KissMeData/264450/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204900	528014050	16110	16110	16110	16110	663
3	20231204	204800	528014050	16110	16110	16110	16110	0
4	20231204	204700	528014050	16110	16110	16110	16110	0
5	20231204	204600	528014050	16110	16110	16110	16110	0
6	20231204	204500	528014050	16110	16110	16110	16110	0
7	20231204	204400	528014050	16110	16110	16110	16110	0
8	20231204	204300	528014050	16110	16110	16110	16110	0
9	20231204	204200	528014050	16110	16110	16110	16110	0
10	20231204	204100	528014050	16110	16110	16110	16110	0
11	20231204	204000	528014050	16110	16110	16110	16110	0
12	20231204	203900	528014050	16110	16110	16110	16110	0
13	20231204	203800	528014050	16110	16110	16110	16110	0
14	20231204	203700	528014050	16110	16110	16110	16110	0
15	20231204	203600	528014050	16110	16110	16110	16110	0
16	20231204	203500	528014050	16110	16110	16110	16110	0
17	20231204	203400	528014050	16110	16110	16110	16110	0
18	20231204	203300	528014050	16110	16110	16110	16110	0
19	20231204	203200	528014050	16110	16110	16110	16110	0
20	20231204	203100	528014050	16110	16110	16110	16110	0
21	20231204	203000	528014050	16110	16110	16110	16110	0
22	20231204	202900	528014050	16110	16110	16110	16110	0
23	20231204	202800	528014050	16110	16110	16110	16110	0
24	20231204	202700	528014050	16110	16110	16110	16110	0
25	20231204	202600	528014050	16110	16110	16110	16110	0
26	20231204	202500	528014050	16110	16110	16110	16110	0
27	20231204	202400	528014050	16110	16110	16110	16110	0
28	20231204	202300	528014050	16110	16110	16110	16110	0
29	20231204	202200	528014050	16110	16110	16110	16110	0
30	20231204	202100	528014050	16110	16110	16110	16110	0
31	20231204	202000	528014050	16110	16110	16110	16110	0
32	20231204	201900	528014050	16110	16110	16110	16110	663
33	20231204	201800	528014050	16110	16110	16110	16110	0
34	20231204	201700	528014050	16110	16110	16110	16110	0
35	20231204	201600	528014050	16110	16110	16110	16110	0
36	20231204	201500	528014050	16110	16110	16110	16110	0
37	20231204	201400	528014050	16110	16110	16110	16110	0
38	20231204	201300	528014050	16110	16110	16110	16110	0
39	20231204	201200	528014050	16110	16110	16110	16110	0
40	20231204	201100	528014050	16110	16110	16110	16110	0
41	20231204	201000	528014050	16110	16110	16110	16110	0
42	20231204	200900	528014050	16110	16110	16110	16110	0
43	20231204	200800	528014050	16110	16110	16110	16110	0
44	20231204	200700	528014050	16110	16110	16110	16110	0
45	20231204	200600	528014050	16110	16110	16110	16110	0
46	20231204	200500	528014050	16110	16110	16110	16110	0
47	20231204	200400	528014050	16110	16110	16110	16110	0
48	20231204	200300	528014050	16110	16110	16110	16110	0
49	20231204	200200	528014050	16110	16110	16110	16110	0
50	20231204	200100	528014050	16110	16110	16110	16110	0
51	20231204	200000	528014050	16110	16110	16110	16110	0
52	20231204	195900	528014050	16110	16110	16110	16110	0
53	20231204	195800	528014050	16110	16110	16110	16110	0
54	20231204	195700	528014050	16110	16110	16110	16110	0
55	20231204	195600	528014050	16110	16110	16110	16110	0
56	20231204	195500	528014050	16110	16110	16110	16110	0
57	20231204	195400	528014050	16110	16110	16110	16110	0
58	20231204	195300	528014050	16110	16110	16110	16110	0
59	20231204	195200	528014050	16110	16110	16110	16110	0
60	20231204	195100	528014050	16110	16110	16110	16110	0
61	20231204	195000	528014050	16110	16110	16110	16110	0
62	20231204	194900	528014050	16110	16110	16110	16110	663
63	20231204	194800	528014050	16110	16110	16110	16110	0
64	20231204	194700	528014050	16110	16110	16110	16110	0
65	20231204	194600	528014050	16110	16110	16110	16110	0
66	20231204	194500	528014050	16110	16110	16110	16110	0
67	20231204	194400	528014050	16110	16110	16110	16110	0
68	20231204	194300	528014050	16110	16110	16110	16110	0
69	20231204	194200	528014050	16110	16110	16110	16110	0
70	20231204	194100	528014050	16110	16110	16110	16110	0
71	20231204	194000	528014050	16110	16110	16110	16110	0
72	20231204	193900	528014050	16110	16110	16110	16110	0
73	20231204	193800	528014050	16110	16110	16110	16110	0
74	20231204	193700	528014050	16110	16110	16110	16110	0
75	20231204	193600	528014050	16110	16110	16110	16110	0
76	20231204	193500	528014050	16110	16110	16110	16110	0
77	20231204	193400	528014050	16110	16110	16110	16110	0
78	20231204	193300	528014050	16110	16110	16110	16110	0
79	20231204	193200	528014050	16110	16110	16110	16110	0
80	20231204	193100	528014050	16110	16110	16110	16110	0
81	20231204	193000	528014050	16110	16110	16110	16110	0
82	20231204	192900	528014050	16110	16110	16110	16110	0
83	20231204	192800	528014050	16110	16110	16110	16110	0
84	20231204	192700	528014050	16110	16110	16110	16110	0
85	20231204	192600	528014050	16110	16110	16110	16110	0
86	20231204	192500	528014050	16110	16110	16110	16110	0
87	20231204	192400	528014050	16110	16110	16110	16110	0
88	20231204	192300	528014050	16110	16110	16110	16110	0
89	20231204	192200	528014050	16110	16110	16110	16110	0
90	20231204	192100	528014050	16110	16110	16110	16110	0
91	20231204	192000	528014050	16110	16110	16110	16110	0
92	20231204	191900	528014050	16110	16110	16110	16110	663
93	20231204	191800	528014050	16110	16110	16110	16110	0
94	20231204	191700	528014050	16110	16110	16110	16110	0
95	20231204	191600	528014050	16110	16110	16110	16110	0
96	20231204	191500	528014050	16110	16110	16110	16110	0
97	20231204	191400	528014050	16110	16110	16110	16110	0
98	20231204	191300	528014050	16110	16110	16110	16110	0
99	20231204	191200	528014050	16110	16110	16110	16110	0
100	20231204	191100	528014050	16110	16110	16110	16110	0
101	20231204	191000	528014050	16110	16110	16110	16110	0
102	20231204	190900	528014050	16110	16110	16110	16110	0
103	20231204	190800	528014050	16110	16110	16110	16110	0
104	20231204	190700	528014050	16110	16110	16110	16110	0
105	20231204	190600	528014050	16110	16110	16110	16110	0
106	20231204	190500	528014050	16110	16110	16110	16110	0
107	20231204	190400	528014050	16110	16110	16110	16110	0
108	20231204	190300	528014050	16110	16110	16110	16110	0
109	20231204	190200	528014050	16110	16110	16110	16110	0
110	20231204	190100	528014050	16110	16110	16110	16110	0
111	20231204	190000	528014050	16110	16110	16110	16110	0
112	20231204	185900	528014050	16110	16110	16110	16110	0
113	20231204	185800	528014050	16110	16110	16110	16110	0
114	20231204	185700	528014050	16110	16110	16110	16110	0
115	20231204	185600	528014050	16110	16110	16110	16110	0
116	20231204	185500	528014050	16110	16110	16110	16110	0
117	20231204	185400	528014050	16110	16110	16110	16110	0
118	20231204	185300	528014050	16110	16110	16110	16110	0
119	20231204	185200	528014050	16110	16110	16110	16110	0
120	20231204	185100	528014050	16110	16110	16110	16110	0
121	20231204	185000	528014050	16110	16110	16110	16110	0
122	20231204	184900	528014050	16110	16110	16110	16110	663
123	20231204	184800	528014050	16110	16110	16110	16110	0
124	20231204	184700	528014050	16110	16110	16110	16110	0
125	20231204	184600	528014050	16110	16110	16110	16110	0
126	20231204	184500	528014050	16110	16110	16110	16110	0
127	20231204	184400	528014050	16110	16110	16110	16110	0
128	20231204	184300	528014050	16110	16110	16110	16110	0
129	20231204	184200	528014050	16110	16110	16110	16110	0
130	20231204	184100	528014050	16110	16110	16110	16110	0
131	20231204	184000	528014050	16110	16110	16110	16110	0
132	20231204	183900	528014050	16110	16110	16110	16110	0
133	20231204	183800	528014050	16110	16110	16110	16110	0
134	20231204	183700	528014050	16110	16110	16110	16110	0
135	20231204	183600	528014050	16110	16110	16110	16110	0
136	20231204	183500	528014050	16110	16110	16110	16110	0
137	20231204	183400	528014050	16110	16110	16110	16110	0
138	20231204	183300	528014050	16110	16110	16110	16110	0
139	20231204	183200	528014050	16110	16110	16110	16110	0
140	20231204	183100	528014050	16110	16110	16110	16110	0
141	20231204	183000	528014050	16110	16110	16110	16110	0
142	20231204	182900	528014050	16110	16110	16110	16110	0
143	20231204	182800	528014050	16110	16110	16110	16110	0
144	20231204	182700	528014050	16110	16110	16110	16110	0
145	20231204	182600	528014050	16110	16110	16110	16110	0
146	20231204	182500	528014050	16110	16110	16110	16110	0
147	20231204	182400	528014050	16110	16110	16110	16110	0
148	20231204	182300	528014050	16110	16110	16110	16110	0
149	20231204	182200	528014050	16110	16110	16110	16110	0
150	20231204	182100	528014050	16110	16110	16110	16110	0
151	20231204	182000	528014050	16110	16110	16110	16110	0
152	20231204	181900	528014050	16110	16110	16110	16110	663
153	20231204	181800	528014050	16110	16110	16110	16110	0
154	20231204	181700	528014050	16110	16110	16110	16110	0
155	20231204	181600	528014050	16110	16110	16110	16110	0
156	20231204	181500	528014050	16110	16110	16110	16110	0
157	20231204	181400	528014050	16110	16110	16110	16110	0
158	20231204	181300	528014050	16110	16110	16110	16110	0
159	20231204	181200	528014050	16110	16110	16110	16110	0
160	20231204	181100	528014050	16110	16110	16110	16110	0
161	20231204	181000	528014050	16110	16110	16110	16110	0
162	20231204	180900	528014050	16110	16110	16110	16110	0
163	20231204	180800	528014050	16110	16110	16110	16110	0
164	20231204	180700	528014050	16110	16110	16110	16110	0
165	20231204	180600	528014050	16110	16110	16110	16110	0
166	20231204	180500	528014050	16110	16110	16110	16110	0
167	20231204	180400	528014050	16110	16110	16110	16110	0
168	20231204	180300	528014050	16110	16110	16110	16110	0
169	20231204	180200	528014050	16110	16110	16110	16110	0
170	20231204	180100	528014050	16110	16110	16110	16110	0
171	20231204	180000	528014050	16110	16110	16110	16110	0
172	20231204	175900	528014050	16110	16110	16110	16110	0
173	20231204	175800	528014050	16110	16110	16110	16110	0
174	20231204	175700	528014050	16110	16110	16110	16110	0
175	20231204	175600	528014050	16110	16110	16110	16110	0
176	20231204	175500	528014050	16110	16110	16110	16110	0
177	20231204	175400	528014050	16110	16110	16110	16110	0
178	20231204	175300	528014050	16110	16110	16110	16110	0
179	20231204	175200	528014050	16110	16110	16110	16110	0
180	20231204	175100	528014050	16110	16110	16110	16110	0
181	20231204	175000	528014050	16110	16110	16110	16110	0
182	20231204	174900	528014050	16110	16110	16110	16110	663
183	20231204	174800	528014050	16110	16110	16110	16110	0
184	20231204	174700	528014050	16110	16110	16110	16110	0
185	20231204	174600	528014050	16110	16110	16110	16110	0
186	20231204	174500	528014050	16110	16110	16110	16110	0
187	20231204	174400	528014050	16110	16110	16110	16110	0
188	20231204	174300	528014050	16110	16110	16110	16110	0
189	20231204	174200	528014050	16110	16110	16110	16110	0
190	20231204	174100	528014050	16110	16110	16110	16110	0
191	20231204	174000	528014050	16110	16110	16110	16110	0
192	20231204	173900	528014050	16110	16110	16110	16110	0
193	20231204	173800	528014050	16110	16110	16110	16110	0
194	20231204	173700	528014050	16110	16110	16110	16110	0
195	20231204	173600	528014050	16110	16110	16110	16110	0
196	20231204	173500	528014050	16110	16110	16110	16110	0
197	20231204	173400	528014050	16110	16110	16110	16110	0
198	20231204	173300	528014050	16110	16110	16110	16110	0
199	20231204	173200	528014050	16110	16110	16110	16110	0
200	20231204	173100	528014050	16110	16110	16110	16110	0
201	20231204	173000	528014050	16110	16110	16110	16110	0
202	20231204	172900	528014050	16110	16110	16110	16110	0
203	20231204	172800	528014050	16110	16110	16110	16110	0
204	20231204	172700	528014050	16110	16110	16110	16110	0
205	20231204	172600	528014050	16110	16110	16110	16110	0
206	20231204	172500	528014050	16110	16110	16110	16110	0
207	20231204	172400	528014050	16110	16110	16110	16110	0
208	20231204	172300	528014050	16110	16110	16110	16110	0
209	20231204	172200	528014050	16110	16110	16110	16110	0
210	20231204	172100	528014050	16110	16110	16110	16110	0
211	20231204	172000	528014050	16110	16110	16110	16110	0
212	20231204	171900	528014050	16110	16110	16110	16110	663
213	20231204	171800	528014050	16110	16110	16110	16110	0
214	20231204	171700	528014050	16110	16110	16110	16110	0
215	20231204	171600	528014050	16110	16110	16110	16110	0
216	20231204	171500	528014050	16110	16110	16110	16110	0
217	20231204	171400	528014050	16110	16110	16110	16110	0
218	20231204	171300	528014050	16110	16110	16110	16110	0
219	20231204	171200	528014050	16110	16110	16110	16110	0
220	20231204	171100	528014050	16110	16110	16110	16110	0
221	20231204	171000	528014050	16110	16110	16110	16110	0
222	20231204	170900	528014050	16110	16110	16110	16110	0
223	20231204	170800	528014050	16110	16110	16110	16110	0
224	20231204	170700	528014050	16110	16110	16110	16110	0
225	20231204	170600	528014050	16110	16110	16110	16110	0
226	20231204	170500	528014050	16110	16110	16110	16110	0
227	20231204	170400	528014050	16110	16110	16110	16110	0
228	20231204	170300	528014050	16110	16110	16110	16110	0
229	20231204	170200	528014050	16110	16110	16110	16110	0
230	20231204	170100	528014050	16110	16110	16110	16110	0
231	20231204	170000	528014050	16110	16110	16110	16110	0
232	20231204	165900	528014050	16110	16110	16110	16110	0
233	20231204	165800	528014050	16110	16110	16110	16110	0
234	20231204	165700	528014050	16110	16110	16110	16110	0
235	20231204	165600	528014050	16110	16110	16110	16110	0
236	20231204	165500	528014050	16110	16110	16110	16110	0
237	20231204	165400	528014050	16110	16110	16110	16110	0
238	20231204	165300	528014050	16110	16110	16110	16110	0
239	20231204	165200	528014050	16110	16110	16110	16110	0
240	20231204	165100	528014050	16110	16110	16110	16110	0
241	20231204	165000	528014050	16110	16110	16110	16110	0
242	20231204	164900	528014050	16110	16110	16110	16110	663
243	20231204	164800	528014050	16110	16110	16110	16110	0
244	20231204	164700	528014050	16110	16110	16110	16110	0
245	20231204	164600	528014050	16110	16110	16110	16110	0
246	20231204	164500	528014050	16110	16110	16110	16110	0
247	20231204	164400	528014050	16110	16110	16110	16110	0
248	20231204	164300	528014050	16110	16110	16110	16110	0
249	20231204	164200	528014050	16110	16110	16110	16110	0
250	20231204	164100	528014050	16110	16110	16110	16110	0
251	20231204	164000	528014050	16110	16110	16110	16110	0
252	20231204	163900	528014050	16110	16110	16110	16110	0
253	20231204	163800	528014050	16110	16110	16110	16110	0
254	20231204	163700	528014050	16110	16110	16110	16110	0
255	20231204	163600	528014050	16110	16110	16110	16110	0
256	20231204	163500	528014050	16110	16110	16110	16110	0
257	20231204	163400	528014050	16110	16110	16110	16110	0
258	20231204	163300	528014050	16110	16110	16110	16110	0
259	20231204	163200	528014050	16110	16110	16110	16110	0
260	20231204	163100	528014050	16110	16110	16110	16110	0
261	20231204	163000	528014050	16110	16110	16110	16110	0
262	20231204	162900	528014050	16110	16110	16110	16110	0
263	20231204	162800	528014050	16110	16110	16110	16110	0
264	20231204	162700	528014050	16110	16110	16110	16110	0
265	20231204	162600	528014050	16110	16110	16110	16110	0
266	20231204	162500	528014050	16110	16110	16110	16110	0
267	20231204	162400	528014050	16110	16110	16110	16110	0
268	20231204	162300	528014050	16110	16110	16110	16110	0
269	20231204	162200	528014050	16110	16110	16110	16110	0
270	20231204	162100	528014050	16110	16110	16110	16110	0
271	20231204	162000	528014050	16110	16110	16110	16110	0
272	20231204	161900	528014050	16110	16110	16110	16110	663
273	20231204	161800	528014050	16110	16110	16110	16110	0
274	20231204	161700	528014050	16110	16110	16110	16110	0
275	20231204	161600	528014050	16110	16110	16110	16110	0
276	20231204	161500	528014050	16110	16110	16110	16110	0
277	20231204	161400	528014050	16110	16110	16110	16110	0
278	20231204	161300	528014050	16110	16110	16110	16110	0
279	20231204	161200	528014050	16110	16110	16110	16110	0
280	20231204	161100	528014050	16110	16110	16110	16110	0
281	20231204	161000	528014050	16110	16110	16110	16110	0
282	20231204	160900	528014050	16110	16110	16110	16110	0
283	20231204	160800	528014050	16110	16110	16110	16110	0
284	20231204	160700	528014050	16110	16110	16110	16110	0
285	20231204	160600	528014050	16110	16110	16110	16110	0
286	20231204	160500	528014050	16110	16110	16110	16110	0
287	20231204	160400	528014050	16110	16110	16110	16110	0
288	20231204	160300	528014050	16110	16110	16110	16110	0
289	20231204	160200	528014050	16110	16110	16110	16110	0
290	20231204	160100	528014050	16110	16110	16110	16110	0
291	20231204	160000	528014050	16110	16110	16110	16110	0
292	20231204	155900	528014050	16110	16110	16110	16110	0
293	20231204	155800	528014050	16110	16110	16110	16110	0
294	20231204	155700	528014050	16110	16110	16110	16110	0
295	20231204	155600	528014050	16110	16110	16110	16110	0
296	20231204	155500	528014050	16110	16110	16110	16110	0
297	20231204	155400	528014050	16110	16110	16110	16110	0
298	20231204	155300	528014050	16110	16110	16110	16110	0
299	20231204	155200	528014050	16110	16110	16110	16110	0
300	20231204	155100	528014050	16110	16110	16110	16110	0
301	20231204	155000	528014050	16110	16110	16110	16110	0
302	20231204	154900	528014050	16110	16110	16110	16110	663
303	20231204	154800	528014050	16110	16110	16110	16110	0
304	20231204	154700	528014050	16110	16110	16110	16110	0
305	20231204	154600	528014050	16110	16110	16110	16110	0
306	20231204	154500	528014050	16110	16110	16110	16110	0
307	20231204	154400	528014050	16110	16110	16110	16110	0
308	20231204	154300	528014050	16110	16110	16110	16110	0
309	20231204	154200	528014050	16110	16110	16110	16110	0
310	20231204	154100	528014050	16110	16110	16110	16110	0
311	20231204	154000	528014050	16110	16110	16110	16110	0
312	20231204	153900	528014050	16110	16110	16110	16110	0
313	20231204	153800	528014050	16110	16110	16110	16110	0
314	20231204	153700	528014050	16110	16110	16110	16110	0
315	20231204	153600	528014050	16110	16110	16110	16110	0
316	20231204	153500	528014050	16110	16110	16110	16110	0
317	20231204	153400	528014050	16110	16110	16110	16110	0
318	20231204	153300	528014050	16110	16110	16110	16110	0
319	20231204	153200	528014050	16110	16110	16110	16110	0
320	20231204	153100	528014050	16110	16110	16110	16110	0
321	20231204	153000	528014050	16110	16110	16110	16110	663
322	20231204	152900	517333120	16110	16110	16110	16110	0
323	20231204	152800	517333120	16110	16110	16110	16110	0
324	20231204	152700	517333120	16110	16110	16110	16110	0
325	20231204	152600	517333120	16110	16110	16110	16110	0
326	20231204	152500	517333120	16110	16110	16110	16110	0
327	20231204	152400	517333120	16110	16110	16110	16110	0
328	20231204	152300	517333120	16110	16110	16110	16110	0
329	20231204	152200	517333120	16110	16110	16110	16110	0
330	20231204	152100	517333120	16110	16110	16110	16110	0
331	20231204	152000	517333120	16110	16110	16110	16110	0
332	20231204	151900	517333120	16110	16110	16110	16110	2
333	20231204	151800	517300900	16110	16100	16110	16100	33
334	20231204	151700	516769280	16110	16110	16110	16110	1
335	20231204	151600	516753170	16110	16110	16110	16110	54
336	20231204	151500	515883230	16110	16110	16110	16110	0
337	20231204	151400	515883230	16110	16110	16110	16110	0
338	20231204	151300	515883230	16110	16110	16110	16110	0
339	20231204	151200	515883230	16110	16110	16110	16110	6
340	20231204	151100	515786570	16100	16100	16100	16100	0
341	20231204	151000	515786570	16100	16100	16100	16100	0
342	20231204	150900	515786570	16100	16100	16100	16100	0
343	20231204	150800	515786570	16100	16100	16100	16100	1
344	20231204	150700	515770470	16100	16100	16100	16100	0
345	20231204	150600	515770470	16100	16100	16100	16100	0
346	20231204	150500	515770470	16100	16100	16100	16100	48
347	20231204	150400	514997670	16100	16100	16100	16100	0
348	20231204	150300	514997670	16100	16100	16100	16100	0
349	20231204	150200	514997670	16100	16100	16100	16100	0
350	20231204	150100	514997670	16100	16100	16100	16100	0
351	20231204	150000	514997670	16100	16100	16100	16100	0
352	20231204	145900	514997670	16100	16100	16100	16100	0
353	20231204	145800	514997670	16100	16110	16110	16100	35
354	20231204	145700	514433830	16100	16100	16100	16100	0
355	20231204	145600	514433830	16100	16100	16100	16100	50
356	20231204	145500	513628830	16100	16100	16100	16100	0
357	20231204	145400	513628830	16100	16100	16100	16100	100
358	20231204	145300	512018830	16100	16100	16100	16100	0
359	20231204	145200	512018830	16100	16100	16100	16100	2
360	20231204	145100	511986630	16100	16100	16100	16100	0
361	20231204	145000	511986630	16100	16100	16100	16100	0
362	20231204	144900	511986630	16100	16100	16100	16100	0
363	20231204	144800	511986630	16100	16100	16100	16100	1
364	20231204	144700	511970530	16100	16100	16100	16100	10
365	20231204	144600	511809530	16100	16100	16100	16100	0
366	20231204	144500	511809530	16100	16100	16100	16100	10
367	20231204	144400	511648530	16100	16100	16100	16100	97
368	20231204	144300	510086830	16100	16100	16100	16100	100
369	20231204	144200	508476830	16100	16100	16100	16100	300
370	20231204	144100	503646830	16100	16100	16100	16100	0
371	20231204	144000	503646830	16100	16100	16100	16100	0
372	20231204	143900	503646830	16100	16100	16100	16100	0
373	20231204	143800	503646830	16100	16100	16100	16100	63
374	20231204	143700	502632530	16100	16100	16100	16100	0
375	20231204	143600	502632530	16100	16100	16100	16100	0
376	20231204	143500	502632530	16100	16100	16100	16100	150
377	20231204	143400	500217530	16100	16100	16100	16100	0
378	20231204	143300	500217530	16100	16100	16100	16100	0
379	20231204	143200	500217530	16100	16100	16100	16100	0
380	20231204	143100	500217530	16100	16110	16110	16100	5
381	20231204	143000	500137020	16110	16110	16110	16110	0
382	20231204	142900	500137020	16110	16110	16110	16110	0
383	20231204	142800	500137020	16110	16110	16110	16110	2
384	20231204	142700	500104800	16100	16100	16100	16100	0
385	20231204	142600	500104800	16100	16100	16100	16100	0
386	20231204	142500	500104800	16100	16100	16100	16100	200
387	20231204	142400	496884800	16100	16100	16100	16100	0
388	20231204	142300	496884800	16100	16100	16100	16100	0
389	20231204	142200	496884800	16100	16100	16100	16100	9
390	20231204	142100	496739900	16100	16100	16100	16100	0
391	20231204	142000	496739900	16100	16090	16100	16090	105
392	20231204	141900	495050100	16100	16100	16100	16100	1
393	20231204	141800	495034000	16100	16100	16100	16100	267
394	20231204	141700	490735300	16100	16100	16100	16100	0
395	20231204	141600	490735300	16100	16100	16100	16100	1
396	20231204	141500	490719200	16100	16100	16100	16100	0
397	20231204	141400	490719200	16100	16100	16100	16100	61
398	20231204	141300	489737100	16100	16100	16100	16100	0
399	20231204	141200	489737100	16100	16100	16100	16100	0
400	20231204	141100	489737100	16100	16100	16100	16100	78
401	20231204	141000	488481300	16100	16100	16100	16100	4
402	20231204	140900	488416900	16100	16100	16100	16100	0
403	20231204	140800	488416900	16100	16100	16100	16100	0
404	20231204	140700	488416900	16100	16100	16100	16100	66
405	20231204	140600	487354300	16100	16100	16100	16100	88
406	20231204	140500	485937500	16090	16090	16090	16090	49
407	20231204	140400	485149090	16090	16090	16090	16090	161
408	20231204	140300	482558600	16090	16090	16090	16090	0
409	20231204	140200	482558600	16090	16090	16090	16090	0
410	20231204	140100	482558600	16090	16090	16090	16090	2
411	20231204	140000	482526420	16080	16080	16080	16080	0
412	20231204	135900	482526420	16080	16080	16080	16080	0
413	20231204	135800	482526420	16080	16080	16080	16080	107
414	20231204	135700	480805860	16070	16070	16070	16070	0
415	20231204	135600	480805860	16070	16070	16070	16070	0
416	20231204	135500	480805860	16070	16070	16070	16070	0
417	20231204	135400	480805860	16070	16070	16070	16070	2
418	20231204	135300	480773720	16080	16080	16080	16080	0
419	20231204	135200	480773720	16080	16080	16080	16080	6
420	20231204	135100	480677240	16070	16070	16070	16070	0
421	20231204	135000	480677240	16070	16070	16070	16070	0
422	20231204	134900	480677240	16070	16070	16070	16070	0
423	20231204	134800	480677240	16070	16070	16070	16070	0
424	20231204	134700	480677240	16070	16090	16090	16070	1050
425	20231204	134600	463793080	16090	16090	16090	16090	1
426	20231204	134500	463776990	16100	16100	16100	16100	538
427	20231204	134400	455115190	16100	16110	16110	16100	948
428	20231204	134300	439852150	16120	16120	16120	16120	0
429	20231204	134200	439852150	16120	16120	16120	16120	0
430	20231204	134100	439852150	16120	16120	16120	16120	0
431	20231204	134000	439852150	16120	16120	16120	16120	0
432	20231204	133900	439852150	16120	16120	16120	16120	0
433	20231204	133800	439852150	16120	16120	16120	16120	0
434	20231204	133700	439852150	16120	16120	16120	16120	0
435	20231204	133600	439852150	16120	16120	16120	16120	0
436	20231204	133500	439852150	16120	16120	16120	16120	4
437	20231204	133400	439787670	16120	16120	16120	16120	1
438	20231204	133300	439771550	16120	16120	16120	16120	0
439	20231204	133200	439771550	16120	16120	16120	16120	0
440	20231204	133100	439771550	16120	16120	16120	16120	0
441	20231204	133000	439771550	16120	16120	16120	16120	0
442	20231204	132900	439771550	16120	16120	16120	16120	1
443	20231204	132800	439755430	16120	16120	16120	16120	0
444	20231204	132700	439755430	16120	16120	16120	16120	10
445	20231204	132600	439594230	16120	16120	16120	16120	1
446	20231204	132500	439578110	16140	16140	16140	16140	1
447	20231204	132400	439561970	16140	16150	16150	16140	13
448	20231204	132300	439352040	16150	16130	16150	16130	419
449	20231204	132200	432588620	16120	16120	16120	16120	0
450	20231204	132100	432588620	16120	16120	16120	16120	2
451	20231204	132000	432556380	16110	16120	16120	16110	76
452	20231204	131900	431331320	16120	16120	16120	16120	5
453	20231204	131800	431250720	16120	16120	16120	16120	2
454	20231204	131700	431218480	16110	16120	16120	16110	20
455	20231204	131600	430896230	16120	16120	16120	16120	2
456	20231204	131500	430863990	16120	16120	16120	16120	6
457	20231204	131400	430767270	16120	16120	16120	16120	0
458	20231204	131300	430767270	16120	16120	16120	16120	1
459	20231204	131200	430751150	16130	16130	16130	16130	1
460	20231204	131100	430735020	16130	16130	16130	16130	106
461	20231204	131000	429025240	16130	16130	16130	16130	166
462	20231204	130900	426347660	16140	16130	16140	16130	280
463	20231204	130800	421828660	16130	16130	16130	16130	0
464	20231204	130700	421828660	16130	16130	16130	16130	20
465	20231204	130600	421506060	16130	16130	16130	16130	0
466	20231204	130500	421506060	16130	16130	16130	16130	0
467	20231204	130400	421506060	16130	16130	16130	16130	0
468	20231204	130300	421506060	16130	16100	16130	16100	1784
469	20231204	130200	392778180	16090	16090	16090	16090	0
470	20231204	130100	392778180	16090	16080	16090	16080	131
471	20231204	130000	390671310	16080	16080	16080	16080	10
472	20231204	125900	390510510	16080	16070	16080	16070	984
473	20231204	125800	374695870	16070	16070	16070	16070	121
474	20231204	125700	372751400	16060	16060	16060	16060	4
475	20231204	125600	372687160	16060	16060	16060	16060	0
476	20231204	125500	372687160	16060	16060	16060	16060	0
477	20231204	125400	372687160	16060	16060	16060	16060	0
478	20231204	125300	372687160	16060	16060	16060	16060	0
479	20231204	125200	372687160	16060	16060	16060	16060	50
480	20231204	125100	371884160	16060	16060	16060	16060	3
481	20231204	125000	371835980	16060	16060	16060	16060	63
482	20231204	124900	370824200	16060	16060	16060	16060	300
483	20231204	124800	366006200	16060	16060	16060	16060	20
484	20231204	124700	365685000	16060	16060	16060	16060	0
485	20231204	124600	365685000	16060	16060	16060	16060	0
486	20231204	124500	365685000	16060	16060	16060	16060	0
487	20231204	124400	365685000	16060	16060	16060	16060	0
488	20231204	124300	365685000	16060	16060	16060	16060	0
489	20231204	124200	365685000	16060	16060	16060	16060	100
490	20231204	124100	364079000	16060	16060	16060	16060	42
491	20231204	124000	363404480	16060	16060	16060	16060	0
492	20231204	123900	363404480	16060	16060	16060	16060	0
493	20231204	123800	363404480	16060	16060	16060	16060	0
494	20231204	123700	363404480	16060	16060	16060	16060	110
495	20231204	123600	361637880	16060	16060	16060	16060	40
496	20231204	123500	360995480	16070	16070	16070	16070	0
497	20231204	123400	360995480	16070	16070	16070	16070	0
498	20231204	123300	360995480	16070	16070	16070	16070	162
499	20231204	123200	358392140	16060	16060	16060	16060	2
500	20231204	123100	358360020	16060	16060	16060	16060	51
501	20231204	123000	357540960	16060	16060	16060	16060	0
502	20231204	122900	357540960	16060	16060	16060	16060	0
503	20231204	122800	357540960	16060	16060	16060	16060	0
504	20231204	122700	357540960	16060	16060	16060	16060	5
505	20231204	122600	357460660	16060	16060	16060	16060	1
506	20231204	122500	357444600	16070	16070	16070	16070	202
507	20231204	122400	354198460	16070	16070	16070	16070	0
508	20231204	122300	354198460	16070	16070	16070	16070	0
509	20231204	122200	354198460	16070	16070	16070	16070	0
510	20231204	122100	354198460	16070	16070	16070	16070	25
511	20231204	122000	353796710	16080	16080	16080	16080	27
512	20231204	121900	353362550	16070	16070	16070	16070	600
513	20231204	121800	343720550	16080	16080	16080	16080	14
514	20231204	121700	343495430	16080	16080	16080	16080	0
515	20231204	121600	343495430	16080	16080	16080	16080	0
516	20231204	121500	343495430	16080	16080	16080	16080	0
517	20231204	121400	343495430	16080	16080	16080	16080	0
518	20231204	121300	343495430	16080	16080	16080	16080	1
519	20231204	121200	343479350	16090	16090	16090	16090	1
520	20231204	121100	343463260	16100	16100	16100	16100	0
521	20231204	121000	343463260	16100	16100	16100	16100	0
522	20231204	120900	343463260	16100	16100	16100	16100	0
523	20231204	120800	343463260	16100	16100	16100	16100	0
524	20231204	120700	343463260	16100	16100	16100	16100	0
525	20231204	120600	343463260	16100	16100	16100	16100	0
526	20231204	120500	343463260	16100	16100	16100	16100	50
527	20231204	120400	342658260	16100	16070	16100	16070	13
528	20231204	120300	342449020	16070	16070	16070	16070	0
529	20231204	120200	342449020	16070	16070	16070	16070	3
530	20231204	120100	342400810	16060	16060	16060	16060	45
531	20231204	120000	341678110	16060	16060	16060	16060	100
532	20231204	115900	340072110	16060	16060	16060	16060	151
533	20231204	115800	337647050	16070	16100	16100	16070	117
534	20231204	115700	335766800	16080	16080	16080	16080	131
535	20231204	115600	333660320	16080	16090	16090	16080	515
536	20231204	115500	325375570	16080	16080	16080	16080	0
537	20231204	115400	325375570	16080	16080	16080	16080	0
538	20231204	115300	325375570	16080	16080	16080	16080	0
539	20231204	115200	325375570	16080	16080	16080	16080	0
540	20231204	115100	325375570	16080	16080	16080	16080	0
541	20231204	115000	325375570	16080	16080	16080	16080	0
542	20231204	114900	325375570	16080	16080	16080	16080	0
543	20231204	114800	325375570	16080	16080	16080	16080	0
544	20231204	114700	325375570	16080	16080	16080	16080	0
545	20231204	114600	325375570	16080	16080	16080	16080	0
546	20231204	114500	325375570	16080	16080	16080	16080	0
547	20231204	114400	325375570	16080	16080	16080	16080	0
548	20231204	114300	325375570	16080	16080	16080	16080	0
549	20231204	114200	325375570	16080	16100	16100	16080	638
550	20231204	114100	315109310	16100	16100	16100	16100	1
551	20231204	114000	315093210	16110	16110	16110	16110	11
552	20231204	113900	314916000	16100	16100	16100	16100	93
553	20231204	113800	313418700	16110	16110	16110	16110	11
554	20231204	113700	313241490	16110	16110	16110	16110	0
555	20231204	113600	313241490	16110	16100	16110	16100	338
556	20231204	113500	307797620	16100	16100	16100	16100	1
557	20231204	113400	307781520	16100	16100	16100	16100	0
558	20231204	113300	307781520	16100	16100	16100	16100	1
559	20231204	113200	307765420	16110	16110	16110	16110	11
560	20231204	113100	307588210	16110	16110	16110	16110	63
561	20231204	113000	306573280	16110	16110	16110	16110	0
562	20231204	112900	306573280	16110	16110	16110	16110	1
563	20231204	112800	306557170	16140	16140	16140	16140	10
564	20231204	112700	306395770	16140	16140	16140	16140	0
565	20231204	112600	306395770	16140	16140	16140	16140	0
566	20231204	112500	306395770	16140	16140	16140	16140	0
567	20231204	112400	306395770	16140	16140	16140	16140	0
568	20231204	112300	306395770	16140	16140	16140	16140	0
569	20231204	112200	306395770	16140	16140	16140	16140	0
570	20231204	112100	306395770	16140	16140	16140	16140	1
571	20231204	112000	306379630	16140	16140	16140	16140	2
572	20231204	111900	306347350	16100	16100	16100	16100	0
573	20231204	111800	306347350	16100	16100	16100	16100	51
574	20231204	111700	305526250	16100	16100	16100	16100	1
575	20231204	111600	305510150	16100	16100	16100	16100	132
576	20231204	111500	303384950	16140	16140	16140	16140	1
577	20231204	111400	303368810	16140	16140	16140	16140	0
578	20231204	111300	303368810	16140	16140	16140	16140	0
579	20231204	111200	303368810	16140	16140	16140	16140	0
580	20231204	111100	303368810	16140	16140	16140	16140	0
581	20231204	111000	303368810	16140	16140	16140	16140	5
582	20231204	110900	303288110	16140	16140	16140	16140	0
583	20231204	110800	303288110	16140	16140	16140	16140	0
584	20231204	110700	303288110	16140	16140	16140	16140	0
585	20231204	110600	303288110	16140	16140	16140	16140	0
586	20231204	110500	303288110	16140	16140	16140	16140	0
587	20231204	110400	303288110	16140	16140	16140	16140	1
588	20231204	110300	303271970	16140	16120	16140	16120	11
589	20231204	110200	303094470	16110	16110	16110	16110	0
590	20231204	110100	303094470	16110	16110	16110	16110	0
591	20231204	110000	303094470	16110	16100	16110	16100	21
592	20231204	105900	302756360	16140	16140	16140	16140	0
593	20231204	105800	302756360	16140	16100	16140	16100	90
594	20231204	105700	301307020	16100	16100	16100	16100	1
595	20231204	105600	301290920	16140	16140	16140	16140	0
596	20231204	105500	301290920	16140	16140	16140	16140	1
597	20231204	105400	301274780	16140	16140	16140	16140	1000
598	20231204	105300	285134780	16150	16150	16150	16150	6
599	20231204	105200	285037880	16150	16150	16150	16150	10
600	20231204	105100	284876380	16160	16160	16160	16160	2
601	20231204	105000	284844060	16160	16160	16160	16160	150
602	20231204	104900	282420060	16160	16100	16160	16100	2943
603	20231204	104800	234888470	16090	16090	16090	16090	50
604	20231204	104700	234083970	16090	16090	16090	16090	2
605	20231204	104600	234051790	16100	16100	16100	16100	0
606	20231204	104500	234051790	16100	16100	16100	16100	0
607	20231204	104400	234051790	16100	16140	16140	16100	307
608	20231204	104300	229103810	16140	16140	16140	16140	0
609	20231204	104200	229103810	16140	16140	16140	16110	7
610	20231204	104100	228990920	16090	16110	16110	16090	200
611	20231204	104000	225771100	16100	16090	16100	16090	146
612	20231204	103900	223420560	16090	16040	16090	16040	1068
613	20231204	103800	206266190	16030	16030	16030	16030	225
614	20231204	103700	202659440	16030	16020	16030	16020	3
615	20231204	103600	202611370	16020	16020	16020	16020	1
616	20231204	103500	202595350	16010	16010	16010	16010	0
617	20231204	103400	202595350	16010	16010	16010	16010	2
618	20231204	103300	202563330	15990	15990	15990	15990	0
619	20231204	103200	202563330	15990	15990	15990	15990	0
620	20231204	103100	202563330	15990	15990	15990	15990	1
621	20231204	103000	202547340	16010	16000	16010	16000	124
622	20231204	102900	200563000	16000	16000	16000	16000	0
623	20231204	102800	200563000	16000	15990	16000	15990	87
624	20231204	102700	199171040	16000	16000	16000	16000	38
625	20231204	102600	198563040	16000	16010	16010	16000	70
626	20231204	102500	197443030	16000	16000	16000	16000	15
627	20231204	102400	197203030	16010	16010	16010	16010	111
628	20231204	102300	195425920	16010	16010	16010	16010	0
629	20231204	102200	195425920	16010	16010	16010	16010	0
630	20231204	102100	195425920	16010	16000	16010	16000	157
631	20231204	102000	192913420	16000	16000	16000	16000	38
632	20231204	101900	192305420	16000	16000	16000	16000	100
633	20231204	101800	190705420	16000	16000	16000	16000	29
634	20231204	101700	190241420	16000	16020	16020	16000	326
635	20231204	101600	185023250	16030	16030	16030	16030	0
636	20231204	101500	185023250	16030	16020	16030	16020	42
637	20231204	101400	184350290	16020	16020	16020	16020	37
638	20231204	101300	183757550	16010	16020	16020	16010	78
639	20231204	101200	182508050	16020	16020	16020	16020	111
640	20231204	101100	180729830	16020	16020	16020	16020	100
641	20231204	101000	179127830	16020	16020	16020	16020	1
642	20231204	100900	179111810	16010	16010	16010	16010	44
643	20231204	100800	178407370	16010	16010	16010	16010	15
644	20231204	100700	178167220	15990	15990	15990	15990	0
645	20231204	100600	178167220	15990	15990	15990	15990	0
646	20231204	100500	178167220	15990	16020	16020	15990	221
647	20231204	100400	174628150	16030	16030	16030	16030	0
648	20231204	100300	174628150	16030	16030	16030	16030	0
649	20231204	100200	174628150	16030	16020	16030	16020	164
650	20231204	100100	171999350	15970	15970	15970	15970	0
651	20231204	100000	171999350	15970	16030	16030	15970	37
652	20231204	095900	171406300	15970	15990	16020	15970	945
653	20231204	095800	156288490	15960	15970	15980	15960	168
654	20231204	095700	153606860	15950	15950	15950	15950	0
655	20231204	095600	153606860	15950	15950	15960	15950	144
656	20231204	095500	151309950	15940	15940	15940	15940	0
657	20231204	095400	151309950	15940	15940	15940	15940	30
658	20231204	095300	150831750	15920	15920	15920	15920	110
659	20231204	095200	149080550	15930	15930	15930	15930	51
660	20231204	095100	148268120	15940	15940	15940	15940	0
661	20231204	095000	148268120	15940	15890	15940	15890	98
662	20231204	094900	146709900	15890	15910	15910	15890	235
663	20231204	094800	142971930	15900	15900	15900	15900	25
664	20231204	094700	142574430	15930	15930	15930	15930	0
665	20231204	094600	142574430	15930	15880	15930	15880	232
666	20231204	094500	138883570	15880	15880	15880	15880	27
667	20231204	094400	138454810	15870	15870	15870	15870	3
668	20231204	094300	138407200	15870	15870	15870	15870	63
669	20231204	094200	137407390	15860	15860	15860	15860	0
670	20231204	094100	137407390	15860	15860	15860	15860	8
671	20231204	094000	137280510	15850	15870	15870	15850	2
672	20231204	093900	137248790	15870	15900	15900	15870	450
673	20231204	093800	130099930	15890	15910	15910	15890	69
674	20231204	093700	129002250	15910	15910	15910	15910	62
675	20231204	093600	128015830	15910	15910	15910	15910	0
676	20231204	093500	128015830	15910	15900	15910	15900	541
677	20231204	093400	119411690	15900	15900	15900	15900	1
678	20231204	093300	119395790	15890	15900	15900	15890	200
679	20231204	093200	116216790	15890	15950	15950	15890	557
680	20231204	093100	107363670	15960	15960	15960	15950	358
681	20231204	093000	101651920	15970	15970	15970	15970	129
682	20231204	092900	99591790	15960	15960	15960	15960	0
683	20231204	092800	99591790	15960	15990	15990	15960	391
684	20231204	092700	93349880	15990	15980	15990	15980	123
685	20231204	092600	91383240	15980	15990	15990	15980	225
686	20231204	092500	87786480	15980	15980	15980	15980	0
687	20231204	092400	87786480	15980	15980	15980	15980	10
688	20231204	092300	87626680	15970	16030	16030	15970	108
689	20231204	092200	85900390	16030	16010	16030	16010	123
690	20231204	092100	83931100	16000	16000	16000	16000	17
691	20231204	092000	83659100	15990	15980	15990	15970	347
692	20231204	091900	78113980	15980	16000	16000	15980	36
693	20231204	091800	77538310	16000	16000	16000	16000	120
694	20231204	091700	75618310	16000	16000	16000	16000	50
695	20231204	091600	74818310	16000	15980	16000	15980	679
696	20231204	091500	63955890	15980	15980	15980	15960	16
697	20231204	091400	63700300	15980	15980	15980	15980	124
698	20231204	091300	61718780	15970	16030	16030	15970	121
699	20231204	091200	59786340	15960	15960	15960	15960	0
700	20231204	091100	59786340	15960	15980	15980	15960	140
701	20231204	091000	57550240	15990	15990	15990	15990	110
702	20231204	090900	55791340	15960	15960	15960	15960	7
703	20231204	090800	55679620	15920	15920	15920	15920	0
704	20231204	090700	55679620	15920	15960	16010	15920	299
705	20231204	090600	50902890	15890	15890	15890	15890	7
706	20231204	090500	50791660	15890	15890	15890	15890	176
707	20231204	090400	47995020	15860	15870	15870	15860	159
708	20231204	090300	45473140	15860	15950	15950	15820	42
709	20231204	090200	44807110	15980	15980	15980	15980	0
710	20231204	090100	44807110	15980	16020	16020	15980	290
711	20231204	090000	40163280	16010	16070	16070	16010	2501