KissMeData/078000/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194700	62275470	10000	10000	10000	10000	4
3	20231204	194600	62275470	10000	10000	10000	10000	0
4	20231204	194500	62275470	10000	10000	10000	10000	0
5	20231204	194400	62275470	10000	10000	10000	10000	0
6	20231204	194300	62275470	10000	10000	10000	10000	0
7	20231204	194200	62275470	10000	10000	10000	10000	0
8	20231204	194100	62275470	10000	10000	10000	10000	0
9	20231204	194000	62275470	10000	10000	10000	10000	0
10	20231204	193900	62275470	10000	10000	10000	10000	0
11	20231204	193800	62275470	10000	10000	10000	10000	0
12	20231204	193700	62275470	10000	10000	10000	10000	0
13	20231204	193600	62275470	10000	10000	10000	10000	0
14	20231204	193500	62275470	10000	10000	10000	10000	0
15	20231204	193400	62275470	10000	10000	10000	10000	0
16	20231204	193300	62275470	10000	10000	10000	10000	0
17	20231204	193200	62275470	10000	10000	10000	10000	0
18	20231204	193100	62275470	10000	10000	10000	10000	0
19	20231204	193000	62275470	10000	10000	10000	10000	0
20	20231204	192900	62275470	10000	10000	10000	10000	0
21	20231204	192800	62275470	10000	10000	10000	10000	0
22	20231204	192700	62275470	10000	10000	10000	10000	0
23	20231204	192600	62275470	10000	10000	10000	10000	0
24	20231204	192500	62275470	10000	10000	10000	10000	0
25	20231204	192400	62275470	10000	10000	10000	10000	0
26	20231204	192300	62275470	10000	10000	10000	10000	0
27	20231204	192200	62275470	10000	10000	10000	10000	0
28	20231204	192100	62275470	10000	10000	10000	10000	0
29	20231204	192000	62275470	10000	10000	10000	10000	0
30	20231204	191900	62275470	10000	10000	10000	10000	0
31	20231204	191800	62275470	10000	10000	10000	10000	0
32	20231204	191700	62275470	10000	10000	10000	10000	4
33	20231204	191600	62275470	10000	10000	10000	10000	0
34	20231204	191500	62275470	10000	10000	10000	10000	0
35	20231204	191400	62275470	10000	10000	10000	10000	0
36	20231204	191300	62275470	10000	10000	10000	10000	0
37	20231204	191200	62275470	10000	10000	10000	10000	0
38	20231204	191100	62275470	10000	10000	10000	10000	0
39	20231204	191000	62275470	10000	10000	10000	10000	0
40	20231204	190900	62275470	10000	10000	10000	10000	0
41	20231204	190800	62275470	10000	10000	10000	10000	0
42	20231204	190700	62275470	10000	10000	10000	10000	0
43	20231204	190600	62275470	10000	10000	10000	10000	0
44	20231204	190500	62275470	10000	10000	10000	10000	0
45	20231204	190400	62275470	10000	10000	10000	10000	0
46	20231204	190300	62275470	10000	10000	10000	10000	0
47	20231204	190200	62275470	10000	10000	10000	10000	0
48	20231204	190100	62275470	10000	10000	10000	10000	0
49	20231204	190000	62275470	10000	10000	10000	10000	0
50	20231204	185900	62275470	10000	10000	10000	10000	0
51	20231204	185800	62275470	10000	10000	10000	10000	0
52	20231204	185700	62275470	10000	10000	10000	10000	0
53	20231204	185600	62275470	10000	10000	10000	10000	0
54	20231204	185500	62275470	10000	10000	10000	10000	0
55	20231204	185400	62275470	10000	10000	10000	10000	0
56	20231204	185300	62275470	10000	10000	10000	10000	0
57	20231204	185200	62275470	10000	10000	10000	10000	0
58	20231204	185100	62275470	10000	10000	10000	10000	0
59	20231204	185000	62275470	10000	10000	10000	10000	0
60	20231204	184900	62275470	10000	10000	10000	10000	0
61	20231204	184800	62275470	10000	10000	10000	10000	0
62	20231204	184700	62275470	10000	10000	10000	10000	4
63	20231204	184600	62275470	10000	10000	10000	10000	0
64	20231204	184500	62275470	10000	10000	10000	10000	0
65	20231204	184400	62275470	10000	10000	10000	10000	0
66	20231204	184300	62275470	10000	10000	10000	10000	0
67	20231204	184200	62275470	10000	10000	10000	10000	0
68	20231204	184100	62275470	10000	10000	10000	10000	0
69	20231204	184000	62275470	10000	10000	10000	10000	0
70	20231204	183900	62275470	10000	10000	10000	10000	0
71	20231204	183800	62275470	10000	10000	10000	10000	0
72	20231204	183700	62275470	10000	10000	10000	10000	0
73	20231204	183600	62275470	10000	10000	10000	10000	0
74	20231204	183500	62275470	10000	10000	10000	10000	0
75	20231204	183400	62275470	10000	10000	10000	10000	0
76	20231204	183300	62275470	10000	10000	10000	10000	0
77	20231204	183200	62275470	10000	10000	10000	10000	0
78	20231204	183100	62275470	10000	10000	10000	10000	0
79	20231204	183000	62275470	10000	10000	10000	10000	0
80	20231204	182900	62275470	10000	10000	10000	10000	0
81	20231204	182800	62275470	10000	10000	10000	10000	0
82	20231204	182700	62275470	10000	10000	10000	10000	0
83	20231204	182600	62275470	10000	10000	10000	10000	0
84	20231204	182500	62275470	10000	10000	10000	10000	0
85	20231204	182400	62275470	10000	10000	10000	10000	0
86	20231204	182300	62275470	10000	10000	10000	10000	0
87	20231204	182200	62275470	10000	10000	10000	10000	0
88	20231204	182100	62275470	10000	10000	10000	10000	0
89	20231204	182000	62275470	10000	10000	10000	10000	0
90	20231204	181900	62275470	10000	10000	10000	10000	0
91	20231204	181800	62275470	10000	10000	10000	10000	0
92	20231204	181700	62275470	10000	10000	10000	10000	4
93	20231204	181600	62275470	10000	10000	10000	10000	0
94	20231204	181500	62275470	10000	10000	10000	10000	0
95	20231204	181400	62275470	10000	10000	10000	10000	0
96	20231204	181300	62275470	10000	10000	10000	10000	0
97	20231204	181200	62275470	10000	10000	10000	10000	0
98	20231204	181100	62275470	10000	10000	10000	10000	0
99	20231204	181000	62275470	10000	10000	10000	10000	0
100	20231204	180900	62275470	10000	10000	10000	10000	0
101	20231204	180800	62275470	10000	10000	10000	10000	0
102	20231204	180700	62275470	10000	10000	10000	10000	0
103	20231204	180600	62275470	10000	10000	10000	10000	0
104	20231204	180500	62275470	10000	10000	10000	10000	0
105	20231204	180400	62275470	10000	10000	10000	10000	0
106	20231204	180300	62275470	10000	10000	10000	10000	0
107	20231204	180200	62275470	10000	10000	10000	10000	0
108	20231204	180100	62275470	10000	10000	10000	10000	0
109	20231204	180000	62275470	10000	10000	10000	10000	0
110	20231204	175900	62275470	10000	10000	10000	10000	0
111	20231204	175800	62275470	10000	10000	10000	10000	0
112	20231204	175700	62275470	10000	10000	10000	10000	0
113	20231204	175600	62275470	10000	10000	10000	10000	0
114	20231204	175500	62275470	10000	10000	10000	10000	0
115	20231204	175400	62275470	10000	10000	10000	10000	0
116	20231204	175300	62275470	10000	10000	10000	10000	0
117	20231204	175200	62275470	10000	10000	10000	10000	0
118	20231204	175100	62275470	10000	10000	10000	10000	0
119	20231204	175000	62275470	10000	10000	10000	10000	0
120	20231204	174900	62275470	10000	10000	10000	10000	0
121	20231204	174800	62275470	10000	10000	10000	10000	0
122	20231204	174700	62275470	10000	10000	10000	10000	4
123	20231204	174600	62275470	10000	10000	10000	10000	0
124	20231204	174500	62275470	10000	10000	10000	10000	0
125	20231204	174400	62275470	10000	10000	10000	10000	0
126	20231204	174300	62275470	10000	10000	10000	10000	0
127	20231204	174200	62275470	10000	10000	10000	10000	0
128	20231204	174100	62275470	10000	10000	10000	10000	0
129	20231204	174000	62275470	10000	10000	10000	10000	0
130	20231204	173900	62275470	10000	10000	10000	10000	0
131	20231204	173800	62275470	10000	10000	10000	10000	0
132	20231204	173700	62275470	10000	10000	10000	10000	0
133	20231204	173600	62275470	10000	10000	10000	10000	0
134	20231204	173500	62275470	10000	10000	10000	10000	0
135	20231204	173400	62275470	10000	10000	10000	10000	0
136	20231204	173300	62275470	10000	10000	10000	10000	0
137	20231204	173200	62275470	10000	10000	10000	10000	0
138	20231204	173100	62275470	10000	10000	10000	10000	0
139	20231204	173000	62275470	10000	10000	10000	10000	0
140	20231204	172900	62275470	10000	10000	10000	10000	0
141	20231204	172800	62275470	10000	10000	10000	10000	0
142	20231204	172700	62275470	10000	10000	10000	10000	0
143	20231204	172600	62275470	10000	10000	10000	10000	0
144	20231204	172500	62275470	10000	10000	10000	10000	0
145	20231204	172400	62275470	10000	10000	10000	10000	0
146	20231204	172300	62275470	10000	10000	10000	10000	0
147	20231204	172200	62275470	10000	10000	10000	10000	0
148	20231204	172100	62275470	10000	10000	10000	10000	0
149	20231204	172000	62275470	10000	10000	10000	10000	0
150	20231204	171900	62275470	10000	10000	10000	10000	0
151	20231204	171800	62275470	10000	10000	10000	10000	0
152	20231204	171700	62275470	10000	10000	10000	10000	4
153	20231204	171600	62275470	10000	10000	10000	10000	0
154	20231204	171500	62275470	10000	10000	10000	10000	0
155	20231204	171400	62275470	10000	10000	10000	10000	0
156	20231204	171300	62275470	10000	10000	10000	10000	0
157	20231204	171200	62275470	10000	10000	10000	10000	0
158	20231204	171100	62275470	10000	10000	10000	10000	0
159	20231204	171000	62275470	10000	10000	10000	10000	0
160	20231204	170900	62275470	10000	10000	10000	10000	0
161	20231204	170800	62275470	10000	10000	10000	10000	0
162	20231204	170700	62275470	10000	10000	10000	10000	0
163	20231204	170600	62275470	10000	10000	10000	10000	0
164	20231204	170500	62275470	10000	10000	10000	10000	0
165	20231204	170400	62275470	10000	10000	10000	10000	0
166	20231204	170300	62275470	10000	10000	10000	10000	0
167	20231204	170200	62275470	10000	10000	10000	10000	0
168	20231204	170100	62275470	10000	10000	10000	10000	0
169	20231204	170000	62275470	10000	10000	10000	10000	0
170	20231204	165900	62275470	10000	10000	10000	10000	0
171	20231204	165800	62275470	10000	10000	10000	10000	0
172	20231204	165700	62275470	10000	10000	10000	10000	0
173	20231204	165600	62275470	10000	10000	10000	10000	0
174	20231204	165500	62275470	10000	10000	10000	10000	0
175	20231204	165400	62275470	10000	10000	10000	10000	0
176	20231204	165300	62275470	10000	10000	10000	10000	0
177	20231204	165200	62275470	10000	10000	10000	10000	0
178	20231204	165100	62275470	10000	10000	10000	10000	0
179	20231204	165000	62275470	10000	10000	10000	10000	0
180	20231204	164900	62275470	10000	10000	10000	10000	0
181	20231204	164800	62275470	10000	10000	10000	10000	0
182	20231204	164700	62275470	10000	10000	10000	10000	4
183	20231204	164600	62275470	10000	10000	10000	10000	0
184	20231204	164500	62275470	10000	10000	10000	10000	0
185	20231204	164400	62275470	10000	10000	10000	10000	0
186	20231204	164300	62275470	10000	10000	10000	10000	0
187	20231204	164200	62275470	10000	10000	10000	10000	0
188	20231204	164100	62275470	10000	10000	10000	10000	0
189	20231204	164000	62275470	10000	10000	10000	10000	0
190	20231204	163900	62275470	10000	10000	10000	10000	0
191	20231204	163800	62275470	10000	10000	10000	10000	0
192	20231204	163700	62275470	10000	10000	10000	10000	0
193	20231204	163600	62275470	10000	10000	10000	10000	0
194	20231204	163500	62275470	10000	10000	10000	10000	0
195	20231204	163400	62275470	10000	10000	10000	10000	0
196	20231204	163300	62275470	10000	10000	10000	10000	0
197	20231204	163200	62275470	10000	10000	10000	10000	0
198	20231204	163100	62275470	10000	10000	10000	10000	0
199	20231204	163000	62275470	10000	10000	10000	10000	0
200	20231204	162900	62275470	10000	10000	10000	10000	0
201	20231204	162800	62275470	10000	10000	10000	10000	0
202	20231204	162700	62275470	10000	10000	10000	10000	0
203	20231204	162600	62275470	10000	10000	10000	10000	0
204	20231204	162500	62275470	10000	10000	10000	10000	0
205	20231204	162400	62275470	10000	10000	10000	10000	0
206	20231204	162300	62275470	10000	10000	10000	10000	0
207	20231204	162200	62275470	10000	10000	10000	10000	0
208	20231204	162100	62275470	10000	10000	10000	10000	0
209	20231204	162000	62275470	10000	10000	10000	10000	0
210	20231204	161900	62275470	10000	10000	10000	10000	0
211	20231204	161800	62275470	10000	10000	10000	10000	0
212	20231204	161700	62275470	10000	10000	10000	10000	4
213	20231204	161600	62275470	10000	10000	10000	10000	0
214	20231204	161500	62275470	10000	10000	10000	10000	0
215	20231204	161400	62275470	10000	10000	10000	10000	0
216	20231204	161300	62275470	10000	10000	10000	10000	0
217	20231204	161200	62275470	10000	10000	10000	10000	0
218	20231204	161100	62275470	10000	10000	10000	10000	0
219	20231204	161000	62275470	10000	10000	10000	10000	0
220	20231204	160900	62275470	10000	10000	10000	10000	0
221	20231204	160800	62275470	10000	10000	10000	10000	0
222	20231204	160700	62275470	10000	10000	10000	10000	0
223	20231204	160600	62275470	10000	10000	10000	10000	0
224	20231204	160500	62275470	10000	10000	10000	10000	0
225	20231204	160400	62275470	10000	10000	10000	10000	0
226	20231204	160300	62275470	10000	10000	10000	10000	0
227	20231204	160200	62275470	10000	10000	10000	10000	0
228	20231204	160100	62275470	10000	10000	10000	10000	0
229	20231204	160000	62275470	10000	10000	10000	10000	0
230	20231204	155900	62275470	10000	10000	10000	10000	0
231	20231204	155800	62275470	10000	10000	10000	10000	0
232	20231204	155700	62275470	10000	10000	10000	10000	0
233	20231204	155600	62275470	10000	10000	10000	10000	0
234	20231204	155500	62275470	10000	10000	10000	10000	0
235	20231204	155400	62275470	10000	10000	10000	10000	0
236	20231204	155300	62275470	10000	10000	10000	10000	0
237	20231204	155200	62275470	10000	10000	10000	10000	0
238	20231204	155100	62275470	10000	10000	10000	10000	0
239	20231204	155000	62275470	10000	10000	10000	10000	0
240	20231204	154900	62275470	10000	10000	10000	10000	0
241	20231204	154800	62275470	10000	10000	10000	10000	0
242	20231204	154700	62275470	10000	10000	10000	10000	4
243	20231204	154600	62275470	10000	10000	10000	10000	0
244	20231204	154500	62275470	10000	10000	10000	10000	0
245	20231204	154400	62275470	10000	10000	10000	10000	0
246	20231204	154300	62275470	10000	10000	10000	10000	0
247	20231204	154200	62275470	10000	10000	10000	10000	0
248	20231204	154100	62275470	10000	10000	10000	10000	0
249	20231204	154000	62275470	10000	10000	10000	10000	0
250	20231204	153900	62275470	10000	10000	10000	10000	0
251	20231204	153800	62275470	10000	10000	10000	10000	0
252	20231204	153700	62275470	10000	10000	10000	10000	0
253	20231204	153600	62275470	10000	10000	10000	10000	0
254	20231204	153500	62275470	10000	10000	10000	10000	0
255	20231204	153400	62275470	10000	10000	10000	10000	0
256	20231204	153300	62275470	10000	10000	10000	10000	0
257	20231204	153200	62275470	10000	10000	10000	10000	0
258	20231204	153100	62275470	10000	10000	10000	10000	0
259	20231204	153000	62275470	10000	10000	10000	10000	4
260	20231204	152900	62235470	9950	9950	9950	9950	0
261	20231204	152800	62235470	9950	9950	9950	9950	0
262	20231204	152700	62235470	9950	9950	9950	9950	0
263	20231204	152600	62235470	9950	9950	9950	9950	0
264	20231204	152500	62235470	9950	9950	9950	9950	0
265	20231204	152400	62235470	9950	9950	9950	9950	0
266	20231204	152300	62235470	9950	9950	9950	9950	0
267	20231204	152200	62235470	9950	9950	9950	9950	0
268	20231204	152100	62235470	9950	9950	9950	9950	0
269	20231204	152000	62235470	9950	9950	9950	9950	0
270	20231204	151900	62235470	9950	9950	9950	9950	0
271	20231204	151800	62235470	9950	9950	9950	9950	0
272	20231204	151700	62235470	9950	9950	9950	9950	0
273	20231204	151600	62235470	9950	9950	9950	9950	0
274	20231204	151500	62235470	9950	9950	9950	9950	0
275	20231204	151400	62235470	9950	9950	9950	9950	0
276	20231204	151300	62235470	9950	9950	9950	9950	0
277	20231204	151200	62235470	9950	9950	9950	9950	0
278	20231204	151100	62235470	9950	9950	9950	9950	0
279	20231204	151000	62235470	9950	9950	9950	9950	0
280	20231204	150900	62235470	9950	9950	9950	9950	0
281	20231204	150800	62235470	9950	9950	9950	9950	0
282	20231204	150700	62235470	9950	9950	9950	9950	0
283	20231204	150600	62235470	9950	9950	9950	9950	0
284	20231204	150500	62235470	9950	9950	9950	9950	0
285	20231204	150400	62235470	9950	9950	9950	9950	0
286	20231204	150300	62235470	9950	9950	9950	9950	0
287	20231204	150200	62235470	9950	9950	9950	9950	0
288	20231204	150100	62235470	9950	9950	9950	9950	0
289	20231204	150000	62235470	9950	9950	9950	9950	148
290	20231204	145900	60762870	9950	9950	9950	9950	9
291	20231204	145800	60673320	9950	9980	9980	9950	224
292	20231204	145700	58441140	10000	10000	10000	10000	0
293	20231204	145600	58441140	10000	10000	10000	10000	0
294	20231204	145500	58441140	10000	10000	10000	10000	0
295	20231204	145400	58441140	10000	10000	10000	10000	0
296	20231204	145300	58441140	10000	10000	10000	10000	0
297	20231204	145200	58441140	10000	10000	10000	10000	0
298	20231204	145100	58441140	10000	10000	10000	10000	0
299	20231204	145000	58441140	10000	10000	10000	10000	20
300	20231204	144900	58241140	9970	9970	9970	9970	0
301	20231204	144800	58241140	9970	9970	9970	9970	0
302	20231204	144700	58241140	9970	9970	9970	9970	0
303	20231204	144600	58241140	9970	9970	9970	9970	0
304	20231204	144500	58241140	9970	9970	9970	9970	0
305	20231204	144400	58241140	9970	9970	9970	9970	0
306	20231204	144300	58241140	9970	9970	9970	9970	0
307	20231204	144200	58241140	9970	9970	9970	9970	0
308	20231204	144100	58241140	9970	9970	9970	9970	0
309	20231204	144000	58241140	9970	9970	9970	9970	0
310	20231204	143900	58241140	9970	9970	9970	9970	0
311	20231204	143800	58241140	9970	9970	9970	9970	0
312	20231204	143700	58241140	9970	9970	9970	9970	0
313	20231204	143600	58241140	9970	9970	9970	9970	0
314	20231204	143500	58241140	9970	9970	9970	9970	0
315	20231204	143400	58241140	9970	9970	9970	9970	0
316	20231204	143300	58241140	9970	9970	9970	9970	0
317	20231204	143200	58241140	9970	9970	9970	9970	0
318	20231204	143100	58241140	9970	9970	9970	9970	0
319	20231204	143000	58241140	9970	9970	9970	9970	0
320	20231204	142900	58241140	9970	9970	9970	9970	0
321	20231204	142800	58241140	9970	9970	9970	9970	0
322	20231204	142700	58241140	9970	9970	9970	9970	0
323	20231204	142600	58241140	9970	9970	9970	9970	0
324	20231204	142500	58241140	9970	9970	9970	9970	0
325	20231204	142400	58241140	9970	9970	9970	9970	0
326	20231204	142300	58241140	9970	9970	9970	9970	0
327	20231204	142200	58241140	9970	9970	9970	9970	0
328	20231204	142100	58241140	9970	9970	9970	9970	0
329	20231204	142000	58241140	9970	9970	9970	9970	0
330	20231204	141900	58241140	9970	9970	9970	9970	0
331	20231204	141800	58241140	9970	9970	9970	9970	0
332	20231204	141700	58241140	9970	9970	9970	9970	0
333	20231204	141600	58241140	9970	9970	9970	9970	0
334	20231204	141500	58241140	9970	9970	9970	9970	0
335	20231204	141400	58241140	9970	9970	9970	9970	0
336	20231204	141300	58241140	9970	9970	9970	9970	0
337	20231204	141200	58241140	9970	9970	9970	9970	0
338	20231204	141100	58241140	9970	9970	9970	9970	0
339	20231204	141000	58241140	9970	9970	9970	9970	0
340	20231204	140900	58241140	9970	9970	9970	9970	0
341	20231204	140800	58241140	9970	9970	9970	9970	0
342	20231204	140700	58241140	9970	9970	9970	9970	0
343	20231204	140600	58241140	9970	9970	9970	9970	0
344	20231204	140500	58241140	9970	9970	9970	9970	0
345	20231204	140400	58241140	9970	9970	9970	9970	0
346	20231204	140300	58241140	9970	9970	9970	9970	0
347	20231204	140200	58241140	9970	9970	9970	9970	0
348	20231204	140100	58241140	9970	9970	9970	9970	0
349	20231204	140000	58241140	9970	9970	9970	9970	0
350	20231204	135900	58241140	9970	9970	9970	9970	0
351	20231204	135800	58241140	9970	9970	9970	9970	0
352	20231204	135700	58241140	9970	9970	9970	9970	0
353	20231204	135600	58241140	9970	9970	9970	9970	0
354	20231204	135500	58241140	9970	9970	9970	9970	0
355	20231204	135400	58241140	9970	9970	9970	9970	0
356	20231204	135300	58241140	9970	9970	9970	9970	0
357	20231204	135200	58241140	9970	9970	9970	9970	0
358	20231204	135100	58241140	9970	9970	9970	9970	0
359	20231204	135000	58241140	9970	9970	9970	9970	0
360	20231204	134900	58241140	9970	9970	9970	9970	0
361	20231204	134800	58241140	9970	9970	9970	9970	0
362	20231204	134700	58241140	9970	9970	9970	9970	0
363	20231204	134600	58241140	9970	9970	9970	9970	0
364	20231204	134500	58241140	9970	9970	9970	9970	0
365	20231204	134400	58241140	9970	9970	9970	9970	0
366	20231204	134300	58241140	9970	9970	9970	9970	0
367	20231204	134200	58241140	9970	9970	9970	9970	0
368	20231204	134100	58241140	9970	9970	9970	9970	0
369	20231204	134000	58241140	9970	9970	9970	9970	0
370	20231204	133900	58241140	9970	9970	9970	9970	0
371	20231204	133800	58241140	9970	9970	9970	9970	0
372	20231204	133700	58241140	9970	9970	9970	9970	0
373	20231204	133600	58241140	9970	9970	9970	9970	0
374	20231204	133500	58241140	9970	9970	9970	9970	0
375	20231204	133400	58241140	9970	9970	9970	9970	0
376	20231204	133300	58241140	9970	9970	9970	9970	0
377	20231204	133200	58241140	9970	9970	9970	9970	0
378	20231204	133100	58241140	9970	9970	9970	9970	0
379	20231204	133000	58241140	9970	9970	9970	9970	0
380	20231204	132900	58241140	9970	9970	9970	9970	0
381	20231204	132800	58241140	9970	9970	9970	9970	0
382	20231204	132700	58241140	9970	9970	9970	9970	0
383	20231204	132600	58241140	9970	9970	9970	9970	0
384	20231204	132500	58241140	9970	9970	9970	9970	0
385	20231204	132400	58241140	9970	9970	9970	9970	0
386	20231204	132300	58241140	9970	9970	9970	9970	0
387	20231204	132200	58241140	9970	9970	9970	9970	0
388	20231204	132100	58241140	9970	9970	9970	9970	0
389	20231204	132000	58241140	9970	9970	9970	9970	0
390	20231204	131900	58241140	9970	9970	9970	9970	0
391	20231204	131800	58241140	9970	9970	9970	9970	0
392	20231204	131700	58241140	9970	9970	9970	9970	0
393	20231204	131600	58241140	9970	9970	9970	9970	0
394	20231204	131500	58241140	9970	9970	9970	9970	0
395	20231204	131400	58241140	9970	9970	9970	9970	0
396	20231204	131300	58241140	9970	9970	9970	9970	0
397	20231204	131200	58241140	9970	9970	9970	9970	0
398	20231204	131100	58241140	9970	9970	9970	9970	0
399	20231204	131000	58241140	9970	9970	9970	9970	0
400	20231204	130900	58241140	9970	9970	9970	9970	0
401	20231204	130800	58241140	9970	9970	9970	9970	0
402	20231204	130700	58241140	9970	9970	9970	9970	0
403	20231204	130600	58241140	9970	9970	9970	9970	0
404	20231204	130500	58241140	9970	9970	9970	9970	0
405	20231204	130400	58241140	9970	9970	9970	9970	0
406	20231204	130300	58241140	9970	9970	9970	9970	0
407	20231204	130200	58241140	9970	9970	9970	9970	0
408	20231204	130100	58241140	9970	9970	9970	9970	0
409	20231204	130000	58241140	9970	9970	9970	9970	0
410	20231204	125900	58241140	9970	9970	9970	9970	0
411	20231204	125800	58241140	9970	9970	9970	9970	0
412	20231204	125700	58241140	9970	9970	9970	9970	0
413	20231204	125600	58241140	9970	9970	9970	9970	0
414	20231204	125500	58241140	9970	9970	9970	9970	0
415	20231204	125400	58241140	9970	9970	9970	9970	0
416	20231204	125300	58241140	9970	9970	9970	9970	0
417	20231204	125200	58241140	9970	9970	9970	9970	0
418	20231204	125100	58241140	9970	9970	9970	9970	0
419	20231204	125000	58241140	9970	9970	9970	9970	0
420	20231204	124900	58241140	9970	9970	9970	9970	0
421	20231204	124800	58241140	9970	9970	9970	9970	0
422	20231204	124700	58241140	9970	9970	9970	9970	0
423	20231204	124600	58241140	9970	9970	9970	9970	0
424	20231204	124500	58241140	9970	9970	9970	9970	0
425	20231204	124400	58241140	9970	9970	9970	9970	0
426	20231204	124300	58241140	9970	9970	9970	9970	0
427	20231204	124200	58241140	9970	9970	9970	9970	0
428	20231204	124100	58241140	9970	9970	9970	9970	0
429	20231204	124000	58241140	9970	9970	9970	9970	0
430	20231204	123900	58241140	9970	9970	9970	9970	0
431	20231204	123800	58241140	9970	9970	9970	9970	0
432	20231204	123700	58241140	9970	9970	9970	9970	0
433	20231204	123600	58241140	9970	9970	9970	9970	0
434	20231204	123500	58241140	9970	9970	9970	9970	0
435	20231204	123400	58241140	9970	9970	9970	9970	0
436	20231204	123300	58241140	9970	9970	9970	9970	0
437	20231204	123200	58241140	9970	9970	9970	9970	4
438	20231204	123100	58201260	9960	9960	9960	9960	0
439	20231204	123000	58201260	9960	9960	9960	9960	109
440	20231204	122900	57115620	9960	9960	9960	9960	891
441	20231204	122800	48241260	9960	10000	10000	9960	2000
442	20231204	122700	28293240	10000	10000	10000	10000	0
443	20231204	122600	28293240	10000	10000	10000	10000	0
444	20231204	122500	28293240	10000	10000	10000	10000	1
445	20231204	122400	28283240	10040	10040	10040	10040	0
446	20231204	122300	28283240	10040	10040	10040	10040	0
447	20231204	122200	28283240	10040	10040	10040	10040	0
448	20231204	122100	28283240	10040	10040	10040	10040	0
449	20231204	122000	28283240	10040	10040	10040	10040	2
450	20231204	121900	28263160	10040	10010	10040	10010	170
451	20231204	121800	26558550	10000	10000	10000	10000	0
452	20231204	121700	26558550	10000	10000	10000	10000	0
453	20231204	121600	26558550	10000	10000	10000	10000	0
454	20231204	121500	26558550	10000	10000	10000	10000	0
455	20231204	121400	26558550	10000	10000	10000	10000	0
456	20231204	121300	26558550	10000	10000	10000	10000	0
457	20231204	121200	26558550	10000	10000	10000	10000	0
458	20231204	121100	26558550	10000	10000	10000	10000	0
459	20231204	121000	26558550	10000	10000	10000	10000	0
460	20231204	120900	26558550	10000	10000	10000	10000	0
461	20231204	120800	26558550	10000	10000	10000	10000	0
462	20231204	120700	26558550	10000	10000	10000	10000	0
463	20231204	120600	26558550	10000	10000	10000	10000	0
464	20231204	120500	26558550	10000	10000	10000	10000	0
465	20231204	120400	26558550	10000	10000	10000	10000	0
466	20231204	120300	26558550	10000	10000	10000	10000	1
467	20231204	120200	26548550	9990	9990	9990	9990	0
468	20231204	120100	26548550	9990	9990	9990	9990	0
469	20231204	120000	26548550	9990	9990	9990	9990	0
470	20231204	115900	26548550	9990	9990	9990	9990	0
471	20231204	115800	26548550	9990	9990	9990	9990	0
472	20231204	115700	26548550	9990	9990	9990	9990	0
473	20231204	115600	26548550	9990	9990	9990	9990	0
474	20231204	115500	26548550	9990	9990	9990	9990	0
475	20231204	115400	26548550	9990	9990	9990	9990	0
476	20231204	115300	26548550	9990	9990	9990	9990	0
477	20231204	115200	26548550	9990	9990	9990	9990	0
478	20231204	115100	26548550	9990	9990	9990	9990	0
479	20231204	115000	26548550	9990	9990	9990	9990	0
480	20231204	114900	26548550	9990	9990	9990	9990	0
481	20231204	114800	26548550	9990	9990	9990	9990	4
482	20231204	114700	26508590	9990	9990	9990	9990	0
483	20231204	114600	26508590	9990	9990	9990	9990	0
484	20231204	114500	26508590	9990	9990	9990	9990	0
485	20231204	114400	26508590	9990	9990	9990	9990	0
486	20231204	114300	26508590	9990	9990	9990	9990	0
487	20231204	114200	26508590	9990	9990	9990	9990	0
488	20231204	114100	26508590	9990	10000	10000	9990	31
489	20231204	114000	26198890	10010	10010	10010	10010	0
490	20231204	113900	26198890	10010	10010	10010	10010	0
491	20231204	113800	26198890	10010	10010	10010	10010	0
492	20231204	113700	26198890	10010	10010	10010	10010	0
493	20231204	113600	26198890	10010	10010	10010	10010	0
494	20231204	113500	26198890	10010	10010	10010	10010	0
495	20231204	113400	26198890	10010	10010	10010	10010	0
496	20231204	113300	26198890	10010	10010	10010	10010	0
497	20231204	113200	26198890	10010	10010	10010	10010	0
498	20231204	113100	26198890	10010	10010	10010	10010	0
499	20231204	113000	26198890	10010	10010	10010	10010	0
500	20231204	112900	26198890	10010	10010	10010	10010	0
501	20231204	112800	26198890	10010	10010	10010	10010	0
502	20231204	112700	26198890	10010	10010	10010	10010	0
503	20231204	112600	26198890	10010	10010	10010	10010	0
504	20231204	112500	26198890	10010	10010	10010	10010	0
505	20231204	112400	26198890	10010	10010	10010	10010	0
506	20231204	112300	26198890	10010	10010	10010	10010	3
507	20231204	112200	26168860	10010	10010	10010	10010	0
508	20231204	112100	26168860	10010	10010	10010	10010	0
509	20231204	112000	26168860	10010	10010	10010	10010	0
510	20231204	111900	26168860	10010	10010	10010	10010	0
511	20231204	111800	26168860	10010	10010	10010	10010	0
512	20231204	111700	26168860	10010	10010	10010	10010	0
513	20231204	111600	26168860	10010	10010	10010	10010	0
514	20231204	111500	26168860	10010	10010	10010	10010	0
515	20231204	111400	26168860	10010	10010	10010	10010	0
516	20231204	111300	26168860	10010	10010	10010	10010	0
517	20231204	111200	26168860	10010	10010	10010	10010	0
518	20231204	111100	26168860	10010	10010	10010	10010	4
519	20231204	111000	26128820	10010	10010	10010	10010	0
520	20231204	110900	26128820	10010	10010	10010	10010	0
521	20231204	110800	26128820	10010	10010	10010	10010	0
522	20231204	110700	26128820	10010	10010	10010	10010	0
523	20231204	110600	26128820	10010	10010	10010	10010	0
524	20231204	110500	26128820	10010	10010	10010	10010	0
525	20231204	110400	26128820	10010	10010	10010	10010	0
526	20231204	110300	26128820	10010	10010	10010	10010	0
527	20231204	110200	26128820	10010	10010	10010	10010	0
528	20231204	110100	26128820	10010	10010	10010	10010	0
529	20231204	110000	26128820	10010	10010	10010	10010	0
530	20231204	105900	26128820	10010	10010	10010	10010	0
531	20231204	105800	26128820	10010	10010	10010	10010	0
532	20231204	105700	26128820	10010	10010	10010	10010	0
533	20231204	105600	26128820	10010	10010	10010	10010	0
534	20231204	105500	26128820	10010	10010	10010	10010	0
535	20231204	105400	26128820	10010	10010	10010	10010	0
536	20231204	105300	26128820	10010	10010	10010	10010	0
537	20231204	105200	26128820	10010	10010	10010	10010	0
538	20231204	105100	26128820	10010	10010	10010	10010	0
539	20231204	105000	26128820	10010	10010	10010	10010	0
540	20231204	104900	26128820	10010	10010	10010	10010	0
541	20231204	104800	26128820	10010	10010	10010	10010	0
542	20231204	104700	26128820	10010	10010	10010	10010	0
543	20231204	104600	26128820	10010	10010	10010	10010	0
544	20231204	104500	26128820	10010	10010	10010	10010	0
545	20231204	104400	26128820	10010	10010	10010	10010	0
546	20231204	104300	26128820	10010	10010	10010	10010	0
547	20231204	104200	26128820	10010	10010	10010	10010	0
548	20231204	104100	26128820	10010	10010	10010	10010	0
549	20231204	104000	26128820	10010	10010	10010	10010	0
550	20231204	103900	26128820	10010	10010	10010	10010	0
551	20231204	103800	26128820	10010	10010	10010	10010	0
552	20231204	103700	26128820	10010	10010	10010	10010	0
553	20231204	103600	26128820	10010	10010	10010	10010	0
554	20231204	103500	26128820	10010	10010	10010	10010	0
555	20231204	103400	26128820	10010	10010	10010	10010	10
556	20231204	103300	26028720	10010	10010	10010	10010	0
557	20231204	103200	26028720	10010	10010	10010	10010	0
558	20231204	103100	26028720	10010	10010	10010	10010	1
559	20231204	103000	26018710	10010	10010	10010	10010	95
560	20231204	102900	25067760	10010	10010	10010	10010	0
561	20231204	102800	25067760	10010	10010	10010	10010	0
562	20231204	102700	25067760	10010	10010	10010	10010	0
563	20231204	102600	25067760	10010	10010	10010	10010	0
564	20231204	102500	25067760	10010	10010	10010	10010	0
565	20231204	102400	25067760	10010	10010	10010	10010	0
566	20231204	102300	25067760	10010	10010	10010	10010	0
567	20231204	102200	25067760	10010	10010	10010	10010	0
568	20231204	102100	25067760	10010	10010	10010	10010	0
569	20231204	102000	25067760	10010	10010	10010	10010	0
570	20231204	101900	25067760	10010	10010	10010	10010	0
571	20231204	101800	25067760	10010	10010	10010	10010	0
572	20231204	101700	25067760	10010	10010	10010	10010	0
573	20231204	101600	25067760	10010	10010	10010	10010	0
574	20231204	101500	25067760	10010	10010	10010	10010	0
575	20231204	101400	25067760	10010	10010	10010	10010	0
576	20231204	101300	25067760	10010	10010	10010	10010	0
577	20231204	101200	25067760	10010	10010	10010	10010	0
578	20231204	101100	25067760	10010	10010	10010	10010	0
579	20231204	101000	25067760	10010	10010	10010	10010	0
580	20231204	100900	25067760	10010	10010	10010	10010	0
581	20231204	100800	25067760	10010	10010	10010	10010	0
582	20231204	100700	25067760	10010	10010	10010	10010	0
583	20231204	100600	25067760	10010	10010	10010	10010	0
584	20231204	100500	25067760	10010	10010	10010	10010	0
585	20231204	100400	25067760	10010	10010	10010	10010	0
586	20231204	100300	25067760	10010	10010	10010	10010	0
587	20231204	100200	25067760	10010	10010	10010	10010	0
588	20231204	100100	25067760	10010	10010	10010	10010	0
589	20231204	100000	25067760	10010	10010	10010	10010	0
590	20231204	095900	25067760	10010	10010	10010	10010	0
591	20231204	095800	25067760	10010	10010	10010	10010	0
592	20231204	095700	25067760	10010	10010	10010	10010	0
593	20231204	095600	25067760	10010	10010	10010	10010	0
594	20231204	095500	25067760	10010	10010	10010	10010	0
595	20231204	095400	25067760	10010	10010	10010	10010	0
596	20231204	095300	25067760	10010	10010	10010	10010	0
597	20231204	095200	25067760	10010	10010	10010	10010	0
598	20231204	095100	25067760	10010	10010	10010	10010	0
599	20231204	095000	25067760	10010	10010	10010	10010	0
600	20231204	094900	25067760	10010	10010	10010	10010	100
601	20231204	094800	24066760	10020	10020	10020	10020	0
602	20231204	094700	24066760	10020	10020	10020	10020	100
603	20231204	094600	23064760	10000	10000	10000	10000	0
604	20231204	094500	23064760	10000	10000	10000	10000	0
605	20231204	094400	23064760	10000	10000	10000	10000	200
606	20231204	094300	21064760	10060	10110	10120	10060	502
607	20231204	094200	15996680	9980	9980	9980	9980	399
608	20231204	094100	12014660	10070	10070	10070	10070	398
609	20231204	094000	8006800	10070	10070	10070	10070	1
610	20231204	093900	7996730	9990	9990	9990	9990	1
611	20231204	093800	7986740	9950	9950	9950	9950	0
612	20231204	093700	7986740	9950	9950	9950	9950	0
613	20231204	093600	7986740	9950	9950	9950	9950	0
614	20231204	093500	7986740	9950	9950	9950	9950	0
615	20231204	093400	7986740	9950	9890	9950	9890	170
616	20231204	093300	6296790	9880	9880	9880	9880	24
617	20231204	093200	6059670	9880	9880	9880	9880	1
618	20231204	093100	6049790	9880	9880	9880	9880	25
619	20231204	093000	5802790	9880	9880	9880	9880	0
620	20231204	092900	5802790	9880	9880	9880	9880	103
621	20231204	092800	4785150	9880	9880	9880	9880	0
622	20231204	092700	4785150	9880	9880	9880	9880	0
623	20231204	092600	4785150	9880	9880	9880	9880	0
624	20231204	092500	4785150	9880	9880	9880	9880	10
625	20231204	092400	4686350	9880	9880	9880	9880	0
626	20231204	092300	4686350	9880	9880	9880	9880	0
627	20231204	092200	4686350	9880	9880	9880	9880	0
628	20231204	092100	4686350	9880	9880	9880	9880	0
629	20231204	092000	4686350	9880	9880	9880	9880	0
630	20231204	091900	4686350	9880	9880	9880	9880	0
631	20231204	091800	4686350	9880	9880	9880	9880	0
632	20231204	091700	4686350	9880	9880	9880	9880	1
633	20231204	091600	4676470	9880	9880	9880	9880	0
634	20231204	091500	4676470	9880	9880	9880	9880	0
635	20231204	091400	4676470	9880	9880	9880	9880	0
636	20231204	091300	4676470	9880	9880	9880	9880	0
637	20231204	091200	4676470	9880	9880	9880	9880	0
638	20231204	091100	4676470	9880	9880	9880	9880	49
639	20231204	091000	4192350	9880	9880	9880	9880	101
640	20231204	090900	3194470	9890	9890	9890	9890	0
641	20231204	090800	3194470	9890	9890	9890	9890	144
642	20231204	090700	1770310	9890	9890	9890	9890	0
643	20231204	090600	1770310	9890	9890	9890	9890	0
644	20231204	090500	1770310	9890	9890	9890	9890	0
645	20231204	090400	1770310	9890	9890	9890	9890	0
646	20231204	090300	1770310	9890	9890	9890	9890	0
647	20231204	090200	1770310	9890	9890	9890	9890	0
648	20231204	090100	1770310	9890	9890	9890	9890	0
649	20231204	090000	1770310	9890	9890	9890	9890	179