205	134900	24846370	18770	18770	18770	18770	0
444	20231205	134800	24846370	18770	18770	18770	18770	0
445	20231205	134700	24846370	18770	18770	18770	18770	0
446	20231205	134600	24846370	18770	18770	18770	18770	0
447	20231205	134500	24846370	18770	18770	18770	18770	0
448	20231205	134400	24846370	18770	18770	18770	18770	0
449	20231205	134300	24846370	18770	18770	18770	18770	0
450	20231205	134200	24846370	18770	18770	18770	18770	0
451	20231205	134100	24846370	18770	18770	18770	18770	0
452	20231205	134000	24846370	18770	18770	18770	18770	0
453	20231205	133900	24846370	18770	18770	18770	18770	50
454	20231205	133800	23907870	18760	18760	18760	18760	0
455	20231205	133700	23907870	18760	18760	18760	18760	0
456	20231205	133600	23907870	18760	18760	18760	18760	50
457	20231205	133500	22969870	18780	18780	18780	18780	0
458	20231205	133400	22969870	18780	18780	18780	18780	0
459	20231205	133300	22969870	18780	18780	18780	18780	0
460	20231205	133200	22969870	18780	18780	18780	18780	0
461	20231205	133100	22969870	18780	18780	18780	18780	0
462	20231205	133000	22969870	18780	18780	18780	18780	0
463	20231205	132900	22969870	18780	18780	18780	18780	0
464	20231205	132800	22969870	18780	18780	18780	18780	0
465	20231205	132700	22969870	18780	18780	18780	18780	0
466	20231205	132600	22969870	18780	18780	18780	18780	0
467	20231205	132500	22969870	18780	18780	18780	18780	0
468	20231205	132400	22969870	18780	18780	18780	18780	0
469	20231205	132300	22969870	18780	18780	18780	18780	0
470	20231205	132200	22969870	18780	18780	18780	18780	0
471	20231205	132100	22969870	18780	18780	18780	18780	0
472	20231205	132000	22969870	18780	18780	18780	18780	0
473	20231205	131900	22969870	18780	18780	18780	18780	0
474	20231205	131800	22969870	18780	18780	18780	18780	0
475	20231205	131700	22969870	18780	18780	18780	18780	0
476	20231205	131600	22969870	18780	18780	18780	18780	0
477	20231205	131500	22969870	18780	18780	18780	18780	0
478	20231205	131400	22969870	18780	18780	18780	18780	0
479	20231205	131300	22969870	18780	18780	18780	18780	0
480	20231205	131200	22969870	18780	18780	18780	18780	0
481	20231205	131100	22969870	18780	18780	18780	18780	0
482	20231205	131000	22969870	18780	18780	18780	18780	0
483	20231205	130900	22969870	18780	18780	18780	18780	0
484	20231205	130800	22969870	18780	18780	18780	18780	0
485	20231205	130700	22969870	18780	18780	18780	18780	0
486	20231205	130600	22969870	18780	18780	18780	18780	0
487	20231205	130500	22969870	18780	18780	18780	18780	0
488	20231205	130400	22969870	18780	18780	18780	18780	0
489	20231205	130300	22969870	18780	18780	18780	18780	0
490	20231205	130200	22969870	18780	18780	18780	18780	0
491	20231205	130100	22969870	18780	18780	18780	18780	0
492	20231205	130000	22969870	18780	18780	18780	18780	0
493	20231205	125900	22969870	18780	18780	18780	18780	0
494	20231205	125800	22969870	18780	18780	18780	18780	0
495	20231205	125700	22969870	18780	18780	18780	18780	0
496	20231205	125600	22969870	18780	18780	18780	18780	0
497	20231205	125500	22969870	18780	18780	18780	18780	0
498	20231205	125400	22969870	18780	18780	18780	18780	0
499	20231205	125300	22969870	18780	18780	18780	18780	0
500	20231205	125200	22969870	18780	18780	18780	18780	0
501	20231205	125100	22969870	18780	18780	18780	18780	100
502	20231205	125000	21091870	18800	18800	18800	18800	0
503	20231205	124900	21091870	18800	18800	18800	18800	0
504	20231205	124800	21091870	18800	18800	18800	18800	0
505	20231205	124700	21091870	18800	18800	18800	18800	0
506	20231205	124600	21091870	18800	18800	18800	18800	0
507	20231205	124500	21091870	18800	18800	18800	18800	0
508	20231205	124400	21091870	18800	18800	18800	18800	0
509	20231205	124300	21091870	18800	18800	18800	18800	0
510	20231205	124200	21091870	18800	18800	18800	18800	0
511	20231205	124100	21091870	18800	18800	18800	18800	0
512	20231205	124000	21091870	18800	18800	18800	18800	0
513	20231205	123900	21091870	18800	18800	18800	18800	0
514	20231205	123800	21091870	18800	18800	18800	18800	0
515	20231205	123700	21091870	18800	18800	18800	18800	0
516	20231205	123600	21091870	18800	18800	18800	18800	0
517	20231205	123500	21091870	18800	18800	18800	18800	0
518	20231205	123400	21091870	18800	18800	18800	18800	0
519	20231205	123300	21091870	18800	18800	18800	18800	0
520	20231205	123200	21091870	18800	18800	18800	18800	0
521	20231205	123100	21091870	18800	18800	18800	18800	0
522	20231205	123000	21091870	18800	18800	18800	18800	0
523	20231205	122900	21091870	18800	18800	18800	18800	0
524	20231205	122800	21091870	18800	18800	18800	18800	0
525	20231205	122700	21091870	18800	18800	18800	18800	0
526	20231205	122600	21091870	18800	18800	18800	18800	0
527	20231205	122500	21091870	18800	18800	18800	18800	0
528	20231205	122400	21091870	18800	18800	18800	18800	0
529	20231205	122300	21091870	18800	18800	18800	18800	0
530	20231205	122200	21091870	18800	18800	18800	18800	0
531	20231205	122100	21091870	18800	18800	18800	18800	50
532	20231205	122000	20151870	18820	18820	18820	18820	0
533	20231205	121900	20151870	18820	18820	18820	18820	0
534	20231205	121800	20151870	18820	18820	18820	18820	0
535	20231205	121700	20151870	18820	18820	18820	18820	0
536	20231205	121600	20151870	18820	18820	18820	18820	0
537	20231205	121500	20151870	18820	18820	18820	18820	0
538	20231205	121400	20151870	18820	18820	18820	18820	0
539	20231205	121300	20151870	18820	18820	18820	18820	0
540	20231205	121200	20151870	18820	18820	18820	18820	25
541	20231205	121100	19681370	18820	18820	18820	18820	55
542	20231205	121000	18646270	18840	18840	18840	18840	50
543	20231205	120900	17704270	18840	18840	18840	18840	50
544	20231205	120800	16762270	18860	18860	18860	18860	0
545	20231205	120700	16762270	18860	18860	18860	18860	0
546	20231205	120600	16762270	18860	18860	18860	18860	0
547	20231205	120500	16762270	18860	18860	18860	18860	0
548	20231205	120400	16762270	18860	18860	18860	18860	0
549	20231205	120300	16762270	18860	18860	18860	18860	0
550	20231205	120200	16762270	18860	18860	18860	18860	0
551	20231205	120100	16762270	18860	18860	18860	18860	110
552	20231205	120000	14687670	18920	18920	18920	18920	0
553	20231205	115900	14687670	18920	18920	18920	18920	0
554	20231205	115800	14687670	18920	18920	18920	18920	0
555	20231205	115700	14687670	18920	18920	18920	18920	0
556	20231205	115600	14687670	18920	18920	18920	18920	0
557	20231205	115500	14687670	18920	18920	18920	18920	0
558	20231205	115400	14687670	18920	18920	18920	18920	0
559	20231205	115300	14687670	18920	18920	18920	18920	0
560	20231205	115200	14687670	18920	18920	18920	18920	0
561	20231205	115100	14687670	18920	18920	18920	18920	0
562	20231205	115000	14687670	18920	18920	18920	18920	0
563	20231205	114900	14687670	18920	18920	18920	18920	0
564	20231205	114800	14687670	18920	18920	18920	18920	0
565	20231205	114700	14687670	18920	18920	18920	18920	0
566	20231205	114600	14687670	18920	18920	18920	18920	0
567	20231205	114500	14687670	18920	18920	18920	18920	0
568	20231205	114400	14687670	18920	18920	18920	18920	0
569	20231205	114300	14687670	18920	18920	18920	18920	0
570	20231205	114200	14687670	18920	18920	18920	18920	0
571	20231205	114100	14687670	18920	18920	18920	18920	0
572	20231205	114000	14687670	18920	18920	18920	18920	0
573	20231205	113900	14687670	18920	18920	18920	18920	0
574	20231205	113800	14687670	18920	18920	18920	18920	0
575	20231205	113700	14687670	18920	18920	18920	18920	0
576	20231205	113600	14687670	18920	18920	18920	18920	0
577	20231205	113500	14687670	18920	18920	18920	18920	0
578	20231205	113400	14687670	18920	18920	18920	18920	0
579	20231205	113300	14687670	18920	18920	18920	18920	0
580	20231205	113200	14687670	18920	18920	18920	18920	0
581	20231205	113100	14687670	18920	18870	18920	18870	130
582	20231205	113000	12233510	18900	18900	18900	18900	0
583	20231205	112900	12233510	18900	18900	18900	18900	0
584	20231205	112800	12233510	18900	18900	18900	18900	0
585	20231205	112700	12233510	18900	18900	18900	18900	0
586	20231205	112600	12233510	18900	18900	18900	18900	0
587	20231205	112500	12233510	18900	18900	18900	18900	0
588	20231205	112400	12233510	18900	18900	18900	18900	0
589	20231205	112300	12233510	18900	18900	18900	18900	0
590	20231205	112200	12233510	18900	18900	18900	18900	0
591	20231205	112100	12233510	18900	18900	18900	18900	0
592	20231205	112000	12233510	18900	18900	18900	18900	0
593	20231205	111900	12233510	18900	18900	18900	18900	0
594	20231205	111800	12233510	18900	18900	18900	18900	0
595	20231205	111700	12233510	18900	18900	18900	18900	1
596	20231205	111600	12214610	18530	18530	18530	18530	0
597	20231205	111500	12214610	18530	18530	18530	18530	0
598	20231205	111400	12214610	18530	18530	18530	18530	0
599	20231205	111300	12214610	18530	18530	18530	18530	0
600	20231205	111200	12214610	18530	18530	18530	18530	0
601	20231205	111100	12214610	18530	18530	18530	18530	1
602	20231205	111000	12196080	18530	18540	18540	18530	221
603	20231205	110900	8099370	18540	18540	18540	18540	0
604	20231205	110800	8099370	18540	18550	18550	18540	120
605	20231205	110700	5873700	18540	18540	18540	18540	0
606	20231205	110600	5873700	18540	18540	18540	18540	0
607	20231205	110500	5873700	18540	18540	18540	18540	0
608	20231205	110400	5873700	18540	18540	18540	18540	0
609	20231205	110300	5873700	18540	18540	18540	18540	0
610	20231205	110200	5873700	18540	18540	18540	18540	0
611	20231205	110100	5873700	18540	18540	18540	18540	0
612	20231205	110000	5873700	18540	18540	18540	18540	0
613	20231205	105900	5873700	18540	18540	18540	18540	0
614	20231205	105800	5873700	18540	18540	18540	18540	0
615	20231205	105700	5873700	18540	18540	18540	18540	0
616	20231205	105600	5873700	18540	18540	18540	18540	0
617	20231205	105500	5873700	18540	18540	18540	18540	0
618	20231205	105400	5873700	18540	18540	18540	18540	0
619	20231205	105300	5873700	18540	18540	18540	18540	0
620	20231205	105200	5873700	18540	18540	18540	18540	50
621	20231205	105100	4946700	18540	18550	18550	18540	15
622	20231205	105000	4668500	18960	18960	18960	18960	0
623	20231205	104900	4668500	18960	18960	18960	18960	0
624	20231205	104800	4668500	18960	18960	18960	18960	0
625	20231205	104700	4668500	18960	18960	18960	18960	0
626	20231205	104600	4668500	18960	18960	18960	18960	90
627	20231205	104500	2962100	18960	18960	18960	18960	10
628	20231205	104400	2772500	18980	18980	18980	18980	0
629	20231205	104300	2772500	18980	18980	18980	18980	0
630	20231205	104200	2772500	18980	18980	18980	18980	0
631	20231205	104100	2772500	18980	18980	18980	18980	0
632	20231205	104000	2772500	18980	18980	18980	18980	0
633	20231205	103900	2772500	18980	18980	18980	18980	100
634	20231205	103800	874500	19500	19500	19500	19500	0
635	20231205	103700	874500	19500	19500	19500	19500	0
636	20231205	103600	874500	19500	19500	19500	19500	0
637	20231205	103500	874500	19500	19500	19500	19500	0
638	20231205	103400	874500	19500	19500	19500	19500	0
639	20231205	103300	874500	19500	19500	19500	19500	0
640	20231205	103200	874500	19500	19500	19500	19500	0
641	20231205	103100	874500	19500	19500	19500	19500	0
642	20231205	103000	874500	19500	19500	19500	19500	0
643	20231205	102900	874500	19500	19500	19500	19500	0
644	20231205	102800	874500	19500	19500	19500	19500	0
645	20231205	102700	874500	19500	19500	19500	19500	0
646	20231205	102600	874500	19500	19500	19500	19500	0
647	20231205	102500	874500	19500	19500	19500	19500	0
648	20231205	102400	874500	19500	19500	19500	19500	0
649	20231205	102300	874500	19500	19500	19500	19500	0
650	20231205	102200	874500	19500	19500	19500	19500	0
651	20231205	102100	874500	19500	19500	19500	19500	0
652	20231205	102000	874500	19500	19500	19500	19500	0
653	20231205	101900	874500	19500	19500	19500	19500	0
654	20231205	101800	874500	19500	19500	19500	19500	0
655	20231205	101700	874500	19500	19500	19500	19500	0
656	20231205	101600	874500	19500	19500	19500	19500	0
657	20231205	101500	874500	19500	19500	19500	19500	0
658	20231205	101400	874500	19500	19500	19500	19500	0
659	20231205	101300	874500	19500	19500	19500	19500	0
660	20231205	101200	874500	19500	19500	19500	19500	0
661	20231205	101100	874500	19500	19500	19500	19500	0
662	20231205	101000	874500	19500	19500	19500	19500	0
663	20231205	100900	874500	19500	19500	19500	19500	0
664	20231205	100800	874500	19500	19500	19500	19500	0
665	20231205	100700	874500	19500	19500	19500	19500	0
666	20231205	100600	874500	19500	19500	19500	19500	0
667	20231205	100500	874500	19500	19500	19500	19500	0
668	20231205	100400	874500	19500	19500	19500	19500	0
669	20231205	100300	874500	19500	19500	19500	19500	0
670	20231205	100200	874500	19500	19500	19500	19500	0
671	20231205	100100	874500	19500	19500	19500	19500	0
672	20231205	100000	874500	19500	19500	19500	19500	0
673	20231205	095900	874500	19500	19500	19500	19500	0
674	20231205	095800	874500	19500	19500	19500	19500	0
675	20231205	095700	874500	19500	19500	19500	19500	0
676	20231205	095600	874500	19500	19500	19500	19500	0
677	20231205	095500	874500	19500	19500	19500	19500	0
678	20231205	095400	874500	19500	19500	19500	19500	0
679	20231205	095300	874500	19500	19500	19500	19500	0
680	20231205	095200	874500	19500	19500	19500	19500	0
681	20231205	095100	874500	19500	19500	19500	19500	0
682	20231205	095000	874500	19500	19500	19500	19500	0
683	20231205	094900	874500	19500	19500	19500	19500	0
684	20231205	094800	874500	19500	19500	19500	19500	0
685	20231205	094700	874500	19500	19500	19500	19500	0
686	20231205	094600	874500	19500	19500	19500	19500	0
687	20231205	094500	874500	19500	19500	19500	19500	0
688	20231205	094400	874500	19500	19500	19500	19500	0
689	20231205	094300	874500	19500	19500	19500	19500	0
690	20231205	094200	874500	19500	19500	19500	19500	0
691	20231205	094100	874500	19500	19500	19500	19500	0
692	20231205	094000	874500	19500	19500	19500	19500	0
693	20231205	093900	874500	19500	19500	19500	19500	0
694	20231205	093800	874500	19500	19500	19500	19500	0
695	20231205	093700	874500	19500	19500	19500	19500	0
696	20231205	093600	874500	19500	19500	19500	19500	0
697	20231205	093500	874500	19500	19500	19500	19500	0
698	20231205	093400	874500	19500	19500	19500	19500	0
699	20231205	093300	874500	19500	19500	19500	19500	0
700	20231205	093200	874500	19500	19500	19500	19500	0
701	20231205	093100	874500	19500	19500	19500	19500	0
702	20231205	093000	874500	19500	19500	19500	19500	0
703	20231205	092900	874500	19500	19500	19500	19500	0
704	20231205	092800	874500	19500	19500	19500	19500	0
705	20231205	092700	874500	19500	19500	19500	19500	0
706	20231205	092600	874500	19500	19500	19500	19500	0
707	20231205	092500	874500	19500	19500	19500	19500	0
708	20231205	092400	874500	19500	19500	19500	19500	0
709	20231205	092300	874500	19500	19500	19500	19500	0
710	20231205	092200	874500	19500	19500	19500	19500	0
711	20231205	092100	874500	19500	19500	19500	19500	0
712	20231205	092000	874500	19500	19500	19500	19500	0
713	20231205	091900	874500	19500	19500	19500	19500	0
714	20231205	091800	874500	19500	19500	19500	19500	0
715	20231205	091700	874500	19500	19500	19500	19500	0
716	20231205	091600	874500	19500	19500	19500	19500	0
717	20231205	091500	874500	19500	19500	19500	19500	0
718	20231205	091400	874500	19500	19500	19500	19500	0
719	20231205	091300	874500	19500	19500	19500	19500	0
720	20231205	091200	874500	19500	19500	19500	19500	0
721	20231205	091100	874500	19500	19500	19500	19500	0
722	20231205	091000	874500	19500	19500	19500	19500	0
723	20231205	090900	874500	19500	19500	19500	19500	0
724	20231205	090800	874500	19500	19500	19500	19500	0
725	20231205	090700	874500	19500	19500	19500	19500	0
726	20231205	090600	874500	19500	19500	19500	19500	0
727	20231205	090500	874500	19500	19500	19500	19500	0
728	20231205	090400	874500	19500	19500	19500	19500	0
729	20231205	090300	874500	19500	19500	19500	19500	0
730	20231205	090200	874500	19500	19000	19500	19000	45
731	20231205	090100	19000	19000	19000	19000	19000	1
732	20231205	090000	0	19250	19250	19250	19250	0