KissMeData/065710/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194000	58347170	19000	19000	19000	19000	207
3	20231204	193900	58347170	19000	19000	19000	19000	0
4	20231204	193800	58347170	19000	19000	19000	19000	0
5	20231204	193700	58347170	19000	19000	19000	19000	0
6	20231204	193600	58347170	19000	19000	19000	19000	0
7	20231204	193500	58347170	19000	19000	19000	19000	0
8	20231204	193400	58347170	19000	19000	19000	19000	0
9	20231204	193300	58347170	19000	19000	19000	19000	0
10	20231204	193200	58347170	19000	19000	19000	19000	0
11	20231204	193100	58347170	19000	19000	19000	19000	0
12	20231204	193000	58347170	19000	19000	19000	19000	0
13	20231204	192900	58347170	19000	19000	19000	19000	0
14	20231204	192800	58347170	19000	19000	19000	19000	0
15	20231204	192700	58347170	19000	19000	19000	19000	0
16	20231204	192600	58347170	19000	19000	19000	19000	0
17	20231204	192500	58347170	19000	19000	19000	19000	0
18	20231204	192400	58347170	19000	19000	19000	19000	0
19	20231204	192300	58347170	19000	19000	19000	19000	0
20	20231204	192200	58347170	19000	19000	19000	19000	0
21	20231204	192100	58347170	19000	19000	19000	19000	0
22	20231204	192000	58347170	19000	19000	19000	19000	0
23	20231204	191900	58347170	19000	19000	19000	19000	0
24	20231204	191800	58347170	19000	19000	19000	19000	0
25	20231204	191700	58347170	19000	19000	19000	19000	0
26	20231204	191600	58347170	19000	19000	19000	19000	0
27	20231204	191500	58347170	19000	19000	19000	19000	0
28	20231204	191400	58347170	19000	19000	19000	19000	0
29	20231204	191300	58347170	19000	19000	19000	19000	0
30	20231204	191200	58347170	19000	19000	19000	19000	0
31	20231204	191100	58347170	19000	19000	19000	19000	0
32	20231204	191000	58347170	19000	19000	19000	19000	207
33	20231204	190900	58347170	19000	19000	19000	19000	0
34	20231204	190800	58347170	19000	19000	19000	19000	0
35	20231204	190700	58347170	19000	19000	19000	19000	0
36	20231204	190600	58347170	19000	19000	19000	19000	0
37	20231204	190500	58347170	19000	19000	19000	19000	0
38	20231204	190400	58347170	19000	19000	19000	19000	0
39	20231204	190300	58347170	19000	19000	19000	19000	0
40	20231204	190200	58347170	19000	19000	19000	19000	0
41	20231204	190100	58347170	19000	19000	19000	19000	0
42	20231204	190000	58347170	19000	19000	19000	19000	0
43	20231204	185900	58347170	19000	19000	19000	19000	0
44	20231204	185800	58347170	19000	19000	19000	19000	0
45	20231204	185700	58347170	19000	19000	19000	19000	0
46	20231204	185600	58347170	19000	19000	19000	19000	0
47	20231204	185500	58347170	19000	19000	19000	19000	0
48	20231204	185400	58347170	19000	19000	19000	19000	0
49	20231204	185300	58347170	19000	19000	19000	19000	0
50	20231204	185200	58347170	19000	19000	19000	19000	0
51	20231204	185100	58347170	19000	19000	19000	19000	0
52	20231204	185000	58347170	19000	19000	19000	19000	0
53	20231204	184900	58347170	19000	19000	19000	19000	0
54	20231204	184800	58347170	19000	19000	19000	19000	0
55	20231204	184700	58347170	19000	19000	19000	19000	0
56	20231204	184600	58347170	19000	19000	19000	19000	0
57	20231204	184500	58347170	19000	19000	19000	19000	0
58	20231204	184400	58347170	19000	19000	19000	19000	0
59	20231204	184300	58347170	19000	19000	19000	19000	0
60	20231204	184200	58347170	19000	19000	19000	19000	0
61	20231204	184100	58347170	19000	19000	19000	19000	0
62	20231204	184000	58347170	19000	19000	19000	19000	207
63	20231204	183900	58347170	19000	19000	19000	19000	0
64	20231204	183800	58347170	19000	19000	19000	19000	0
65	20231204	183700	58347170	19000	19000	19000	19000	0
66	20231204	183600	58347170	19000	19000	19000	19000	0
67	20231204	183500	58347170	19000	19000	19000	19000	0
68	20231204	183400	58347170	19000	19000	19000	19000	0
69	20231204	183300	58347170	19000	19000	19000	19000	0
70	20231204	183200	58347170	19000	19000	19000	19000	0
71	20231204	183100	58347170	19000	19000	19000	19000	0
72	20231204	183000	58347170	19000	19000	19000	19000	0
73	20231204	182900	58347170	19000	19000	19000	19000	0
74	20231204	182800	58347170	19000	19000	19000	19000	0
75	20231204	182700	58347170	19000	19000	19000	19000	0
76	20231204	182600	58347170	19000	19000	19000	19000	0
77	20231204	182500	58347170	19000	19000	19000	19000	0
78	20231204	182400	58347170	19000	19000	19000	19000	0
79	20231204	182300	58347170	19000	19000	19000	19000	0
80	20231204	182200	58347170	19000	19000	19000	19000	0
81	20231204	182100	58347170	19000	19000	19000	19000	0
82	20231204	182000	58347170	19000	19000	19000	19000	0
83	20231204	181900	58347170	19000	19000	19000	19000	0
84	20231204	181800	58347170	19000	19000	19000	19000	0
85	20231204	181700	58347170	19000	19000	19000	19000	0
86	20231204	181600	58347170	19000	19000	19000	19000	0
87	20231204	181500	58347170	19000	19000	19000	19000	0
88	20231204	181400	58347170	19000	19000	19000	19000	0
89	20231204	181300	58347170	19000	19000	19000	19000	0
90	20231204	181200	58347170	19000	19000	19000	19000	0
91	20231204	181100	58347170	19000	19000	19000	19000	0
92	20231204	181000	58347170	19000	19000	19000	19000	207
93	20231204	180900	58347170	19000	19000	19000	19000	0
94	20231204	180800	58347170	19000	19000	19000	19000	0
95	20231204	180700	58347170	19000	19000	19000	19000	0
96	20231204	180600	58347170	19000	19000	19000	19000	0
97	20231204	180500	58347170	19000	19000	19000	19000	0
98	20231204	180400	58347170	19000	19000	19000	19000	0
99	20231204	180300	58347170	19000	19000	19000	19000	0
100	20231204	180200	58347170	19000	19000	19000	19000	0
101	20231204	180100	58347170	19000	19000	19000	19000	0
102	20231204	180000	58347170	19000	19000	19000	19000	0
103	20231204	175900	58347170	19000	19000	19000	19000	0
104	20231204	175800	58347170	19000	19000	19000	19000	0
105	20231204	175700	58347170	19000	19000	19000	19000	0
106	20231204	175600	58347170	19000	19000	19000	19000	0
107	20231204	175500	58347170	19000	19000	19000	19000	0
108	20231204	175400	58347170	19000	19000	19000	19000	0
109	20231204	175300	58347170	19000	19000	19000	19000	0
110	20231204	175200	58347170	19000	19000	19000	19000	0
111	20231204	175100	58347170	19000	19000	19000	19000	0
112	20231204	175000	58347170	19000	19000	19000	19000	0
113	20231204	174900	58347170	19000	19000	19000	19000	0
114	20231204	174800	58347170	19000	19000	19000	19000	0
115	20231204	174700	58347170	19000	19000	19000	19000	0
116	20231204	174600	58347170	19000	19000	19000	19000	0
117	20231204	174500	58347170	19000	19000	19000	19000	0
118	20231204	174400	58347170	19000	19000	19000	19000	0
119	20231204	174300	58347170	19000	19000	19000	19000	0
120	20231204	174200	58347170	19000	19000	19000	19000	0
121	20231204	174100	58347170	19000	19000	19000	19000	0
122	20231204	174000	58347170	19000	19000	19000	19000	207
123	20231204	173900	58347170	19000	19000	19000	19000	0
124	20231204	173800	58347170	19000	19000	19000	19000	0
125	20231204	173700	58347170	19000	19000	19000	19000	0
126	20231204	173600	58347170	19000	19000	19000	19000	0
127	20231204	173500	58347170	19000	19000	19000	19000	0
128	20231204	173400	58347170	19000	19000	19000	19000	0
129	20231204	173300	58347170	19000	19000	19000	19000	0
130	20231204	173200	58347170	19000	19000	19000	19000	0
131	20231204	173100	58347170	19000	19000	19000	19000	0
132	20231204	173000	58347170	19000	19000	19000	19000	0
133	20231204	172900	58347170	19000	19000	19000	19000	0
134	20231204	172800	58347170	19000	19000	19000	19000	0
135	20231204	172700	58347170	19000	19000	19000	19000	0
136	20231204	172600	58347170	19000	19000	19000	19000	0
137	20231204	172500	58347170	19000	19000	19000	19000	0
138	20231204	172400	58347170	19000	19000	19000	19000	0
139	20231204	172300	58347170	19000	19000	19000	19000	0
140	20231204	172200	58347170	19000	19000	19000	19000	0
141	20231204	172100	58347170	19000	19000	19000	19000	0
142	20231204	172000	58347170	19000	19000	19000	19000	0
143	20231204	171900	58347170	19000	19000	19000	19000	0
144	20231204	171800	58347170	19000	19000	19000	19000	0
145	20231204	171700	58347170	19000	19000	19000	19000	0
146	20231204	171600	58347170	19000	19000	19000	19000	0
147	20231204	171500	58347170	19000	19000	19000	19000	0
148	20231204	171400	58347170	19000	19000	19000	19000	0
149	20231204	171300	58347170	19000	19000	19000	19000	0
150	20231204	171200	58347170	19000	19000	19000	19000	0
151	20231204	171100	58347170	19000	19000	19000	19000	0
152	20231204	171000	58347170	19000	19000	19000	19000	207
153	20231204	170900	58347170	19000	19000	19000	19000	0
154	20231204	170800	58347170	19000	19000	19000	19000	0
155	20231204	170700	58347170	19000	19000	19000	19000	0
156	20231204	170600	58347170	19000	19000	19000	19000	0
157	20231204	170500	58347170	19000	19000	19000	19000	0
158	20231204	170400	58347170	19000	19000	19000	19000	0
159	20231204	170300	58347170	19000	19000	19000	19000	0
160	20231204	170200	58347170	19000	19000	19000	19000	0
161	20231204	170100	58347170	19000	19000	19000	19000	0
162	20231204	170000	58347170	19000	19000	19000	19000	0
163	20231204	165900	58347170	19000	19000	19000	19000	0
164	20231204	165800	58347170	19000	19000	19000	19000	0
165	20231204	165700	58347170	19000	19000	19000	19000	0
166	20231204	165600	58347170	19000	19000	19000	19000	0
167	20231204	165500	58347170	19000	19000	19000	19000	0
168	20231204	165400	58347170	19000	19000	19000	19000	0
169	20231204	165300	58347170	19000	19000	19000	19000	0
170	20231204	165200	58347170	19000	19000	19000	19000	0
171	20231204	165100	58347170	19000	19000	19000	19000	0
172	20231204	165000	58347170	19000	19000	19000	19000	0
173	20231204	164900	58347170	19000	19000	19000	19000	0
174	20231204	164800	58347170	19000	19000	19000	19000	0
175	20231204	164700	58347170	19000	19000	19000	19000	0
176	20231204	164600	58347170	19000	19000	19000	19000	0
177	20231204	164500	58347170	19000	19000	19000	19000	0
178	20231204	164400	58347170	19000	19000	19000	19000	0
179	20231204	164300	58347170	19000	19000	19000	19000	0
180	20231204	164200	58347170	19000	19000	19000	19000	0
181	20231204	164100	58347170	19000	19000	19000	19000	0
182	20231204	164000	58347170	19000	19000	19000	19000	207
183	20231204	163900	58347170	19000	19000	19000	19000	0
184	20231204	163800	58347170	19000	19000	19000	19000	0
185	20231204	163700	58347170	19000	19000	19000	19000	0
186	20231204	163600	58347170	19000	19000	19000	19000	0
187	20231204	163500	58347170	19000	19000	19000	19000	0
188	20231204	163400	58347170	19000	19000	19000	19000	0
189	20231204	163300	58347170	19000	19000	19000	19000	0
190	20231204	163200	58347170	19000	19000	19000	19000	0
191	20231204	163100	58347170	19000	19000	19000	19000	0
192	20231204	163000	58347170	19000	19000	19000	19000	0
193	20231204	162900	58347170	19000	19000	19000	19000	0
194	20231204	162800	58347170	19000	19000	19000	19000	0
195	20231204	162700	58347170	19000	19000	19000	19000	0
196	20231204	162600	58347170	19000	19000	19000	19000	0
197	20231204	162500	58347170	19000	19000	19000	19000	0
198	20231204	162400	58347170	19000	19000	19000	19000	0
199	20231204	162300	58347170	19000	19000	19000	19000	0
200	20231204	162200	58347170	19000	19000	19000	19000	0
201	20231204	162100	58347170	19000	19000	19000	19000	0
202	20231204	162000	58347170	19000	19000	19000	19000	0
203	20231204	161900	58347170	19000	19000	19000	19000	0
204	20231204	161800	58347170	19000	19000	19000	19000	0
205	20231204	161700	58347170	19000	19000	19000	19000	0
206	20231204	161600	58347170	19000	19000	19000	19000	0
207	20231204	161500	58347170	19000	19000	19000	19000	0
208	20231204	161400	58347170	19000	19000	19000	19000	0
209	20231204	161300	58347170	19000	19000	19000	19000	0
210	20231204	161200	58347170	19000	19000	19000	19000	0
211	20231204	161100	58347170	19000	19000	19000	19000	0
212	20231204	161000	58347170	19000	19000	19000	19000	207
213	20231204	160900	58347170	19000	19000	19000	19000	0
214	20231204	160800	58347170	19000	19000	19000	19000	0
215	20231204	160700	58347170	19000	19000	19000	19000	0
216	20231204	160600	58347170	19000	19000	19000	19000	0
217	20231204	160500	58347170	19000	19000	19000	19000	0
218	20231204	160400	58347170	19000	19000	19000	19000	0
219	20231204	160300	58347170	19000	19000	19000	19000	0
220	20231204	160200	58347170	19000	19000	19000	19000	0
221	20231204	160100	58347170	19000	19000	19000	19000	0
222	20231204	160000	58347170	19000	19000	19000	19000	0
223	20231204	155900	58347170	19000	19000	19000	19000	0
224	20231204	155800	58347170	19000	19000	19000	19000	0
225	20231204	155700	58347170	19000	19000	19000	19000	0
226	20231204	155600	58347170	19000	19000	19000	19000	0
227	20231204	155500	58347170	19000	19000	19000	19000	0
228	20231204	155400	58347170	19000	19000	19000	19000	0
229	20231204	155300	58347170	19000	19000	19000	19000	0
230	20231204	155200	58347170	19000	19000	19000	19000	0
231	20231204	155100	58347170	19000	19000	19000	19000	0
232	20231204	155000	58347170	19000	19000	19000	19000	0
233	20231204	154900	58347170	19000	19000	19000	19000	0
234	20231204	154800	58347170	19000	19000	19000	19000	0
235	20231204	154700	58347170	19000	19000	19000	19000	0
236	20231204	154600	58347170	19000	19000	19000	19000	0
237	20231204	154500	58347170	19000	19000	19000	19000	0
238	20231204	154400	58347170	19000	19000	19000	19000	0
239	20231204	154300	58347170	19000	19000	19000	19000	0
240	20231204	154200	58347170	19000	19000	19000	19000	0
241	20231204	154100	58347170	19000	19000	19000	19000	0
242	20231204	154000	58347170	19000	19000	19000	19000	207
243	20231204	153900	58347170	19000	19000	19000	19000	0
244	20231204	153800	58347170	19000	19000	19000	19000	0
245	20231204	153700	58347170	19000	19000	19000	19000	0
246	20231204	153600	58347170	19000	19000	19000	19000	0
247	20231204	153500	58347170	19000	19000	19000	19000	0
248	20231204	153400	58347170	19000	19000	19000	19000	0
249	20231204	153300	58347170	19000	19000	19000	19000	0
250	20231204	153200	58347170	19000	19000	19000	19000	0
251	20231204	153100	58347170	19000	19000	19000	19000	0
252	20231204	153000	58347170	19000	19000	19000	19000	207
253	20231204	152900	54414170	19000	19000	19000	19000	0
254	20231204	152800	54414170	19000	19000	19000	19000	0
255	20231204	152700	54414170	19000	19000	19000	19000	0
256	20231204	152600	54414170	19000	19000	19000	19000	0
257	20231204	152500	54414170	19000	19000	19000	19000	0
258	20231204	152400	54414170	19000	19000	19000	19000	0
259	20231204	152300	54414170	19000	19000	19000	19000	0
260	20231204	152200	54414170	19000	19000	19000	19000	0
261	20231204	152100	54414170	19000	19000	19000	19000	0
262	20231204	152000	54414170	19000	19000	19000	19000	0
263	20231204	151900	54414170	19000	19000	19000	19000	26
264	20231204	151800	53920170	19000	19000	19000	19000	0
265	20231204	151700	53920170	19000	19000	19000	19000	0
266	20231204	151600	53920170	19000	19000	19000	19000	0
267	20231204	151500	53920170	19000	19000	19000	19000	0
268	20231204	151400	53920170	19000	19000	19000	19000	0
269	20231204	151300	53920170	19000	19000	19000	19000	0
270	20231204	151200	53920170	19000	19000	19000	19000	20
271	20231204	151100	53540170	19000	19000	19000	19000	60
272	20231204	151000	52400170	18990	18990	18990	18990	2
273	20231204	150900	52362190	19000	19000	19000	19000	0
274	20231204	150800	52362190	19000	19000	19000	19000	0
275	20231204	150700	52362190	19000	19000	19000	19000	0
276	20231204	150600	52362190	19000	19000	19000	19000	0
277	20231204	150500	52362190	19000	19000	19000	19000	0
278	20231204	150400	52362190	19000	19000	19000	19000	0
279	20231204	150300	52362190	19000	19000	19000	19000	0
280	20231204	150200	52362190	19000	19000	19000	19000	0
281	20231204	150100	52362190	19000	19000	19000	19000	0
282	20231204	150000	52362190	19000	19000	19000	19000	1
283	20231204	145900	52343190	18990	18990	18990	18990	0
284	20231204	145800	52343190	18990	18990	18990	18990	0
285	20231204	145700	52343190	18990	18990	18990	18990	0
286	20231204	145600	52343190	18990	18990	18990	18990	0
287	20231204	145500	52343190	18990	18990	18990	18990	0
288	20231204	145400	52343190	18990	18990	18990	18990	0
289	20231204	145300	52343190	18990	18990	18990	18990	0
290	20231204	145200	52343190	18990	18990	18990	18990	0
291	20231204	145100	52343190	18990	18990	18990	18990	0
292	20231204	145000	52343190	18990	18990	18990	18990	0
293	20231204	144900	52343190	18990	18990	18990	18990	0
294	20231204	144800	52343190	18990	18990	18990	18990	0
295	20231204	144700	52343190	18990	18990	18990	18990	0
296	20231204	144600	52343190	18990	18990	18990	18990	0
297	20231204	144500	52343190	18990	18990	18990	18990	1
298	20231204	144400	52324200	19000	19000	19000	19000	5
299	20231204	144300	52229200	19000	19000	19000	19000	0
300	20231204	144200	52229200	19000	19000	19000	19000	2
301	20231204	144100	52191200	19000	19000	19000	19000	0
302	20231204	144000	52191200	19000	19000	19000	19000	6
303	20231204	143900	52077200	19000	19000	19000	19000	0
304	20231204	143800	52077200	19000	19000	19000	19000	0
305	20231204	143700	52077200	19000	19000	19000	19000	0
306	20231204	143600	52077200	19000	19000	19000	19000	1
307	20231204	143500	52058200	19000	19000	19000	19000	0
308	20231204	143400	52058200	19000	19000	19000	19000	0
309	20231204	143300	52058200	19000	19000	19000	19000	0
310	20231204	143200	52058200	19000	19000	19000	19000	0
311	20231204	143100	52058200	19000	19000	19000	19000	0
312	20231204	143000	52058200	19000	19000	19000	19000	7
313	20231204	142900	51925200	19000	19000	19000	19000	0
314	20231204	142800	51925200	19000	19000	19000	19000	0
315	20231204	142700	51925200	19000	19000	19000	19000	0
316	20231204	142600	51925200	19000	19000	19000	19000	0
317	20231204	142500	51925200	19000	19000	19000	19000	0
318	20231204	142400	51925200	19000	19000	19000	19000	0
319	20231204	142300	51925200	19000	19000	19000	19000	0
320	20231204	142200	51925200	19000	19000	19000	19000	0
321	20231204	142100	51925200	19000	19000	19000	19000	0
322	20231204	142000	51925200	19000	19000	19000	19000	0
323	20231204	141900	51925200	19000	19000	19000	19000	0
324	20231204	141800	51925200	19000	19000	19000	19000	0
325	20231204	141700	51925200	19000	19000	19000	19000	0
326	20231204	141600	51925200	19000	19000	19000	19000	3
327	20231204	141500	51868200	19000	19000	19000	19000	0
328	20231204	141400	51868200	19000	19000	19000	19000	0
329	20231204	141300	51868200	19000	19000	19000	19000	0
330	20231204	141200	51868200	19000	19000	19000	19000	0
331	20231204	141100	51868200	19000	19000	19000	19000	0
332	20231204	141000	51868200	19000	19000	19000	19000	0
333	20231204	140900	51868200	19000	19000	19000	19000	0
334	20231204	140800	51868200	19000	19000	19000	19000	0
335	20231204	140700	51868200	19000	19000	19000	19000	0
336	20231204	140600	51868200	19000	19000	19000	19000	0
337	20231204	140500	51868200	19000	19000	19000	19000	1
338	20231204	140400	51849200	19000	19000	19000	19000	0
339	20231204	140300	51849200	19000	19000	19000	19000	0
340	20231204	140200	51849200	19000	19000	19000	19000	0
341	20231204	140100	51849200	19000	19000	19000	19000	20
342	20231204	140000	51469200	19000	19000	19000	19000	0
343	20231204	135900	51469200	19000	19000	19000	19000	0
344	20231204	135800	51469200	19000	19000	19000	19000	2
345	20231204	135700	51431200	19000	19000	19000	19000	0
346	20231204	135600	51431200	19000	19000	19000	19000	0
347	20231204	135500	51431200	19000	19000	19000	19000	0
348	20231204	135400	51431200	19000	19000	19000	19000	0
349	20231204	135300	51431200	19000	19000	19000	19000	0
350	20231204	135200	51431200	19000	19000	19000	19000	0
351	20231204	135100	51431200	19000	19000	19000	19000	0
352	20231204	135000	51431200	19000	19000	19000	19000	0
353	20231204	134900	51431200	19000	19000	19000	19000	0
354	20231204	134800	51431200	19000	19000	19000	19000	0
355	20231204	134700	51431200	19000	19000	19000	19000	0
356	20231204	134600	51431200	19000	19000	19000	19000	0
357	20231204	134500	51431200	19000	19000	19000	19000	0
358	20231204	134400	51431200	19000	19000	19000	19000	0
359	20231204	134300	51431200	19000	19000	19000	19000	0
360	20231204	134200	51431200	19000	19000	19000	19000	0
361	20231204	134100	51431200	19000	19000	19000	19000	0
362	20231204	134000	51431200	19000	19000	19000	19000	0
363	20231204	133900	51431200	19000	19000	19000	19000	0
364	20231204	133800	51431200	19000	19000	19000	19000	0
365	20231204	133700	51431200	19000	19000	19000	19000	0
366	20231204	133600	51431200	19000	19000	19000	19000	0
367	20231204	133500	51431200	19000	19000	19000	19000	0
368	20231204	133400	51431200	19000	19000	19000	19000	0
369	20231204	133300	51431200	19000	19000	19000	19000	0
370	20231204	133200	51431200	19000	19000	19000	19000	0
371	20231204	133100	51431200	19000	19000	19000	19000	0
372	20231204	133000	51431200	19000	19000	19000	19000	0
373	20231204	132900	51431200	19000	19000	19000	19000	0
374	20231204	132800	51431200	19000	18990	19000	18990	150
375	20231204	132700	48581790	18990	18990	18990	18990	0
376	20231204	132600	48581790	18990	18990	18990	18990	0
377	20231204	132500	48581790	18990	18990	18990	18990	0
378	20231204	132400	48581790	18990	18990	18990	18990	0
379	20231204	132300	48581790	18990	18990	18990	18990	0
380	20231204	132200	48581790	18990	18990	18990	18990	3
381	20231204	132100	48524820	18980	18980	18980	18980	0
382	20231204	132000	48524820	18980	18980	18980	18980	0
383	20231204	131900	48524820	18980	18980	18980	18980	0
384	20231204	131800	48524820	18980	18980	18980	18980	0
385	20231204	131700	48524820	18980	18980	18980	18980	0
386	20231204	131600	48524820	18980	18980	18980	18980	0
387	20231204	131500	48524820	18980	18980	18980	18980	0
388	20231204	131400	48524820	18980	18980	18980	18980	0
389	20231204	131300	48524820	18980	18980	18980	18980	0
390	20231204	131200	48524820	18980	18980	18980	18980	0
391	20231204	131100	48524820	18980	18980	18980	18980	0
392	20231204	131000	48524820	18980	18980	18980	18980	0
393	20231204	130900	48524820	18980	18980	18980	18980	0
394	20231204	130800	48524820	18980	18980	18980	18980	0
395	20231204	130700	48524820	18980	18980	18980	18980	28
396	20231204	130600	47993380	18990	18990	18990	18990	0
397	20231204	130500	47993380	18990	18990	18990	18990	0
398	20231204	130400	47993380	18990	18990	18990	18990	0
399	20231204	130300	47993380	18990	18990	18990	18990	1
400	20231204	130200	47974390	18990	18990	18990	18990	0
401	20231204	130100	47974390	18990	18990	18990	18990	0
402	20231204	130000	47974390	18990	18990	18990	18990	0
403	20231204	125900	47974390	18990	18990	18990	18990	0
404	20231204	125800	47974390	18990	18990	18990	18990	0
405	20231204	125700	47974390	18990	18990	18990	18990	1
406	20231204	125600	47955400	18960	18960	18960	18960	0
407	20231204	125500	47955400	18960	18960	18960	18960	0
408	20231204	125400	47955400	18960	18960	18960	18960	0
409	20231204	125300	47955400	18960	18960	18960	18960	0
410	20231204	125200	47955400	18960	18960	18960	18960	0
411	20231204	125100	47955400	18960	18960	18960	18960	0
412	20231204	125000	47955400	18960	18960	18960	18960	0
413	20231204	124900	47955400	18960	18960	18960	18960	0
414	20231204	124800	47955400	18960	18960	18960	18960	0
415	20231204	124700	47955400	18960	18960	18960	18960	0
416	20231204	124600	47955400	18960	18960	18960	18960	13
417	20231204	124500	47708920	18960	18960	18960	18960	0
418	20231204	124400	47708920	18960	18960	18960	18960	0
419	20231204	124300	47708920	18960	18960	18960	18960	0
420	20231204	124200	47708920	18960	18960	18960	18960	0
421	20231204	124100	47708920	18960	18960	18960	18960	0
422	20231204	124000	47708920	18960	18960	18960	18960	0
423	20231204	123900	47708920	18960	18960	18960	18960	0
424	20231204	123800	47708920	18960	18960	18960	18960	0
425	20231204	123700	47708920	18960	18960	18960	18960	0
426	20231204	123600	47708920	18960	18960	18960	18960	0
427	20231204	123500	47708920	18960	18960	18960	18960	0
428	20231204	123400	47708920	18960	18960	18960	18960	0
429	20231204	123300	47708920	18960	18960	18960	18960	0
430	20231204	123200	47708920	18960	18960	18960	18960	0
431	20231204	123100	47708920	18960	18960	18960	18960	0
432	20231204	123000	47708920	18960	18960	18960	18960	0
433	20231204	122900	47708920	18960	18960	18960	18960	0
434	20231204	122800	47708920	18960	18960	18960	18960	0
435	20231204	122700	47708920	18960	18960	18960	18960	0
436	20231204	122600	47708920	18960	18960	18960	18960	0
437	20231204	122500	47708920	18960	18960	18960	18960	0
438	20231204	122400	47708920	18960	18960	18960	18960	0
439	20231204	122300	47708920	18960	18960	18960	18960	0
440	20231204	122200	47708920	18960	18960	18960	18960	0
441	20231204	122100	47708920	18960	18960	18960	18960	0
442	20231204	122000	47708920	18960	18960	18960	18960	0
443	20231204	121900	47708920	18960	18960	18960	18960	0
444	20231204	121800	47708920	18960	18960	18960	18960	0
445	20231204	121700	47708920	18960	18960	18960	18960	0
446	20231204	121600	47708920	18960	18960	18960	18960	0
447	20231204	121500	47708920	18960	18960	18960	18960	0
448	20231204	121400	47708920	18960	18960	18960	18960	0
449	20231204	121300	47708920	18960	18960	18960	18960	0
450	20231204	121200	47708920	18960	18960	18960	18960	0
451	20231204	121100	47708920	18960	18960	18960	18960	0
452	20231204	121000	47708920	18960	18960	18960	18960	0
453	20231204	120900	47708920	18960	18960	18960	18960	0
454	20231204	120800	47708920	18960	18960	18960	18960	0
455	20231204	120700	47708920	18960	18960	18960	18960	0
456	20231204	120600	47708920	18960	18960	18960	18960	0
457	20231204	120500	47708920	18960	18960	18960	18960	0
458	20231204	120400	47708920	18960	18960	18960	18960	0
459	20231204	120300	47708920	18960	18960	18960	18960	0
460	20231204	120200	47708920	18960	18960	18960	18960	0
461	20231204	120100	47708920	18960	18960	18960	18960	0
462	20231204	120000	47708920	18960	18960	18960	18960	0
463	20231204	115900	47708920	18960	18960	18960	18960	0
464	20231204	115800	47708920	18960	18960	18960	18960	0
465	20231204	115700	47708920	18960	18960	18960	18960	0
466	20231204	115600	47708920	18960	18960	18960	18960	0
467	20231204	115500	47708920	18960	18960	18960	18960	0
468	20231204	115400	47708920	18960	18960	18960	18960	0
469	20231204	115300	47708920	18960	18960	18960	18960	0
470	20231204	115200	47708920	18960	18960	18960	18960	0
471	20231204	115100	47708920	18960	18960	18960	18960	0
472	20231204	115000	47708920	18960	18960	18960	18960	0
473	20231204	114900	47708920	18960	18960	18960	18960	10
474	20231204	114800	47519320	18990	18990	18990	18990	0
475	20231204	114700	47519320	18990	18990	18990	18990	0
476	20231204	114600	47519320	18990	18990	18990	18990	0
477	20231204	114500	47519320	18990	18990	18990	18990	0
478	20231204	114400	47519320	18990	18990	18990	18990	0
479	20231204	114300	47519320	18990	18990	18990	18990	0
480	20231204	114200	47519320	18990	18990	18990	18990	0
481	20231204	114100	47519320	18990	18990	18990	18990	0
482	20231204	114000	47519320	18990	18990	18990	18990	0
483	20231204	113900	47519320	18990	18990	18990	18990	0
484	20231204	113800	47519320	18990	18990	18990	18990	1
485	20231204	113700	47500330	18990	18990	18990	18990	0
486	20231204	113600	47500330	18990	18990	18990	18990	0
487	20231204	113500	47500330	18990	18990	18990	18990	0
488	20231204	113400	47500330	18990	18990	18990	18990	0
489	20231204	113300	47500330	18990	18990	18990	18990	0
490	20231204	113200	47500330	18990	18990	18990	18990	0
491	20231204	113100	47500330	18990	18990	18990	18990	0
492	20231204	113000	47500330	18990	18990	18990	18990	0
493	20231204	112900	47500330	18990	18990	18990	18990	0
494	20231204	112800	47500330	18990	18990	18990	18990	0
495	20231204	112700	47500330	18990	18990	18990	18990	0
496	20231204	112600	47500330	18990	18990	18990	18990	0
497	20231204	112500	47500330	18990	18990	18990	18990	0
498	20231204	112400	47500330	18990	18990	18990	18990	0
499	20231204	112300	47500330	18990	18990	18990	18990	0
500	20231204	112200	47500330	18990	18990	18990	18990	0
501	20231204	112100	47500330	18990	18990	18990	18990	0
502	20231204	112000	47500330	18990	18990	18990	18990	33
503	20231204	111900	46873660	18990	18990	18990	18990	0
504	20231204	111800	46873660	18990	18990	18990	18990	80
505	20231204	111700	45354460	19000	19000	19000	19000	0
506	20231204	111600	45354460	19000	19000	19000	19000	0
507	20231204	111500	45354460	19000	19000	19000	19000	0
508	20231204	111400	45354460	19000	19000	19000	19000	0
509	20231204	111300	45354460	19000	19000	19000	19000	14
510	20231204	111200	45088460	19000	19000	19000	19000	0
511	20231204	111100	45088460	19000	19000	19000	19000	0
512	20231204	111000	45088460	19000	19000	19000	19000	0
513	20231204	110900	45088460	19000	19000	19000	19000	0
514	20231204	110800	45088460	19000	19000	19000	19000	0
515	20231204	110700	45088460	19000	19000	19000	19000	0
516	20231204	110600	45088460	19000	19000	19000	19000	0
517	20231204	110500	45088460	19000	19000	19000	19000	1
518	20231204	110400	45069460	19000	19000	19000	19000	0
519	20231204	110300	45069460	19000	19000	19000	19000	0
520	20231204	110200	45069460	19000	19000	19000	19000	0
521	20231204	110100	45069460	19000	19000	19000	19000	0
522	20231204	110000	45069460	19000	19000	19000	19000	0
523	20231204	105900	45069460	19000	19000	19000	19000	0
524	20231204	105800	45069460	19000	19000	19000	19000	0
525	20231204	105700	45069460	19000	19000	19000	19000	0
526	20231204	105600	45069460	19000	19000	19000	19000	0
527	20231204	105500	45069460	19000	19000	19000	19000	0
528	20231204	105400	45069460	19000	18990	19000	18990	4
529	20231204	105300	44993490	18990	18990	18990	18990	0
530	20231204	105200	44993490	18990	18990	18990	18990	2
531	20231204	105100	44955510	18930	18930	18930	18930	0
532	20231204	105000	44955510	18930	18930	18930	18930	0
533	20231204	104900	44955510	18930	18930	18930	18930	0
534	20231204	104800	44955510	18930	18930	18930	18930	0
535	20231204	104700	44955510	18930	18930	18930	18930	0
536	20231204	104600	44955510	18930	18930	18930	18930	0
537	20231204	104500	44955510	18930	18930	18930	18930	0
538	20231204	104400	44955510	18930	18930	18930	18930	3
539	20231204	104300	44898720	18930	18930	18930	18930	0
540	20231204	104200	44898720	18930	18930	18930	18930	0
541	20231204	104100	44898720	18930	18930	18930	18930	0
542	20231204	104000	44898720	18930	18930	18930	18930	0
543	20231204	103900	44898720	18930	18930	18930	18930	0
544	20231204	103800	44898720	18930	18950	18950	18930	335
545	20231204	103700	38555260	18950	18950	18950	18950	0
546	20231204	103600	38555260	18950	18950	18950	18950	0
547	20231204	103500	38555260	18950	18950	18950	18950	0
548	20231204	103400	38555260	18950	18950	18950	18950	0
549	20231204	103300	38555260	18950	18950	18950	18950	0
550	20231204	103200	38555260	18950	18950	18950	18950	0
551	20231204	103100	38555260	18950	18950	18950	18950	0
552	20231204	103000	38555260	18950	18950	18950	18950	0
553	20231204	102900	38555260	18950	18950	18950	18950	0
554	20231204	102800	38555260	18950	18950	18950	18950	9
555	20231204	102700	38384710	18940	18940	18940	18940	0
556	20231204	102600	38384710	18940	18940	18940	18940	0
557	20231204	102500	38384710	18940	18940	18940	18940	0
558	20231204	102400	38384710	18940	18940	18940	18940	0
559	20231204	102300	38384710	18940	18940	18940	18940	0
560	20231204	102200	38384710	18940	18940	18940	18940	0
561	20231204	102100	38384710	18940	18940	18940	18940	0
562	20231204	102000	38384710	18940	18940	18940	18940	0
563	20231204	101900	38384710	18940	18940	18940	18940	0
564	20231204	101800	38384710	18940	18940	18940	18940	0
565	20231204	101700	38384710	18940	18940	18940	18940	0
566	20231204	101600	38384710	18940	18940	18940	18940	0
567	20231204	101500	38384710	18940	18940	18940	18940	0
568	20231204	101400	38384710	18940	18940	18940	18940	0
569	20231204	101300	38384710	18940	18940	18940	18940	0
570	20231204	101200	38384710	18940	18940	18940	18940	0
571	20231204	101100	38384710	18940	18940	18940	18940	47
572	20231204	101000	37494530	18940	18940	18940	18940	3
573	20231204	100900	37437710	18940	18940	18940	18940	0
574	20231204	100800	37437710	18940	18940	18940	18940	0
575	20231204	100700	37437710	18940	18940	18940	18940	3
576	20231204	100600	37380890	18940	18940	18940	18940	0
577	20231204	100500	37380890	18940	18940	18940	18940	0
578	20231204	100400	37380890	18940	18940	18940	18930	18
579	20231204	100300	37040120	18940	18940	18940	18940	3
580	20231204	100200	36983300	18940	18930	18940	18930	18
581	20231204	100100	36642530	18940	18940	18940	18940	0
582	20231204	100000	36642530	18940	18940	18940	18940	1
583	20231204	095900	36623590	18940	18940	18940	18940	0
584	20231204	095800	36623590	18940	18940	18940	18940	0
585	20231204	095700	36623590	18940	18940	18940	18940	0
586	20231204	095600	36623590	18940	18940	18940	18940	3
587	20231204	095500	36566770	18940	18940	18940	18940	0
588	20231204	095400	36566770	18940	18940	18940	18940	0
589	20231204	095300	36566770	18940	18940	18940	18940	4
590	20231204	095200	36491010	18940	18940	18940	18940	0
591	20231204	095100	36491010	18940	18940	18940	18940	0
592	20231204	095000	36491010	18940	18940	18940	18940	3
593	20231204	094900	36434190	18940	18940	18940	18940	0
594	20231204	094800	36434190	18940	18940	18940	18940	0
595	20231204	094700	36434190	18940	18940	18940	18940	1
596	20231204	094600	36415250	18930	18940	18940	18930	7
597	20231204	094500	36282690	18940	18940	18940	18940	10
598	20231204	094400	36093290	18940	18940	18940	18940	5
599	20231204	094300	35998590	18940	18940	18940	18940	34
600	20231204	094200	35354630	18940	18940	18940	18940	1
601	20231204	094100	35335690	18940	18940	18940	18930	67
602	20231204	094000	34067020	18940	18940	18940	18940	0
603	20231204	093900	34067020	18940	18940	18940	18940	3
604	20231204	093800	34010200	18940	18940	18940	18940	1
605	20231204	093700	33991260	18940	18940	18940	18940	0
606	20231204	093600	33991260	18940	18940	18940	18940	0
607	20231204	093500	33991260	18940	18940	18940	18940	0
608	20231204	093400	33991260	18940	18940	18940	18940	5
609	20231204	093300	33896560	18940	18940	18940	18940	0
610	20231204	093200	33896560	18940	18940	18940	18940	0
611	20231204	093100	33896560	18940	18940	18940	18940	0
612	20231204	093000	33896560	18940	18940	18940	18940	0
613	20231204	092900	33896560	18940	18940	18940	18940	2
614	20231204	092800	33858680	18930	18940	18940	18930	26
615	20231204	092700	33366440	18940	18940	18940	18940	0
616	20231204	092600	33366440	18940	18940	18940	18940	2
617	20231204	092500	33328560	18940	18940	18940	18940	51
618	20231204	092400	32362620	18940	18950	18950	18940	125
619	20231204	092300	29994360	18950	18950	18950	18950	0
620	20231204	092200	29994360	18950	18950	18950	18950	0
621	20231204	092100	29994360	18950	18950	18950	18950	0
622	20231204	092000	29994360	18950	18950	18950	18950	63
623	20231204	091900	28800510	18950	18950	18950	18950	37
624	20231204	091800	28099360	19050	19050	19050	19050	2
625	20231204	091700	28061260	18920	18920	18920	18920	0
626	20231204	091600	28061260	18920	18920	18920	18920	0
627	20231204	091500	28061260	18920	18920	18920	18920	0
628	20231204	091400	28061260	18920	18920	18920	18920	0
629	20231204	091300	28061260	18920	18920	18920	18920	0
630	20231204	091200	28061260	18920	18940	18940	18920	400
631	20231204	091100	20491430	18920	18920	18920	18920	0
632	20231204	091000	20491430	18920	18920	18920	18920	0
633	20231204	090900	20491430	18920	18920	18920	18920	0
634	20231204	090800	20491430	18920	18920	18920	18920	0
635	20231204	090700	20491430	18920	18920	18920	18920	0
636	20231204	090600	20491430	18920	18930	18930	18920	500
637	20231204	090500	11030930	18920	18920	18920	18920	0
638	20231204	090400	11030930	18920	18920	18920	18920	0
639	20231204	090300	11030930	18920	18920	18920	18920	295
640	20231204	090200	5449530	18920	18920	18920	18920	21
641	20231204	090100	5052210	18920	18930	18930	18920	211
642	20231204	090000	1059520	18920	18920	18920	18920	56