KissMeData/100030/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200400	52387910	15850	15850	15850	15850	22
3	20231211	200300	52387910	15850	15850	15850	15850	0
4	20231211	200200	52387910	15850	15850	15850	15850	0
5	20231211	200100	52387910	15850	15850	15850	15850	0
6	20231211	200000	52387910	15850	15850	15850	15850	0
7	20231211	195900	52387910	15850	15850	15850	15850	0
8	20231211	195800	52387910	15850	15850	15850	15850	0
9	20231211	195700	52387910	15850	15850	15850	15850	0
10	20231211	195600	52387910	15850	15850	15850	15850	0
11	20231211	195500	52387910	15850	15850	15850	15850	0
12	20231211	195400	52387910	15850	15850	15850	15850	0
13	20231211	195300	52387910	15850	15850	15850	15850	0
14	20231211	195200	52387910	15850	15850	15850	15850	0
15	20231211	195100	52387910	15850	15850	15850	15850	0
16	20231211	195000	52387910	15850	15850	15850	15850	0
17	20231211	194900	52387910	15850	15850	15850	15850	0
18	20231211	194800	52387910	15850	15850	15850	15850	0
19	20231211	194700	52387910	15850	15850	15850	15850	0
20	20231211	194600	52387910	15850	15850	15850	15850	0
21	20231211	194500	52387910	15850	15850	15850	15850	0
22	20231211	194400	52387910	15850	15850	15850	15850	0
23	20231211	194300	52387910	15850	15850	15850	15850	0
24	20231211	194200	52387910	15850	15850	15850	15850	0
25	20231211	194100	52387910	15850	15850	15850	15850	0
26	20231211	194000	52387910	15850	15850	15850	15850	0
27	20231211	193900	52387910	15850	15850	15850	15850	0
28	20231211	193800	52387910	15850	15850	15850	15850	0
29	20231211	193700	52387910	15850	15850	15850	15850	0
30	20231211	193600	52387910	15850	15850	15850	15850	0
31	20231211	193500	52387910	15850	15850	15850	15850	0
32	20231211	193400	52387910	15850	15850	15850	15850	22
33	20231211	193300	52387910	15850	15850	15850	15850	0
34	20231211	193200	52387910	15850	15850	15850	15850	0
35	20231211	193100	52387910	15850	15850	15850	15850	0
36	20231211	193000	52387910	15850	15850	15850	15850	0
37	20231211	192900	52387910	15850	15850	15850	15850	0
38	20231211	192800	52387910	15850	15850	15850	15850	0
39	20231211	192700	52387910	15850	15850	15850	15850	0
40	20231211	192600	52387910	15850	15850	15850	15850	0
41	20231211	192500	52387910	15850	15850	15850	15850	0
42	20231211	192400	52387910	15850	15850	15850	15850	0
43	20231211	192300	52387910	15850	15850	15850	15850	0
44	20231211	192200	52387910	15850	15850	15850	15850	0
45	20231211	192100	52387910	15850	15850	15850	15850	0
46	20231211	192000	52387910	15850	15850	15850	15850	0
47	20231211	191900	52387910	15850	15850	15850	15850	0
48	20231211	191800	52387910	15850	15850	15850	15850	0
49	20231211	191700	52387910	15850	15850	15850	15850	0
50	20231211	191600	52387910	15850	15850	15850	15850	0
51	20231211	191500	52387910	15850	15850	15850	15850	0
52	20231211	191400	52387910	15850	15850	15850	15850	0
53	20231211	191300	52387910	15850	15850	15850	15850	0
54	20231211	191200	52387910	15850	15850	15850	15850	0
55	20231211	191100	52387910	15850	15850	15850	15850	0
56	20231211	191000	52387910	15850	15850	15850	15850	0
57	20231211	190900	52387910	15850	15850	15850	15850	0
58	20231211	190800	52387910	15850	15850	15850	15850	0
59	20231211	190700	52387910	15850	15850	15850	15850	0
60	20231211	190600	52387910	15850	15850	15850	15850	0
61	20231211	190500	52387910	15850	15850	15850	15850	0
62	20231211	190400	52387910	15850	15850	15850	15850	22
63	20231211	190300	52387910	15850	15850	15850	15850	0
64	20231211	190200	52387910	15850	15850	15850	15850	0
65	20231211	190100	52387910	15850	15850	15850	15850	0
66	20231211	190000	52387910	15850	15850	15850	15850	0
67	20231211	185900	52387910	15850	15850	15850	15850	0
68	20231211	185800	52387910	15850	15850	15850	15850	0
69	20231211	185700	52387910	15850	15850	15850	15850	0
70	20231211	185600	52387910	15850	15850	15850	15850	0
71	20231211	185500	52387910	15850	15850	15850	15850	0
72	20231211	185400	52387910	15850	15850	15850	15850	0
73	20231211	185300	52387910	15850	15850	15850	15850	0
74	20231211	185200	52387910	15850	15850	15850	15850	0
75	20231211	185100	52387910	15850	15850	15850	15850	0
76	20231211	185000	52387910	15850	15850	15850	15850	0
77	20231211	184900	52387910	15850	15850	15850	15850	0
78	20231211	184800	52387910	15850	15850	15850	15850	0
79	20231211	184700	52387910	15850	15850	15850	15850	0
80	20231211	184600	52387910	15850	15850	15850	15850	0
81	20231211	184500	52387910	15850	15850	15850	15850	0
82	20231211	184400	52387910	15850	15850	15850	15850	0
83	20231211	184300	52387910	15850	15850	15850	15850	0
84	20231211	184200	52387910	15850	15850	15850	15850	0
85	20231211	184100	52387910	15850	15850	15850	15850	0
86	20231211	184000	52387910	15850	15850	15850	15850	0
87	20231211	183900	52387910	15850	15850	15850	15850	0
88	20231211	183800	52387910	15850	15850	15850	15850	0
89	20231211	183700	52387910	15850	15850	15850	15850	0
90	20231211	183600	52387910	15850	15850	15850	15850	0
91	20231211	183500	52387910	15850	15850	15850	15850	0
92	20231211	183400	52387910	15850	15850	15850	15850	22
93	20231211	183300	52387910	15850	15850	15850	15850	0
94	20231211	183200	52387910	15850	15850	15850	15850	0
95	20231211	183100	52387910	15850	15850	15850	15850	0
96	20231211	183000	52387910	15850	15850	15850	15850	0
97	20231211	182900	52387910	15850	15850	15850	15850	0
98	20231211	182800	52387910	15850	15850	15850	15850	0
99	20231211	182700	52387910	15850	15850	15850	15850	0
100	20231211	182600	52387910	15850	15850	15850	15850	0
101	20231211	182500	52387910	15850	15850	15850	15850	0
102	20231211	182400	52387910	15850	15850	15850	15850	0
103	20231211	182300	52387910	15850	15850	15850	15850	0
104	20231211	182200	52387910	15850	15850	15850	15850	0
105	20231211	182100	52387910	15850	15850	15850	15850	0
106	20231211	182000	52387910	15850	15850	15850	15850	0
107	20231211	181900	52387910	15850	15850	15850	15850	0
108	20231211	181800	52387910	15850	15850	15850	15850	0
109	20231211	181700	52387910	15850	15850	15850	15850	0
110	20231211	181600	52387910	15850	15850	15850	15850	0
111	20231211	181500	52387910	15850	15850	15850	15850	0
112	20231211	181400	52387910	15850	15850	15850	15850	0
113	20231211	181300	52387910	15850	15850	15850	15850	0
114	20231211	181200	52387910	15850	15850	15850	15850	0
115	20231211	181100	52387910	15850	15850	15850	15850	0
116	20231211	181000	52387910	15850	15850	15850	15850	0
117	20231211	180900	52387910	15850	15850	15850	15850	0
118	20231211	180800	52387910	15850	15850	15850	15850	0
119	20231211	180700	52387910	15850	15850	15850	15850	0
120	20231211	180600	52387910	15850	15850	15850	15850	0
121	20231211	180500	52387910	15850	15850	15850	15850	0
122	20231211	180400	52387910	15850	15850	15850	15850	22
123	20231211	180300	52387910	15850	15850	15850	15850	0
124	20231211	180200	52387910	15850	15850	15850	15850	0
125	20231211	180100	52387910	15850	15850	15850	15850	0
126	20231211	180000	52387910	15850	15850	15850	15850	0
127	20231211	175900	52387910	15850	15850	15850	15850	0
128	20231211	175800	52387910	15850	15850	15850	15850	0
129	20231211	175700	52387910	15850	15850	15850	15850	0
130	20231211	175600	52387910	15850	15850	15850	15850	0
131	20231211	175500	52387910	15850	15850	15850	15850	0
132	20231211	175400	52387910	15850	15850	15850	15850	0
133	20231211	175300	52387910	15850	15850	15850	15850	0
134	20231211	175200	52387910	15850	15850	15850	15850	0
135	20231211	175100	52387910	15850	15850	15850	15850	0
136	20231211	175000	52387910	15850	15850	15850	15850	0
137	20231211	174900	52387910	15850	15850	15850	15850	0
138	20231211	174800	52387910	15850	15850	15850	15850	0
139	20231211	174700	52387910	15850	15850	15850	15850	0
140	20231211	174600	52387910	15850	15850	15850	15850	0
141	20231211	174500	52387910	15850	15850	15850	15850	0
142	20231211	174400	52387910	15850	15850	15850	15850	0
143	20231211	174300	52387910	15850	15850	15850	15850	0
144	20231211	174200	52387910	15850	15850	15850	15850	0
145	20231211	174100	52387910	15850	15850	15850	15850	0
146	20231211	174000	52387910	15850	15850	15850	15850	0
147	20231211	173900	52387910	15850	15850	15850	15850	0
148	20231211	173800	52387910	15850	15850	15850	15850	0
149	20231211	173700	52387910	15850	15850	15850	15850	0
150	20231211	173600	52387910	15850	15850	15850	15850	0
151	20231211	173500	52387910	15850	15850	15850	15850	0
152	20231211	173400	52387910	15850	15850	15850	15850	22
153	20231211	173300	52387910	15850	15850	15850	15850	0
154	20231211	173200	52387910	15850	15850	15850	15850	0
155	20231211	173100	52387910	15850	15850	15850	15850	0
156	20231211	173000	52387910	15850	15850	15850	15850	0
157	20231211	172900	52387910	15850	15850	15850	15850	0
158	20231211	172800	52387910	15850	15850	15850	15850	0
159	20231211	172700	52387910	15850	15850	15850	15850	0
160	20231211	172600	52387910	15850	15850	15850	15850	0
161	20231211	172500	52387910	15850	15850	15850	15850	0
162	20231211	172400	52387910	15850	15850	15850	15850	0
163	20231211	172300	52387910	15850	15850	15850	15850	0
164	20231211	172200	52387910	15850	15850	15850	15850	0
165	20231211	172100	52387910	15850	15850	15850	15850	0
166	20231211	172000	52387910	15850	15850	15850	15850	0
167	20231211	171900	52387910	15850	15850	15850	15850	0
168	20231211	171800	52387910	15850	15850	15850	15850	0
169	20231211	171700	52387910	15850	15850	15850	15850	0
170	20231211	171600	52387910	15850	15850	15850	15850	0
171	20231211	171500	52387910	15850	15850	15850	15850	0
172	20231211	171400	52387910	15850	15850	15850	15850	0
173	20231211	171300	52387910	15850	15850	15850	15850	0
174	20231211	171200	52387910	15850	15850	15850	15850	0
175	20231211	171100	52387910	15850	15850	15850	15850	0
176	20231211	171000	52387910	15850	15850	15850	15850	0
177	20231211	170900	52387910	15850	15850	15850	15850	0
178	20231211	170800	52387910	15850	15850	15850	15850	0
179	20231211	170700	52387910	15850	15850	15850	15850	0
180	20231211	170600	52387910	15850	15850	15850	15850	0
181	20231211	170500	52387910	15850	15850	15850	15850	0
182	20231211	170400	52387910	15850	15850	15850	15850	22
183	20231211	170300	52387910	15850	15850	15850	15850	0
184	20231211	170200	52387910	15850	15850	15850	15850	0
185	20231211	170100	52387910	15850	15850	15850	15850	0
186	20231211	170000	52387910	15850	15850	15850	15850	0
187	20231211	165900	52387910	15850	15850	15850	15850	0
188	20231211	165800	52387910	15850	15850	15850	15850	0
189	20231211	165700	52387910	15850	15850	15850	15850	0
190	20231211	165600	52387910	15850	15850	15850	15850	0
191	20231211	165500	52387910	15850	15850	15850	15850	0
192	20231211	165400	52387910	15850	15850	15850	15850	0
193	20231211	165300	52387910	15850	15850	15850	15850	0
194	20231211	165200	52387910	15850	15850	15850	15850	0
195	20231211	165100	52387910	15850	15850	15850	15850	0
196	20231211	165000	52387910	15850	15850	15850	15850	0
197	20231211	164900	52387910	15850	15850	15850	15850	0
198	20231211	164800	52387910	15850	15850	15850	15850	0
199	20231211	164700	52387910	15850	15850	15850	15850	0
200	20231211	164600	52387910	15850	15850	15850	15850	0
201	20231211	164500	52387910	15850	15850	15850	15850	0
202	20231211	164400	52387910	15850	15850	15850	15850	0
203	20231211	164300	52387910	15850	15850	15850	15850	0
204	20231211	164200	52387910	15850	15850	15850	15850	0
205	20231211	164100	52387910	15850	15850	15850	15850	0
206	20231211	164000	52387910	15850	15850	15850	15850	0
207	20231211	163900	52387910	15850	15850	15850	15850	0
208	20231211	163800	52387910	15850	15850	15850	15850	0
209	20231211	163700	52387910	15850	15850	15850	15850	0
210	20231211	163600	52387910	15850	15850	15850	15850	0
211	20231211	163500	52387910	15850	15850	15850	15850	0
212	20231211	163400	52387910	15850	15850	15850	15850	22
213	20231211	163300	52387910	15850	15850	15850	15850	0
214	20231211	163200	52387910	15850	15850	15850	15850	0
215	20231211	163100	52387910	15850	15850	15850	15850	0
216	20231211	163000	52387910	15850	15850	15850	15850	0
217	20231211	162900	52387910	15850	15850	15850	15850	0
218	20231211	162800	52387910	15850	15850	15850	15850	0
219	20231211	162700	52387910	15850	15850	15850	15850	0
220	20231211	162600	52387910	15850	15850	15850	15850	0
221	20231211	162500	52387910	15850	15850	15850	15850	0
222	20231211	162400	52387910	15850	15850	15850	15850	0
223	20231211	162300	52387910	15850	15850	15850	15850	0
224	20231211	162200	52387910	15850	15850	15850	15850	0
225	20231211	162100	52387910	15850	15850	15850	15850	0
226	20231211	162000	52387910	15850	15850	15850	15850	0
227	20231211	161900	52387910	15850	15850	15850	15850	0
228	20231211	161800	52387910	15850	15850	15850	15850	0
229	20231211	161700	52387910	15850	15850	15850	15850	0
230	20231211	161600	52387910	15850	15850	15850	15850	0
231	20231211	161500	52387910	15850	15850	15850	15850	0
232	20231211	161400	52387910	15850	15850	15850	15850	0
233	20231211	161300	52387910	15850	15850	15850	15850	0
234	20231211	161200	52387910	15850	15850	15850	15850	0
235	20231211	161100	52387910	15850	15850	15850	15850	0
236	20231211	161000	52387910	15850	15850	15850	15850	0
237	20231211	160900	52387910	15850	15850	15850	15850	0
238	20231211	160800	52387910	15850	15850	15850	15850	0
239	20231211	160700	52387910	15850	15850	15850	15850	0
240	20231211	160600	52387910	15850	15850	15850	15850	0
241	20231211	160500	52387910	15850	15850	15850	15850	0
242	20231211	160400	52387910	15850	15850	15850	15850	22
243	20231211	160300	52387910	15850	15850	15850	15850	0
244	20231211	160200	52387910	15850	15850	15850	15850	0
245	20231211	160100	52387910	15850	15850	15850	15850	0
246	20231211	160000	52387910	15850	15850	15850	15850	0
247	20231211	155900	52387910	15850	15850	15850	15850	0
248	20231211	155800	52387910	15850	15850	15850	15850	0
249	20231211	155700	52387910	15850	15850	15850	15850	0
250	20231211	155600	52387910	15850	15850	15850	15850	0
251	20231211	155500	52387910	15850	15850	15850	15850	0
252	20231211	155400	52387910	15850	15850	15850	15850	0
253	20231211	155300	52387910	15850	15850	15850	15850	0
254	20231211	155200	52387910	15850	15850	15850	15850	0
255	20231211	155100	52387910	15850	15850	15850	15850	0
256	20231211	155000	52387910	15850	15850	15850	15850	0
257	20231211	154900	52387910	15850	15850	15850	15850	0
258	20231211	154800	52387910	15850	15850	15850	15850	0
259	20231211	154700	52387910	15850	15850	15850	15850	0
260	20231211	154600	52387910	15850	15850	15850	15850	0
261	20231211	154500	52387910	15850	15850	15850	15850	0
262	20231211	154400	52387910	15850	15850	15850	15850	0
263	20231211	154300	52387910	15850	15850	15850	15850	0
264	20231211	154200	52387910	15850	15850	15850	15850	0
265	20231211	154100	52387910	15850	15850	15850	15850	0
266	20231211	154000	52387910	15850	15850	15850	15850	0
267	20231211	153900	52387910	15850	15850	15850	15850	0
268	20231211	153800	52387910	15850	15850	15850	15850	0
269	20231211	153700	52387910	15850	15850	15850	15850	0
270	20231211	153600	52387910	15850	15850	15850	15850	0
271	20231211	153500	52387910	15850	15850	15850	15850	0
272	20231211	153400	52387910	15850	15850	15850	15850	22
273	20231211	153300	52387910	15850	15850	15850	15850	0
274	20231211	153200	52387910	15850	15850	15850	15850	0
275	20231211	153100	52387910	15850	15850	15850	15850	0
276	20231211	153000	52387910	15850	15850	15850	15850	22
277	20231211	152900	52039210	15840	15840	15840	15840	0
278	20231211	152800	52039210	15840	15840	15840	15840	0
279	20231211	152700	52039210	15840	15840	15840	15840	0
280	20231211	152600	52039210	15840	15840	15840	15840	0
281	20231211	152500	52039210	15840	15840	15840	15840	0
282	20231211	152400	52039210	15840	15840	15840	15840	0
283	20231211	152300	52039210	15840	15840	15840	15840	0
284	20231211	152200	52039210	15840	15840	15840	15840	0
285	20231211	152100	52039210	15840	15840	15840	15840	0
286	20231211	152000	52039210	15840	15840	15840	15840	0
287	20231211	151900	52039210	15840	15840	15840	15840	13
288	20231211	151800	51833290	15850	15850	15850	15850	0
289	20231211	151700	51833290	15850	15850	15850	15850	0
290	20231211	151600	51833290	15850	15850	15850	15850	0
291	20231211	151500	51833290	15850	15850	15850	15850	0
292	20231211	151400	51833290	15850	15850	15850	15850	7
293	20231211	151300	51722340	15830	15830	15830	15830	14
294	20231211	151200	51500720	15830	15830	15830	15830	26
295	20231211	151100	51089140	15780	15780	15780	15780	0
296	20231211	151000	51089140	15780	15780	15780	15780	1
297	20231211	150900	51073360	15840	15840	15840	15840	0
298	20231211	150800	51073360	15840	15840	15840	15840	8
299	20231211	150700	50946640	15840	15840	15840	15840	0
300	20231211	150600	50946640	15840	15840	15840	15840	0
301	20231211	150500	50946640	15840	15840	15840	15840	0
302	20231211	150400	50946640	15840	15840	15840	15840	5
303	20231211	150300	50867440	15840	15840	15840	15840	8
304	20231211	150200	50740720	15850	15850	15850	15850	0
305	20231211	150100	50740720	15850	15850	15850	15850	0
306	20231211	150000	50740720	15850	15850	15850	15850	0
307	20231211	145900	50740720	15850	15850	15850	15850	0
308	20231211	145800	50740720	15850	15850	15850	15850	6
309	20231211	145700	50645620	15840	15840	15840	15840	0
310	20231211	145600	50645620	15840	15840	15840	15840	0
311	20231211	145500	50645620	15840	15840	15840	15840	0
312	20231211	145400	50645620	15840	15840	15840	15840	0
313	20231211	145300	50645620	15840	15840	15840	15840	0
314	20231211	145200	50645620	15840	15840	15840	15840	0
315	20231211	145100	50645620	15840	15840	15840	15840	0
316	20231211	145000	50645620	15840	15840	15840	15840	0
317	20231211	144900	50645620	15840	15840	15840	15840	0
318	20231211	144800	50645620	15840	15840	15840	15840	42
319	20231211	144700	49980340	15830	15810	15830	15810	128
320	20231211	144600	47954930	15820	15820	15820	15820	0
321	20231211	144500	47954930	15820	15820	15820	15820	0
322	20231211	144400	47954930	15820	15820	15820	15820	0
323	20231211	144300	47954930	15820	15820	15820	15820	0
324	20231211	144200	47954930	15820	15820	15820	15820	0
325	20231211	144100	47954930	15820	15820	15820	15820	0
326	20231211	144000	47954930	15820	15820	15820	15820	0
327	20231211	143900	47954930	15820	15820	15820	15820	0
328	20231211	143800	47954930	15820	15820	15820	15820	0
329	20231211	143700	47954930	15820	15820	15820	15820	0
330	20231211	143600	47954930	15820	15820	15820	15820	0
331	20231211	143500	47954930	15820	15820	15820	15820	0
332	20231211	143400	47954930	15820	15820	15820	15820	4
333	20231211	143300	47891650	15830	15830	15830	15830	0
334	20231211	143200	47891650	15830	15830	15830	15830	0
335	20231211	143100	47891650	15830	15830	15830	15830	0
336	20231211	143000	47891650	15830	15830	15830	15830	0
337	20231211	142900	47891650	15830	15830	15830	15830	0
338	20231211	142800	47891650	15830	15830	15830	15830	0
339	20231211	142700	47891650	15830	15830	15830	15830	0
340	20231211	142600	47891650	15830	15830	15830	15830	0
341	20231211	142500	47891650	15830	15830	15830	15830	0
342	20231211	142400	47891650	15830	15830	15830	15830	0
343	20231211	142300	47891650	15830	15830	15830	15830	0
344	20231211	142200	47891650	15830	15830	15830	15830	0
345	20231211	142100	47891650	15830	15830	15830	15830	0
346	20231211	142000	47891650	15830	15830	15830	15830	1
347	20231211	141900	47875820	15820	15820	15820	15820	0
348	20231211	141800	47875820	15820	15820	15820	15820	0
349	20231211	141700	47875820	15820	15820	15820	15820	0
350	20231211	141600	47875820	15820	15820	15820	15820	0
351	20231211	141500	47875820	15820	15810	15820	15810	18
352	20231211	141400	47591210	15770	15770	15770	15770	0
353	20231211	141300	47591210	15770	15770	15770	15770	0
354	20231211	141200	47591210	15770	15770	15770	15770	0
355	20231211	141100	47591210	15770	15770	15770	15770	0
356	20231211	141000	47591210	15770	15770	15770	15770	0
357	20231211	140900	47591210	15770	15770	15770	15770	0
358	20231211	140800	47591210	15770	15770	15770	15770	0
359	20231211	140700	47591210	15770	15770	15770	15770	0
360	20231211	140600	47591210	15770	15770	15770	15770	0
361	20231211	140500	47591210	15770	15770	15770	15770	0
362	20231211	140400	47591210	15770	15770	15770	15770	0
363	20231211	140300	47591210	15770	15770	15770	15770	0
364	20231211	140200	47591210	15770	15770	15770	15770	0
365	20231211	140100	47591210	15770	15770	15770	15770	0
366	20231211	140000	47591210	15770	15770	15770	15770	0
367	20231211	135900	47591210	15770	15770	15770	15770	0
368	20231211	135800	47591210	15770	15770	15770	15770	0
369	20231211	135700	47591210	15770	15770	15770	15770	0
370	20231211	135600	47591210	15770	15770	15770	15770	0
371	20231211	135500	47591210	15770	15770	15770	15770	0
372	20231211	135400	47591210	15770	15770	15770	15770	0
373	20231211	135300	47591210	15770	15770	15770	15770	99
374	20231211	135200	46029980	15770	15770	15770	15770	0
375	20231211	135100	46029980	15770	15770	15770	15770	0
376	20231211	135000	46029980	15770	15770	15770	15770	0
377	20231211	134900	46029980	15770	15770	15770	15770	0
378	20231211	134800	46029980	15770	15770	15770	15770	0
379	20231211	134700	46029980	15770	15770	15770	15770	0
380	20231211	134600	46029980	15770	15770	15770	15770	0
381	20231211	134500	46029980	15770	15770	15770	15770	0
382	20231211	134400	46029980	15770	15770	15770	15770	0
383	20231211	134300	46029980	15770	15770	15770	15770	0
384	20231211	134200	46029980	15770	15770	15770	15770	0
385	20231211	134100	46029980	15770	15770	15770	15770	0
386	20231211	134000	46029980	15770	15770	15770	15770	0
387	20231211	133900	46029980	15770	15790	15790	15770	326
388	20231211	133800	40888470	15830	15830	15830	15830	0
389	20231211	133700	40888470	15830	15830	15830	15830	0
390	20231211	133600	40888470	15830	15830	15830	15830	0
391	20231211	133500	40888470	15830	15830	15830	15830	0
392	20231211	133400	40888470	15830	15830	15830	15830	0
393	20231211	133300	40888470	15830	15830	15830	15830	0
394	20231211	133200	40888470	15830	15830	15830	15830	0
395	20231211	133100	40888470	15830	15830	15830	15830	0
396	20231211	133000	40888470	15830	15830	15830	15830	0
397	20231211	132900	40888470	15830	15830	15830	15830	0
398	20231211	132800	40888470	15830	15830	15830	15830	0
399	20231211	132700	40888470	15830	15830	15830	15830	0
400	20231211	132600	40888470	15830	15830	15830	15830	0
401	20231211	132500	40888470	15830	15830	15830	15830	0
402	20231211	132400	40888470	15830	15830	15830	15830	0
403	20231211	132300	40888470	15830	15830	15830	15830	0
404	20231211	132200	40888470	15830	15830	15830	15830	0
405	20231211	132100	40888470	15830	15830	15830	15830	0
406	20231211	132000	40888470	15830	15830	15830	15830	2
407	20231211	131900	40856810	15770	15770	15770	15770	0
408	20231211	131800	40856810	15770	15770	15770	15770	0
409	20231211	131700	40856810	15770	15770	15770	15770	0
410	20231211	131600	40856810	15770	15770	15770	15770	0
411	20231211	131500	40856810	15770	15770	15770	15770	0
412	20231211	131400	40856810	15770	15770	15770	15770	0
413	20231211	131300	40856810	15770	15770	15770	15770	0
414	20231211	131200	40856810	15770	15770	15770	15770	0
415	20231211	131100	40856810	15770	15770	15770	15770	0
416	20231211	131000	40856810	15770	15800	15800	15770	300
417	20231211	130900	36123850	15800	15800	15800	15800	0
418	20231211	130800	36123850	15800	15800	15800	15800	19
419	20231211	130700	35823650	15780	15780	15780	15780	0
420	20231211	130600	35823650	15780	15780	15780	15780	0
421	20231211	130500	35823650	15780	15780	15780	15780	0
422	20231211	130400	35823650	15780	15780	15780	15780	0
423	20231211	130300	35823650	15780	15780	15780	15780	0
424	20231211	130200	35823650	15780	15780	15780	15780	0
425	20231211	130100	35823650	15780	15780	15780	15780	0
426	20231211	130000	35823650	15780	15780	15780	15780	0
427	20231211	125900	35823650	15780	15780	15780	15780	0
428	20231211	125800	35823650	15780	15780	15780	15780	0
429	20231211	125700	35823650	15780	15780	15780	15780	0
430	20231211	125600	35823650	15780	15780	15780	15780	0
431	20231211	125500	35823650	15780	15780	15780	15780	0
432	20231211	125400	35823650	15780	15780	15780	15780	0
433	20231211	125300	35823650	15780	15780	15780	15780	0
434	20231211	125200	35823650	15780	15780	15780	15780	0
435	20231211	125100	35823650	15780	15780	15780	15780	0
436	20231211	125000	35823650	15780	15780	15780	15780	0
437	20231211	124900	35823650	15780	15780	15780	15780	0
438	20231211	124800	35823650	15780	15780	15780	15780	0
439	20231211	124700	35823650	15780	15780	15780	15780	0
440	20231211	124600	35823650	15780	15780	15780	15780	0
441	20231211	124500	35823650	15780	15780	15780	15780	0
442	20231211	124400	35823650	15780	15780	15780	15780	0
443	20231211	124300	35823650	15780	15780	15780	15780	0
444	20231211	124200	35823650	15780	15780	15780	15780	0
445	20231211	124100	35823650	15780	15780	15780	15780	0
446	20231211	124000	35823650	15780	15780	15780	15780	0
447	20231211	123900	35823650	15780	15780	15780	15780	0
448	20231211	123800	35823650	15780	15780	15780	15780	0
449	20231211	123700	35823650	15780	15780	15780	15780	0
450	20231211	123600	35823650	15780	15780	15780	15780	0
451	20231211	123500	35823650	15780	15780	15780	15780	0
452	20231211	123400	35823650	15780	15780	15780	15780	0
453	20231211	123300	35823650	15780	15780	15780	15780	0
454	20231211	123200	35823650	15780	15780	15780	15780	0
455	20231211	123100	35823650	15780	15820	15820	15780	76
456	20231211	123000	34623850	15820	15820	15820	15820	0
457	20231211	122900	34623850	15820	15820	15820	15820	0
458	20231211	122800	34623850	15820	15820	15820	15820	0
459	20231211	122700	34623850	15820	15820	15820	15820	0
460	20231211	122600	34623850	15820	15820	15820	15820	0
461	20231211	122500	34623850	15820	15820	15820	15820	0
462	20231211	122400	34623850	15820	15820	15820	15820	2
463	20231211	122300	34592210	15820	15820	15820	15820	0
464	20231211	122200	34592210	15820	15820	15820	15820	0
465	20231211	122100	34592210	15820	15820	15820	15820	0
466	20231211	122000	34592210	15820	15820	15820	15820	0
467	20231211	121900	34592210	15820	15820	15820	15820	0
468	20231211	121800	34592210	15820	15820	15820	15820	0
469	20231211	121700	34592210	15820	15820	15820	15820	0
470	20231211	121600	34592210	15820	15820	15820	15820	0
471	20231211	121500	34592210	15820	15820	15820	15820	0
472	20231211	121400	34592210	15820	15820	15820	15820	0
473	20231211	121300	34592210	15820	15820	15820	15820	0
474	20231211	121200	34592210	15820	15820	15820	15820	0
475	20231211	121100	34592210	15820	15820	15820	15820	0
476	20231211	121000	34592210	15820	15820	15820	15820	0
477	20231211	120900	34592210	15820	15820	15820	15820	0
478	20231211	120800	34592210	15820	15820	15820	15820	0
479	20231211	120700	34592210	15820	15820	15820	15820	0
480	20231211	120600	34592210	15820	15820	15820	15820	6
481	20231211	120500	34497290	15820	15820	15820	15820	0
482	20231211	120400	34497290	15820	15820	15820	15820	0
483	20231211	120300	34497290	15820	15820	15820	15820	0
484	20231211	120200	34497290	15820	15820	15820	15820	0
485	20231211	120100	34497290	15820	15820	15820	15820	0
486	20231211	120000	34497290	15820	15820	15820	15820	0
487	20231211	115900	34497290	15820	15820	15820	15820	0
488	20231211	115800	34497290	15820	15820	15820	15820	0
489	20231211	115700	34497290	15820	15820	15820	15820	0
490	20231211	115600	34497290	15820	15820	15820	15820	0
491	20231211	115500	34497290	15820	15820	15820	15820	1
492	20231211	115400	34481470	15840	15840	15840	15840	0
493	20231211	115300	34481470	15840	15840	15840	15840	0
494	20231211	115200	34481470	15840	15840	15840	15840	0
495	20231211	115100	34481470	15840	15840	15840	15840	197
496	20231211	115000	31360990	15840	15840	15840	15840	11
497	20231211	114900	31186750	15820	15820	15820	15820	0
498	20231211	114800	31186750	15820	15820	15820	15820	0
499	20231211	114700	31186750	15820	15820	15820	15820	0
500	20231211	114600	31186750	15820	15820	15820	15820	0
501	20231211	114500	31186750	15820	15820	15820	15820	0
502	20231211	114400	31186750	15820	15820	15820	15820	0
503	20231211	114300	31186750	15820	15820	15820	15820	0
504	20231211	114200	31186750	15820	15820	15820	15820	0
505	20231211	114100	31186750	15820	15820	15820	15820	0
506	20231211	114000	31186750	15820	15820	15820	15820	0
507	20231211	113900	31186750	15820	15820	15820	15820	0
508	20231211	113800	31186750	15820	15820	15820	15820	0
509	20231211	113700	31186750	15820	15820	15820	15820	0
510	20231211	113600	31186750	15820	15820	15820	15820	0
511	20231211	113500	31186750	15820	15820	15820	15820	0
512	20231211	113400	31186750	15820	15820	15820	15820	0
513	20231211	113300	31186750	15820	15820	15820	15820	0
514	20231211	113200	31186750	15820	15820	15820	15820	0
515	20231211	113100	31186750	15820	15820	15820	15820	0
516	20231211	113000	31186750	15820	15820	15820	15820	1
517	20231211	112900	31170930	15840	15840	15840	15840	0
518	20231211	112800	31170930	15840	15840	15840	15840	0
519	20231211	112700	31170930	15840	15840	15840	15840	2
520	20231211	112600	31139250	15820	15820	15820	15820	0
521	20231211	112500	31139250	15820	15820	15820	15820	0
522	20231211	112400	31139250	15820	15820	15820	15820	0
523	20231211	112300	31139250	15820	15820	15820	15820	0
524	20231211	112200	31139250	15820	15820	15820	15820	0
525	20231211	112100	31139250	15820	15820	15820	15820	0
526	20231211	112000	31139250	15820	15820	15820	15820	0
527	20231211	111900	31139250	15820	15820	15820	15820	1
528	20231211	111800	31123430	15850	15850	15850	15850	0
529	20231211	111700	31123430	15850	15850	15850	15850	0
530	20231211	111600	31123430	15850	15850	15850	15850	0
531	20231211	111500	31123430	15850	15850	15850	15850	0
532	20231211	111400	31123430	15850	15850	15850	15850	0
533	20231211	111300	31123430	15850	15850	15850	15850	0
534	20231211	111200	31123430	15850	15850	15850	15850	0
535	20231211	111100	31123430	15850	15850	15850	15850	0
536	20231211	111000	31123430	15850	15850	15850	15850	0
537	20231211	110900	31123430	15850	15850	15850	15850	84
538	20231211	110800	29792030	15940	15940	15940	15940	0
539	20231211	110700	29792030	15940	15940	15940	15940	0
540	20231211	110600	29792030	15940	15940	15940	15940	0
541	20231211	110500	29792030	15940	15940	15940	15940	0
542	20231211	110400	29792030	15940	15940	15940	15940	0
543	20231211	110300	29792030	15940	15940	15940	15940	0
544	20231211	110200	29792030	15940	15940	15940	15940	0
545	20231211	110100	29792030	15940	15940	15940	15940	0
546	20231211	110000	29792030	15940	15940	15940	15940	0
547	20231211	105900	29792030	15940	15940	15940	15940	0
548	20231211	105800	29792030	15940	15940	15940	15940	0
549	20231211	105700	29792030	15940	15940	15940	15940	0
550	20231211	105600	29792030	15940	15940	15940	15940	0
551	20231211	105500	29792030	15940	15940	15940	15940	0
552	20231211	105400	29792030	15940	15940	15940	15940	0
553	20231211	105300	29792030	15940	15940	15940	15940	0
554	20231211	105200	29792030	15940	15940	15940	15940	0
555	20231211	105100	29792030	15940	15940	15940	15940	0
556	20231211	105000	29792030	15940	15940	15940	15940	0
557	20231211	104900	29792030	15940	15940	15940	15940	0
558	20231211	104800	29792030	15940	15940	15940	15940	0
559	20231211	104700	29792030	15940	15940	15940	15940	0
560	20231211	104600	29792030	15940	15940	15940	15940	0
561	20231211	104500	29792030	15940	15940	15940	15940	0
562	20231211	104400	29792030	15940	15940	15940	15940	0
563	20231211	104300	29792030	15940	15940	15940	15940	0
564	20231211	104200	29792030	15940	15940	15940	15940	0
565	20231211	104100	29792030	15940	15940	15940	15940	0
566	20231211	104000	29792030	15940	15940	15940	15940	0
567	20231211	103900	29792030	15940	15940	15940	15940	0
568	20231211	103800	29792030	15940	15940	15940	15940	0
569	20231211	103700	29792030	15940	15940	15940	15940	0
570	20231211	103600	29792030	15940	15940	15940	15940	0
571	20231211	103500	29792030	15940	15940	15940	15940	0
572	20231211	103400	29792030	15940	15940	15940	15940	0
573	20231211	103300	29792030	15940	15940	15940	15940	0
574	20231211	103200	29792030	15940	15940	15940	15940	0
575	20231211	103100	29792030	15940	15940	15940	15940	0
576	20231211	103000	29792030	15940	15940	15940	15940	0
577	20231211	102900	29792030	15940	15940	15940	15940	0
578	20231211	102800	29792030	15940	15940	15940	15940	0
579	20231211	102700	29792030	15940	15940	15940	15940	0
580	20231211	102600	29792030	15940	15940	15940	15940	0
581	20231211	102500	29792030	15940	15940	15940	15940	0
582	20231211	102400	29792030	15940	15940	15940	15940	0
583	20231211	102300	29792030	15940	15940	15940	15940	0
584	20231211	102200	29792030	15940	15940	15940	15940	0
585	20231211	102100	29792030	15940	15940	15940	15940	0
586	20231211	102000	29792030	15940	15940	15940	15940	0
587	20231211	101900	29792030	15940	15940	15940	15940	0
588	20231211	101800	29792030	15940	15940	15940	15940	0
589	20231211	101700	29792030	15940	15870	15940	15730	251
590	20231211	101600	25818770	15940	15940	15940	15940	0
591	20231211	101500	25818770	15940	15940	15940	15940	1
592	20231211	101400	25802830	15870	15870	15870	15870	0
593	20231211	101300	25802830	15870	15870	15870	15870	0
594	20231211	101200	25802830	15870	15870	15870	15870	0
595	20231211	101100	25802830	15870	15870	15870	15870	0
596	20231211	101000	25802830	15870	15870	15870	15870	0
597	20231211	100900	25802830	15870	15870	15870	15870	1
598	20231211	100800	25786960	15940	15940	15940	15940	1
599	20231211	100700	25771020	15940	15940	15940	15940	0
600	20231211	100600	25771020	15940	15940	15940	15940	0
601	20231211	100500	25771020	15940	15940	15940	15940	1
602	20231211	100400	25755080	15940	15940	15940	15940	0
603	20231211	100300	25755080	15940	15940	15940	15940	0
604	20231211	100200	25755080	15940	15940	15940	15940	0
605	20231211	100100	25755080	15940	15940	15940	15940	0
606	20231211	100000	25755080	15940	15950	15950	15940	3
607	20231211	095900	25707250	15950	15950	15950	15950	0
608	20231211	095800	25707250	15950	15950	15950	15950	0
609	20231211	095700	25707250	15950	15950	15950	15950	0
610	20231211	095600	25707250	15950	15950	15950	15950	0
611	20231211	095500	25707250	15950	15950	15950	15950	0
612	20231211	095400	25707250	15950	15950	15950	15950	0
613	20231211	095300	25707250	15950	15950	15950	15950	0
614	20231211	095200	25707250	15950	15950	15950	15950	0
615	20231211	095100	25707250	15950	15950	15950	15950	1
616	20231211	095000	25691300	15900	15900	15900	15900	0
617	20231211	094900	25691300	15900	15900	15900	15900	0
618	20231211	094800	25691300	15900	15900	15900	15900	207
619	20231211	094700	22400000	15920	15930	15930	15920	93
620	20231211	094600	20919410	15930	15930	15930	15930	56
621	20231211	094500	20027330	15940	15940	15940	15940	0
622	20231211	094400	20027330	15940	15940	15940	15940	0
623	20231211	094300	20027330	15940	15940	15940	15940	0
624	20231211	094200	20027330	15940	15940	15940	15940	0
625	20231211	094100	20027330	15940	15940	15940	15940	0
626	20231211	094000	20027330	15940	15940	15940	15940	0
627	20231211	093900	20027330	15940	15940	15940	15940	1
628	20231211	093800	20011390	15930	15930	15930	15930	52
629	20231211	093700	19183030	15920	15920	15920	15920	50
630	20231211	093600	18387030	15920	15920	15920	15920	60
631	20231211	093500	17431830	15920	15930	15930	15920	298
632	20231211	093400	12687660	15920	15920	15920	15920	7
633	20231211	093300	12576220	15930	15930	15930	15930	1
634	20231211	093200	12560290	15820	15820	15820	15820	0
635	20231211	093100	12560290	15820	15820	15820	15820	0
636	20231211	093000	12560290	15820	15820	15820	15820	1
637	20231211	092900	12544470	15810	15800	15810	15800	8
638	20231211	092800	12418000	15790	15790	15790	15790	0
639	20231211	092700	12418000	15790	15790	15790	15790	0
640	20231211	092600	12418000	15790	15790	15790	15790	0
641	20231211	092500	12418000	15790	15790	15790	15790	0
642	20231211	092400	12418000	15790	15790	15790	15790	0
643	20231211	092300	12418000	15790	15790	15790	15790	22
644	20231211	092200	12070620	15780	15780	15780	15780	0
645	20231211	092100	12070620	15780	15780	15780	15780	0
646	20231211	092000	12070620	15780	15780	15780	15780	0
647	20231211	091900	12070620	15780	15780	15780	15780	52
648	20231211	091800	11250060	15780	15780	15780	15780	0
649	20231211	091700	11250060	15780	15780	15780	15780	0
650	20231211	091600	11250060	15780	15780	15780	15780	0
651	20231211	091500	11250060	15780	15780	15780	15780	0
652	20231211	091400	11250060	15780	15780	15780	15780	0
653	20231211	091300	11250060	15780	15780	15780	15780	0
654	20231211	091200	11250060	15780	15780	15780	15780	0
655	20231211	091100	11250060	15780	15780	15780	15780	0
656	20231211	091000	11250060	15780	15830	15830	15780	445
657	20231211	090900	4222210	15820	15810	15820	15810	16
658	20231211	090800	3969110	15870	15880	15880	15870	115
659	20231211	090700	2144000	16000	16000	16000	16000	0
660	20231211	090600	2144000	16000	16000	16000	16000	0
661	20231211	090500	2144000	16000	16000	16000	16000	0
662	20231211	090400	2144000	16000	16000	16000	16000	0
663	20231211	090300	2144000	16000	16000	16000	16000	0
664	20231211	090200	2144000	16000	16000	16000	16000	0
665	20231211	090100	2144000	16000	16000	16000	16000	0
666	20231211	090000	2144000	16000	16000	16000	16000	134