KissMeData/101930/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200500	55274600	11270	11270	11270	11270	120
3	20231214	200400	55274600	11270	11270	11270	11270	0
4	20231214	200300	55274600	11270	11270	11270	11270	0
5	20231214	200200	55274600	11270	11270	11270	11270	0
6	20231214	200100	55274600	11270	11270	11270	11270	0
7	20231214	200000	55274600	11270	11270	11270	11270	0
8	20231214	195900	55274600	11270	11270	11270	11270	0
9	20231214	195800	55274600	11270	11270	11270	11270	0
10	20231214	195700	55274600	11270	11270	11270	11270	0
11	20231214	195600	55274600	11270	11270	11270	11270	0
12	20231214	195500	55274600	11270	11270	11270	11270	0
13	20231214	195400	55274600	11270	11270	11270	11270	0
14	20231214	195300	55274600	11270	11270	11270	11270	0
15	20231214	195200	55274600	11270	11270	11270	11270	0
16	20231214	195100	55274600	11270	11270	11270	11270	0
17	20231214	195000	55274600	11270	11270	11270	11270	0
18	20231214	194900	55274600	11270	11270	11270	11270	0
19	20231214	194800	55274600	11270	11270	11270	11270	0
20	20231214	194700	55274600	11270	11270	11270	11270	0
21	20231214	194600	55274600	11270	11270	11270	11270	0
22	20231214	194500	55274600	11270	11270	11270	11270	0
23	20231214	194400	55274600	11270	11270	11270	11270	0
24	20231214	194300	55274600	11270	11270	11270	11270	0
25	20231214	194200	55274600	11270	11270	11270	11270	0
26	20231214	194100	55274600	11270	11270	11270	11270	0
27	20231214	194000	55274600	11270	11270	11270	11270	0
28	20231214	193900	55274600	11270	11270	11270	11270	0
29	20231214	193800	55274600	11270	11270	11270	11270	0
30	20231214	193700	55274600	11270	11270	11270	11270	0
31	20231214	193600	55274600	11270	11270	11270	11270	0
32	20231214	193500	55274600	11270	11270	11270	11270	120
33	20231214	193400	55274600	11270	11270	11270	11270	0
34	20231214	193300	55274600	11270	11270	11270	11270	0
35	20231214	193200	55274600	11270	11270	11270	11270	0
36	20231214	193100	55274600	11270	11270	11270	11270	0
37	20231214	193000	55274600	11270	11270	11270	11270	0
38	20231214	192900	55274600	11270	11270	11270	11270	0
39	20231214	192800	55274600	11270	11270	11270	11270	0
40	20231214	192700	55274600	11270	11270	11270	11270	0
41	20231214	192600	55274600	11270	11270	11270	11270	0
42	20231214	192500	55274600	11270	11270	11270	11270	0
43	20231214	192400	55274600	11270	11270	11270	11270	0
44	20231214	192300	55274600	11270	11270	11270	11270	0
45	20231214	192200	55274600	11270	11270	11270	11270	0
46	20231214	192100	55274600	11270	11270	11270	11270	0
47	20231214	192000	55274600	11270	11270	11270	11270	0
48	20231214	191900	55274600	11270	11270	11270	11270	0
49	20231214	191800	55274600	11270	11270	11270	11270	0
50	20231214	191700	55274600	11270	11270	11270	11270	0
51	20231214	191600	55274600	11270	11270	11270	11270	0
52	20231214	191500	55274600	11270	11270	11270	11270	0
53	20231214	191400	55274600	11270	11270	11270	11270	0
54	20231214	191300	55274600	11270	11270	11270	11270	0
55	20231214	191200	55274600	11270	11270	11270	11270	0
56	20231214	191100	55274600	11270	11270	11270	11270	0
57	20231214	191000	55274600	11270	11270	11270	11270	0
58	20231214	190900	55274600	11270	11270	11270	11270	0
59	20231214	190800	55274600	11270	11270	11270	11270	0
60	20231214	190700	55274600	11270	11270	11270	11270	0
61	20231214	190600	55274600	11270	11270	11270	11270	0
62	20231214	190500	55274600	11270	11270	11270	11270	120
63	20231214	190400	55274600	11270	11270	11270	11270	0
64	20231214	190300	55274600	11270	11270	11270	11270	0
65	20231214	190200	55274600	11270	11270	11270	11270	0
66	20231214	190100	55274600	11270	11270	11270	11270	0
67	20231214	190000	55274600	11270	11270	11270	11270	0
68	20231214	185900	55274600	11270	11270	11270	11270	0
69	20231214	185800	55274600	11270	11270	11270	11270	0
70	20231214	185700	55274600	11270	11270	11270	11270	0
71	20231214	185600	55274600	11270	11270	11270	11270	0
72	20231214	185500	55274600	11270	11270	11270	11270	0
73	20231214	185400	55274600	11270	11270	11270	11270	0
74	20231214	185300	55274600	11270	11270	11270	11270	0
75	20231214	185200	55274600	11270	11270	11270	11270	0
76	20231214	185100	55274600	11270	11270	11270	11270	0
77	20231214	185000	55274600	11270	11270	11270	11270	0
78	20231214	184900	55274600	11270	11270	11270	11270	0
79	20231214	184800	55274600	11270	11270	11270	11270	0
80	20231214	184700	55274600	11270	11270	11270	11270	0
81	20231214	184600	55274600	11270	11270	11270	11270	0
82	20231214	184500	55274600	11270	11270	11270	11270	0
83	20231214	184400	55274600	11270	11270	11270	11270	0
84	20231214	184300	55274600	11270	11270	11270	11270	0
85	20231214	184200	55274600	11270	11270	11270	11270	0
86	20231214	184100	55274600	11270	11270	11270	11270	0
87	20231214	184000	55274600	11270	11270	11270	11270	0
88	20231214	183900	55274600	11270	11270	11270	11270	0
89	20231214	183800	55274600	11270	11270	11270	11270	0
90	20231214	183700	55274600	11270	11270	11270	11270	0
91	20231214	183600	55274600	11270	11270	11270	11270	0
92	20231214	183500	55274600	11270	11270	11270	11270	120
93	20231214	183400	55274600	11270	11270	11270	11270	0
94	20231214	183300	55274600	11270	11270	11270	11270	0
95	20231214	183200	55274600	11270	11270	11270	11270	0
96	20231214	183100	55274600	11270	11270	11270	11270	0
97	20231214	183000	55274600	11270	11270	11270	11270	0
98	20231214	182900	55274600	11270	11270	11270	11270	0
99	20231214	182800	55274600	11270	11270	11270	11270	0
100	20231214	182700	55274600	11270	11270	11270	11270	0
101	20231214	182600	55274600	11270	11270	11270	11270	0
102	20231214	182500	55274600	11270	11270	11270	11270	0
103	20231214	182400	55274600	11270	11270	11270	11270	0
104	20231214	182300	55274600	11270	11270	11270	11270	0
105	20231214	182200	55274600	11270	11270	11270	11270	0
106	20231214	182100	55274600	11270	11270	11270	11270	0
107	20231214	182000	55274600	11270	11270	11270	11270	0
108	20231214	181900	55274600	11270	11270	11270	11270	0
109	20231214	181800	55274600	11270	11270	11270	11270	0
110	20231214	181700	55274600	11270	11270	11270	11270	0
111	20231214	181600	55274600	11270	11270	11270	11270	0
112	20231214	181500	55274600	11270	11270	11270	11270	0
113	20231214	181400	55274600	11270	11270	11270	11270	0
114	20231214	181300	55274600	11270	11270	11270	11270	0
115	20231214	181200	55274600	11270	11270	11270	11270	0
116	20231214	181100	55274600	11270	11270	11270	11270	0
117	20231214	181000	55274600	11270	11270	11270	11270	0
118	20231214	180900	55274600	11270	11270	11270	11270	0
119	20231214	180800	55274600	11270	11270	11270	11270	0
120	20231214	180700	55274600	11270	11270	11270	11270	0
121	20231214	180600	55274600	11270	11270	11270	11270	0
122	20231214	180500	55274600	11270	11270	11270	11270	120
123	20231214	180400	55274600	11270	11270	11270	11270	0
124	20231214	180300	55274600	11270	11270	11270	11270	0
125	20231214	180200	55274600	11270	11270	11270	11270	0
126	20231214	180100	55274600	11270	11270	11270	11270	0
127	20231214	180000	55274600	11270	11270	11270	11270	0
128	20231214	175900	55274600	11270	11270	11270	11270	0
129	20231214	175800	55274600	11270	11270	11270	11270	0
130	20231214	175700	55274600	11270	11270	11270	11270	0
131	20231214	175600	55274600	11270	11270	11270	11270	0
132	20231214	175500	55274600	11270	11270	11270	11270	0
133	20231214	175400	55274600	11270	11270	11270	11270	0
134	20231214	175300	55274600	11270	11270	11270	11270	0
135	20231214	175200	55274600	11270	11270	11270	11270	0
136	20231214	175100	55274600	11270	11270	11270	11270	0
137	20231214	175000	55274600	11270	11270	11270	11270	0
138	20231214	174900	55274600	11270	11270	11270	11270	0
139	20231214	174800	55274600	11270	11270	11270	11270	0
140	20231214	174700	55274600	11270	11270	11270	11270	0
141	20231214	174600	55274600	11270	11270	11270	11270	0
142	20231214	174500	55274600	11270	11270	11270	11270	0
143	20231214	174400	55274600	11270	11270	11270	11270	0
144	20231214	174300	55274600	11270	11270	11270	11270	0
145	20231214	174200	55274600	11270	11270	11270	11270	0
146	20231214	174100	55274600	11270	11270	11270	11270	0
147	20231214	174000	55274600	11270	11270	11270	11270	0
148	20231214	173900	55274600	11270	11270	11270	11270	0
149	20231214	173800	55274600	11270	11270	11270	11270	0
150	20231214	173700	55274600	11270	11270	11270	11270	0
151	20231214	173600	55274600	11270	11270	11270	11270	0
152	20231214	173500	55274600	11270	11270	11270	11270	120
153	20231214	173400	55274600	11270	11270	11270	11270	0
154	20231214	173300	55274600	11270	11270	11270	11270	0
155	20231214	173200	55274600	11270	11270	11270	11270	0
156	20231214	173100	55274600	11270	11270	11270	11270	0
157	20231214	173000	55274600	11270	11270	11270	11270	0
158	20231214	172900	55274600	11270	11270	11270	11270	0
159	20231214	172800	55274600	11270	11270	11270	11270	0
160	20231214	172700	55274600	11270	11270	11270	11270	0
161	20231214	172600	55274600	11270	11270	11270	11270	0
162	20231214	172500	55274600	11270	11270	11270	11270	0
163	20231214	172400	55274600	11270	11270	11270	11270	0
164	20231214	172300	55274600	11270	11270	11270	11270	0
165	20231214	172200	55274600	11270	11270	11270	11270	0
166	20231214	172100	55274600	11270	11270	11270	11270	0
167	20231214	172000	55274600	11270	11270	11270	11270	0
168	20231214	171900	55274600	11270	11270	11270	11270	0
169	20231214	171800	55274600	11270	11270	11270	11270	0
170	20231214	171700	55274600	11270	11270	11270	11270	0
171	20231214	171600	55274600	11270	11270	11270	11270	0
172	20231214	171500	55274600	11270	11270	11270	11270	0
173	20231214	171400	55274600	11270	11270	11270	11270	0
174	20231214	171300	55274600	11270	11270	11270	11270	0
175	20231214	171200	55274600	11270	11270	11270	11270	0
176	20231214	171100	55274600	11270	11270	11270	11270	0
177	20231214	171000	55274600	11270	11270	11270	11270	0
178	20231214	170900	55274600	11270	11270	11270	11270	0
179	20231214	170800	55274600	11270	11270	11270	11270	0
180	20231214	170700	55274600	11270	11270	11270	11270	0
181	20231214	170600	55274600	11270	11270	11270	11270	0
182	20231214	170500	55274600	11270	11270	11270	11270	120
183	20231214	170400	55274600	11270	11270	11270	11270	0
184	20231214	170300	55274600	11270	11270	11270	11270	0
185	20231214	170200	55274600	11270	11270	11270	11270	0
186	20231214	170100	55274600	11270	11270	11270	11270	0
187	20231214	170000	55274600	11270	11270	11270	11270	0
188	20231214	165900	55274600	11270	11270	11270	11270	0
189	20231214	165800	55274600	11270	11270	11270	11270	0
190	20231214	165700	55274600	11270	11270	11270	11270	0
191	20231214	165600	55274600	11270	11270	11270	11270	0
192	20231214	165500	55274600	11270	11270	11270	11270	0
193	20231214	165400	55274600	11270	11270	11270	11270	0
194	20231214	165300	55274600	11270	11270	11270	11270	0
195	20231214	165200	55274600	11270	11270	11270	11270	0
196	20231214	165100	55274600	11270	11270	11270	11270	0
197	20231214	165000	55274600	11270	11270	11270	11270	0
198	20231214	164900	55274600	11270	11270	11270	11270	0
199	20231214	164800	55274600	11270	11270	11270	11270	0
200	20231214	164700	55274600	11270	11270	11270	11270	0
201	20231214	164600	55274600	11270	11270	11270	11270	0
202	20231214	164500	55274600	11270	11270	11270	11270	0
203	20231214	164400	55274600	11270	11270	11270	11270	0
204	20231214	164300	55274600	11270	11270	11270	11270	0
205	20231214	164200	55274600	11270	11270	11270	11270	0
206	20231214	164100	55274600	11270	11270	11270	11270	0
207	20231214	164000	55274600	11270	11270	11270	11270	0
208	20231214	163900	55274600	11270	11270	11270	11270	0
209	20231214	163800	55274600	11270	11270	11270	11270	0
210	20231214	163700	55274600	11270	11270	11270	11270	0
211	20231214	163600	55274600	11270	11270	11270	11270	0
212	20231214	163500	55274600	11270	11270	11270	11270	120
213	20231214	163400	55274600	11270	11270	11270	11270	0
214	20231214	163300	55274600	11270	11270	11270	11270	0
215	20231214	163200	55274600	11270	11270	11270	11270	0
216	20231214	163100	55274600	11270	11270	11270	11270	0
217	20231214	163000	55274600	11270	11270	11270	11270	0
218	20231214	162900	55274600	11270	11270	11270	11270	0
219	20231214	162800	55274600	11270	11270	11270	11270	0
220	20231214	162700	55274600	11270	11270	11270	11270	0
221	20231214	162600	55274600	11270	11270	11270	11270	0
222	20231214	162500	55274600	11270	11270	11270	11270	0
223	20231214	162400	55274600	11270	11270	11270	11270	0
224	20231214	162300	55274600	11270	11270	11270	11270	0
225	20231214	162200	55274600	11270	11270	11270	11270	0
226	20231214	162100	55274600	11270	11270	11270	11270	0
227	20231214	162000	55274600	11270	11270	11270	11270	0
228	20231214	161900	55274600	11270	11270	11270	11270	0
229	20231214	161800	55274600	11270	11270	11270	11270	0
230	20231214	161700	55274600	11270	11270	11270	11270	0
231	20231214	161600	55274600	11270	11270	11270	11270	0
232	20231214	161500	55274600	11270	11270	11270	11270	0
233	20231214	161400	55274600	11270	11270	11270	11270	0
234	20231214	161300	55274600	11270	11270	11270	11270	0
235	20231214	161200	55274600	11270	11270	11270	11270	0
236	20231214	161100	55274600	11270	11270	11270	11270	0
237	20231214	161000	55274600	11270	11270	11270	11270	0
238	20231214	160900	55274600	11270	11270	11270	11270	0
239	20231214	160800	55274600	11270	11270	11270	11270	0
240	20231214	160700	55274600	11270	11270	11270	11270	0
241	20231214	160600	55274600	11270	11270	11270	11270	0
242	20231214	160500	55274600	11270	11270	11270	11270	120
243	20231214	160400	55274600	11270	11270	11270	11270	0
244	20231214	160300	55274600	11270	11270	11270	11270	0
245	20231214	160200	55274600	11270	11270	11270	11270	0
246	20231214	160100	55274600	11270	11270	11270	11270	0
247	20231214	160000	55274600	11270	11270	11270	11270	0
248	20231214	155900	55274600	11270	11270	11270	11270	0
249	20231214	155800	55274600	11270	11270	11270	11270	0
250	20231214	155700	55274600	11270	11270	11270	11270	0
251	20231214	155600	55274600	11270	11270	11270	11270	0
252	20231214	155500	55274600	11270	11270	11270	11270	0
253	20231214	155400	55274600	11270	11270	11270	11270	0
254	20231214	155300	55274600	11270	11270	11270	11270	0
255	20231214	155200	55274600	11270	11270	11270	11270	0
256	20231214	155100	55274600	11270	11270	11270	11270	0
257	20231214	155000	55274600	11270	11270	11270	11270	0
258	20231214	154900	55274600	11270	11270	11270	11270	0
259	20231214	154800	55274600	11270	11270	11270	11270	0
260	20231214	154700	55274600	11270	11270	11270	11270	0
261	20231214	154600	55274600	11270	11270	11270	11270	0
262	20231214	154500	55274600	11270	11270	11270	11270	0
263	20231214	154400	55274600	11270	11270	11270	11270	0
264	20231214	154300	55274600	11270	11270	11270	11270	0
265	20231214	154200	55274600	11270	11270	11270	11270	0
266	20231214	154100	55274600	11270	11270	11270	11270	0
267	20231214	154000	55274600	11270	11270	11270	11270	0
268	20231214	153900	55274600	11270	11270	11270	11270	0
269	20231214	153800	55274600	11270	11270	11270	11270	0
270	20231214	153700	55274600	11270	11270	11270	11270	0
271	20231214	153600	55274600	11270	11270	11270	11270	0
272	20231214	153500	55274600	11270	11270	11270	11270	120
273	20231214	153400	55274600	11270	11270	11270	11270	0
274	20231214	153300	55274600	11270	11270	11270	11270	0
275	20231214	153200	55274600	11270	11270	11270	11270	0
276	20231214	153100	55274600	11270	11270	11270	11270	0
277	20231214	153000	55274600	11270	11270	11270	11270	120
278	20231214	152900	53922200	11280	11280	11280	11280	0
279	20231214	152800	53922200	11280	11280	11280	11280	0
280	20231214	152700	53922200	11280	11280	11280	11280	0
281	20231214	152600	53922200	11280	11280	11280	11280	0
282	20231214	152500	53922200	11280	11280	11280	11280	0
283	20231214	152400	53922200	11280	11280	11280	11280	0
284	20231214	152300	53922200	11280	11280	11280	11280	0
285	20231214	152200	53922200	11280	11280	11280	11280	0
286	20231214	152100	53922200	11280	11280	11280	11280	0
287	20231214	152000	53922200	11280	11280	11280	11280	0
288	20231214	151900	53922200	11280	11280	11280	11280	0
289	20231214	151800	53922200	11280	11280	11280	11280	0
290	20231214	151700	53922200	11280	11280	11280	11280	0
291	20231214	151600	53922200	11280	11240	11280	11240	50
292	20231214	151500	53358640	11250	11250	11250	11250	100
293	20231214	151400	52233640	11260	11260	11260	11260	0
294	20231214	151300	52233640	11260	11260	11260	11260	0
295	20231214	151200	52233640	11260	11260	11260	11260	0
296	20231214	151100	52233640	11260	11260	11260	11260	0
297	20231214	151000	52233640	11260	11250	11270	11240	10
298	20231214	150900	52121100	11260	11240	11260	11230	35
299	20231214	150800	51727330	11250	11230	11250	11230	100
300	20231214	150700	50602790	11250	11250	11250	11250	5
301	20231214	150600	50546540	11160	11200	11250	11160	70
302	20231214	150500	49762930	11190	11210	11210	11190	250
303	20231214	150400	46964490	11280	11280	11280	11280	0
304	20231214	150300	46964490	11280	11280	11280	11280	0
305	20231214	150200	46964490	11280	11280	11280	11280	0
306	20231214	150100	46964490	11280	11280	11280	11280	0
307	20231214	150000	46964490	11280	11200	11280	11200	49
308	20231214	145900	46415100	11280	11270	11280	11270	50
309	20231214	145800	45851540	11210	11210	11210	11210	0
310	20231214	145700	45851540	11210	11210	11210	11210	73
311	20231214	145600	45033210	11260	11260	11260	11260	0
312	20231214	145500	45033210	11260	11260	11260	11260	111
313	20231214	145400	43783350	11260	11260	11260	11260	0
314	20231214	145300	43783350	11260	11260	11260	11260	0
315	20231214	145200	43783350	11260	11260	11260	11260	0
316	20231214	145100	43783350	11260	11260	11260	11260	0
317	20231214	145000	43783350	11260	11260	11260	11260	0
318	20231214	144900	43783350	11260	11260	11260	11260	0
319	20231214	144800	43783350	11260	11260	11260	11260	1
320	20231214	144700	43772090	11170	11200	11200	11160	122
321	20231214	144600	42409270	11250	11250	11250	11250	0
322	20231214	144500	42409270	11250	11250	11250	11250	0
323	20231214	144400	42409270	11250	11250	11250	11250	0
324	20231214	144300	42409270	11250	11250	11250	11250	0
325	20231214	144200	42409270	11250	11250	11250	11250	0
326	20231214	144100	42409270	11250	11250	11250	11250	0
327	20231214	144000	42409270	11250	11250	11250	11250	0
328	20231214	143900	42409270	11250	11250	11250	11250	0
329	20231214	143800	42409270	11250	11250	11250	11250	0
330	20231214	143700	42409270	11250	11250	11250	11250	0
331	20231214	143600	42409270	11250	11250	11250	11250	0
332	20231214	143500	42409270	11250	11250	11250	11250	0
333	20231214	143400	42409270	11250	11250	11250	11250	0
334	20231214	143300	42409270	11250	11250	11250	11250	22
335	20231214	143200	42161770	11200	11200	11200	11190	271
336	20231214	143100	39126730	11190	11190	11190	11190	13
337	20231214	143000	38981260	11190	11190	11190	11190	70
338	20231214	142900	38197960	11200	11200	11200	11200	245
339	20231214	142800	35453960	11190	11190	11190	11190	0
340	20231214	142700	35453960	11190	11190	11190	11190	10
341	20231214	142600	35342060	11230	11200	11230	11200	105
342	20231214	142500	34165910	11190	11190	11190	11190	0
343	20231214	142400	34165910	11190	11190	11190	11190	0
344	20231214	142300	34165910	11190	11190	11190	11190	0
345	20231214	142200	34165910	11190	11190	11190	11190	0
346	20231214	142100	34165910	11190	11190	11190	11190	0
347	20231214	142000	34165910	11190	11190	11190	11190	0
348	20231214	141900	34165910	11190	11190	11190	11190	0
349	20231214	141800	34165910	11190	11190	11190	11190	1
350	20231214	141700	34154720	11190	11190	11190	11190	0
351	20231214	141600	34154720	11190	11190	11190	11190	0
352	20231214	141500	34154720	11190	11190	11190	11190	0
353	20231214	141400	34154720	11190	11190	11190	11190	1
354	20231214	141300	34143530	11240	11240	11240	11240	0
355	20231214	141200	34143530	11240	11240	11240	11240	0
356	20231214	141100	34143530	11240	11240	11240	11240	0
357	20231214	141000	34143530	11240	11240	11240	11240	0
358	20231214	140900	34143530	11240	11240	11240	11240	0
359	20231214	140800	34143530	11240	11240	11240	11240	0
360	20231214	140700	34143530	11240	11240	11240	11240	0
361	20231214	140600	34143530	11240	11240	11240	11240	0
362	20231214	140500	34143530	11240	11240	11240	11240	0
363	20231214	140400	34143530	11240	11240	11240	11240	0
364	20231214	140300	34143530	11240	11240	11240	11240	0
365	20231214	140200	34143530	11240	11240	11240	11240	0
366	20231214	140100	34143530	11240	11240	11240	11240	0
367	20231214	140000	34143530	11240	11240	11240	11240	0
368	20231214	135900	34143530	11240	11240	11240	11240	0
369	20231214	135800	34143530	11240	11240	11240	11240	0
370	20231214	135700	34143530	11240	11240	11240	11240	0
371	20231214	135600	34143530	11240	11240	11240	11240	0
372	20231214	135500	34143530	11240	11240	11240	11240	0
373	20231214	135400	34143530	11240	11240	11240	11240	0
374	20231214	135300	34143530	11240	11240	11240	11240	0
375	20231214	135200	34143530	11240	11240	11240	11240	0
376	20231214	135100	34143530	11240	11240	11240	11240	0
377	20231214	135000	34143530	11240	11240	11240	11240	0
378	20231214	134900	34143530	11240	11240	11240	11240	0
379	20231214	134800	34143530	11240	11240	11240	11240	0
380	20231214	134700	34143530	11240	11240	11240	11240	0
381	20231214	134600	34143530	11240	11240	11240	11240	0
382	20231214	134500	34143530	11240	11240	11240	11240	0
383	20231214	134400	34143530	11240	11240	11240	11240	0
384	20231214	134300	34143530	11240	11240	11240	11240	0
385	20231214	134200	34143530	11240	11240	11240	11240	0
386	20231214	134100	34143530	11240	11240	11240	11240	0
387	20231214	134000	34143530	11240	11240	11240	11240	2
388	20231214	133900	34121050	11150	11150	11150	11150	0
389	20231214	133800	34121050	11150	11150	11150	11150	0
390	20231214	133700	34121050	11150	11150	11150	11150	0
391	20231214	133600	34121050	11150	11150	11150	11150	0
392	20231214	133500	34121050	11150	11150	11150	11150	5
393	20231214	133400	34065300	11250	11250	11250	11250	0
394	20231214	133300	34065300	11250	11250	11250	11250	0
395	20231214	133200	34065300	11250	11250	11250	11250	0
396	20231214	133100	34065300	11250	11200	11250	11200	90
397	20231214	133000	33057100	11190	11190	11190	11190	1
398	20231214	132900	33045910	11180	11180	11180	11180	0
399	20231214	132800	33045910	11180	11180	11180	11180	0
400	20231214	132700	33045910	11180	11180	11180	11180	0
401	20231214	132600	33045910	11180	11180	11180	11180	11
402	20231214	132500	32922930	11130	11130	11130	11130	0
403	20231214	132400	32922930	11130	11130	11130	11120	50
404	20231214	132300	32366570	11200	11200	11200	11200	0
405	20231214	132200	32366570	11200	11140	11200	11130	350
406	20231214	132100	28458960	11180	11180	11180	11180	0
407	20231214	132000	28458960	11180	11180	11180	11180	0
408	20231214	131900	28458960	11180	11180	11180	11180	0
409	20231214	131800	28458960	11180	11180	11180	11180	0
410	20231214	131700	28458960	11180	11180	11180	11180	0
411	20231214	131600	28458960	11180	11180	11180	11180	0
412	20231214	131500	28458960	11180	11180	11180	11180	0
413	20231214	131400	28458960	11180	11180	11180	11180	0
414	20231214	131300	28458960	11180	11180	11180	11180	0
415	20231214	131200	28458960	11180	11180	11180	11180	0
416	20231214	131100	28458960	11180	11180	11180	11180	0
417	20231214	131000	28458960	11180	11180	11180	11180	0
418	20231214	130900	28458960	11180	11180	11180	11180	0
419	20231214	130800	28458960	11180	11180	11180	11180	0
420	20231214	130700	28458960	11180	11180	11180	11180	0
421	20231214	130600	28458960	11180	11180	11180	11180	0
422	20231214	130500	28458960	11180	11180	11180	11180	0
423	20231214	130400	28458960	11180	11180	11180	11180	0
424	20231214	130300	28458960	11180	11180	11180	11180	0
425	20231214	130200	28458960	11180	11180	11180	11180	0
426	20231214	130100	28458960	11180	11180	11180	11180	4
427	20231214	130000	28414240	11180	11180	11180	11180	0
428	20231214	125900	28414240	11180	11180	11180	11180	0
429	20231214	125800	28414240	11180	11180	11180	11180	0
430	20231214	125700	28414240	11180	11180	11180	11180	0
431	20231214	125600	28414240	11180	11180	11180	11180	0
432	20231214	125500	28414240	11180	11180	11180	11180	0
433	20231214	125400	28414240	11180	11180	11180	11180	0
434	20231214	125300	28414240	11180	11180	11180	11180	2
435	20231214	125200	28391880	11180	11180	11180	11180	2
436	20231214	125100	28369520	11180	11180	11180	11180	0
437	20231214	125000	28369520	11180	11180	11180	11180	0
438	20231214	124900	28369520	11180	11180	11180	11180	0
439	20231214	124800	28369520	11180	11180	11180	11180	0
440	20231214	124700	28369520	11180	11180	11180	11180	0
441	20231214	124600	28369520	11180	11180	11180	11180	0
442	20231214	124500	28369520	11180	11180	11180	11180	0
443	20231214	124400	28369520	11180	11180	11180	11180	0
444	20231214	124300	28369520	11180	11180	11180	11180	0
445	20231214	124200	28369520	11180	11180	11180	11180	0
446	20231214	124100	28369520	11180	11180	11180	11180	0
447	20231214	124000	28369520	11180	11180	11180	11180	0
448	20231214	123900	28369520	11180	11180	11180	11180	0
449	20231214	123800	28369520	11180	11180	11180	11180	0
450	20231214	123700	28369520	11180	11170	11180	11170	13
451	20231214	123600	28224190	11170	11170	11170	11170	11
452	20231214	123500	28101320	11110	11110	11110	11110	0
453	20231214	123400	28101320	11110	11110	11110	11110	0
454	20231214	123300	28101320	11110	11110	11110	11110	0
455	20231214	123200	28101320	11110	11110	11110	11110	0
456	20231214	123100	28101320	11110	11110	11110	11110	0
457	20231214	123000	28101320	11110	11110	11110	11110	0
458	20231214	122900	28101320	11110	11110	11110	11110	0
459	20231214	122800	28101320	11110	11120	11120	11110	230
460	20231214	122700	25545650	11120	11120	11120	11120	0
461	20231214	122600	25545650	11120	11120	11120	11120	0
462	20231214	122500	25545650	11120	11120	11120	11120	0
463	20231214	122400	25545650	11120	11120	11120	11120	0
464	20231214	122300	25545650	11120	11120	11120	11120	0
465	20231214	122200	25545650	11120	11120	11120	11120	0
466	20231214	122100	25545650	11120	11120	11120	11120	0
467	20231214	122000	25545650	11120	11120	11120	11120	0
468	20231214	121900	25545650	11120	11120	11120	11120	0
469	20231214	121800	25545650	11120	11120	11120	11120	0
470	20231214	121700	25545650	11120	11120	11120	11120	0
471	20231214	121600	25545650	11120	11120	11120	11120	2
472	20231214	121500	25523410	11090	11090	11090	11090	0
473	20231214	121400	25523410	11090	11090	11090	11090	0
474	20231214	121300	25523410	11090	11090	11090	11090	0
475	20231214	121200	25523410	11090	11090	11090	11090	0
476	20231214	121100	25523410	11090	11090	11090	11090	0
477	20231214	121000	25523410	11090	11090	11090	11090	0
478	20231214	120900	25523410	11090	11090	11090	11090	0
479	20231214	120800	25523410	11090	11090	11090	11090	0
480	20231214	120700	25523410	11090	11090	11090	11090	0
481	20231214	120600	25523410	11090	11090	11090	11090	0
482	20231214	120500	25523410	11090	11090	11090	11090	0
483	20231214	120400	25523410	11090	11090	11090	11090	0
484	20231214	120300	25523410	11090	11090	11090	11090	0
485	20231214	120200	25523410	11090	11090	11090	11090	0
486	20231214	120100	25523410	11090	11090	11090	11090	0
487	20231214	120000	25523410	11090	11110	11110	11090	78
488	20231214	115900	24657570	11100	11100	11100	11100	0
489	20231214	115800	24657570	11100	11100	11100	11100	0
490	20231214	115700	24657570	11100	11100	11100	11100	0
491	20231214	115600	24657570	11100	11100	11100	11100	0
492	20231214	115500	24657570	11100	11100	11100	11100	0
493	20231214	115400	24657570	11100	11110	11110	11100	300
494	20231214	115300	21327480	11130	11130	11130	11130	0
495	20231214	115200	21327480	11130	11130	11130	11130	0
496	20231214	115100	21327480	11130	11130	11130	11130	8
497	20231214	115000	21238440	11120	11120	11120	11120	14
498	20231214	114900	21082760	11100	11100	11100	11100	0
499	20231214	114800	21082760	11100	11100	11100	11100	0
500	20231214	114700	21082760	11100	11100	11100	11100	0
501	20231214	114600	21082760	11100	11100	11100	11100	0
502	20231214	114500	21082760	11100	11100	11100	11100	0
503	20231214	114400	21082760	11100	11100	11100	11100	0
504	20231214	114300	21082760	11100	11100	11100	11100	0
505	20231214	114200	21082760	11100	11100	11100	11100	0
506	20231214	114100	21082760	11100	11100	11100	11100	0
507	20231214	114000	21082760	11100	11110	11110	11100	233
508	20231214	113900	18495220	11100	11100	11100	11100	0
509	20231214	113800	18495220	11100	11100	11100	11100	0
510	20231214	113700	18495220	11100	11100	11100	11100	0
511	20231214	113600	18495220	11100	11100	11100	11100	0
512	20231214	113500	18495220	11100	11100	11100	11100	0
513	20231214	113400	18495220	11100	11100	11100	11100	0
514	20231214	113300	18495220	11100	11100	11100	11100	0
515	20231214	113200	18495220	11100	11100	11100	11100	0
516	20231214	113100	18495220	11100	11100	11100	11100	2
517	20231214	113000	18473020	11100	11120	11120	11100	189
518	20231214	112900	16371930	11120	11160	11160	11120	100
519	20231214	112800	15257930	11170	11170	11170	11170	2
520	20231214	112700	15235590	11260	11260	11260	11260	0
521	20231214	112600	15235590	11260	11260	11260	11260	0
522	20231214	112500	15235590	11260	11260	11260	11260	3
523	20231214	112400	15201810	11270	11270	11270	11270	0
524	20231214	112300	15201810	11270	11270	11270	11270	0
525	20231214	112200	15201810	11270	11270	11270	11270	0
526	20231214	112100	15201810	11270	11270	11270	11270	0
527	20231214	112000	15201810	11270	11270	11270	11270	0
528	20231214	111900	15201810	11270	11270	11270	11270	0
529	20231214	111800	15201810	11270	11270	11270	11270	0
530	20231214	111700	15201810	11270	11270	11270	11270	0
531	20231214	111600	15201810	11270	11270	11270	11270	0
532	20231214	111500	15201810	11270	11270	11270	11270	0
533	20231214	111400	15201810	11270	11270	11270	11270	0
534	20231214	111300	15201810	11270	11270	11270	11270	0
535	20231214	111200	15201810	11270	11270	11270	11270	0
536	20231214	111100	15201810	11270	11270	11270	11270	0
537	20231214	111000	15201810	11270	11270	11270	11270	0
538	20231214	110900	15201810	11270	11260	11270	11260	5
539	20231214	110800	15145500	11200	11200	11200	11200	0
540	20231214	110700	15145500	11200	11200	11200	11200	0
541	20231214	110600	15145500	11200	11200	11200	11200	0
542	20231214	110500	15145500	11200	11200	11200	11200	0
543	20231214	110400	15145500	11200	11200	11200	11200	101
544	20231214	110300	14014300	11160	11160	11160	11160	0
545	20231214	110200	14014300	11160	11160	11160	11160	24
546	20231214	110100	13746460	11270	11270	11270	11270	0
547	20231214	110000	13746460	11270	11270	11270	11270	0
548	20231214	105900	13746460	11270	11270	11270	11270	0
549	20231214	105800	13746460	11270	11270	11270	11270	0
550	20231214	105700	13746460	11270	11270	11270	11270	0
551	20231214	105600	13746460	11270	11270	11270	11270	0
552	20231214	105500	13746460	11270	11270	11270	11270	0
553	20231214	105400	13746460	11270	11270	11270	11270	0
554	20231214	105300	13746460	11270	11270	11270	11270	0
555	20231214	105200	13746460	11270	11270	11270	11270	0
556	20231214	105100	13746460	11270	11270	11270	11270	2
557	20231214	105000	13723920	11160	11160	11160	11160	0
558	20231214	104900	13723920	11160	11160	11160	11160	0
559	20231214	104800	13723920	11160	11160	11160	11160	0
560	20231214	104700	13723920	11160	11160	11160	11160	6
561	20231214	104600	13656960	11270	11270	11270	11270	0
562	20231214	104500	13656960	11270	11270	11270	11270	0
563	20231214	104400	13656960	11270	11270	11270	11270	0
564	20231214	104300	13656960	11270	11270	11270	11270	0
565	20231214	104200	13656960	11270	11270	11270	11270	0
566	20231214	104100	13656960	11270	11270	11270	11270	0
567	20231214	104000	13656960	11270	11270	11270	11270	0
568	20231214	103900	13656960	11270	11270	11270	11270	0
569	20231214	103800	13656960	11270	11270	11270	11270	0
570	20231214	103700	13656960	11270	11270	11270	11270	0
571	20231214	103600	13656960	11270	11270	11270	11270	1
572	20231214	103500	13645690	11270	11270	11270	11270	1
573	20231214	103400	13634420	11170	11170	11170	11170	19
574	20231214	103300	13422190	11280	11280	11280	11280	0
575	20231214	103200	13422190	11280	11280	11280	11280	0
576	20231214	103100	13422190	11280	11280	11280	11280	0
577	20231214	103000	13422190	11280	11280	11280	11280	0
578	20231214	102900	13422190	11280	11280	11280	11280	0
579	20231214	102800	13422190	11280	11280	11280	11280	0
580	20231214	102700	13422190	11280	11280	11280	11280	0
581	20231214	102600	13422190	11280	11280	11280	11280	0
582	20231214	102500	13422190	11280	11280	11280	11280	0
583	20231214	102400	13422190	11280	11280	11280	11280	0
584	20231214	102300	13422190	11280	11280	11280	11280	0
585	20231214	102200	13422190	11280	11280	11280	11280	0
586	20231214	102100	13422190	11280	11280	11280	11280	0
587	20231214	102000	13422190	11280	11280	11280	11280	0
588	20231214	101900	13422190	11280	11220	11290	11220	41
589	20231214	101800	12960000	11170	11170	11170	11170	0
590	20231214	101700	12960000	11170	11170	11170	11170	0
591	20231214	101600	12960000	11170	11170	11170	11170	0
592	20231214	101500	12960000	11170	11170	11170	11170	0
593	20231214	101400	12960000	11170	11170	11170	11170	0
594	20231214	101300	12960000	11170	11180	11180	11170	210
595	20231214	101200	10613700	11180	11180	11180	11180	0
596	20231214	101100	10613700	11180	11180	11180	11180	0
597	20231214	101000	10613700	11180	11180	11180	11180	0
598	20231214	100900	10613700	11180	11180	11180	11180	0
599	20231214	100800	10613700	11180	11180	11180	11180	0
600	20231214	100700	10613700	11180	11180	11180	11180	0
601	20231214	100600	10613700	11180	11180	11180	11180	0
602	20231214	100500	10613700	11180	11180	11180	11180	0
603	20231214	100400	10613700	11180	11180	11180	11180	0
604	20231214	100300	10613700	11180	11180	11180	11180	0
605	20231214	100200	10613700	11180	11180	11180	11180	0
606	20231214	100100	10613700	11180	11180	11180	11180	55
607	20231214	100000	9998800	11180	11180	11180	11180	1
608	20231214	095900	9987620	11290	11290	11290	11290	0
609	20231214	095800	9987620	11290	11260	11290	11260	58
610	20231214	095700	9334500	11290	11290	11290	11290	0
611	20231214	095600	9334500	11290	11290	11290	11290	0
612	20231214	095500	9334500	11290	11250	11290	11250	16
613	20231214	095400	9154260	11180	11180	11180	11170	156
614	20231214	095300	7411180	11180	11180	11180	11180	1
615	20231214	095200	7400000	11280	11280	11280	11280	0
616	20231214	095100	7400000	11280	11280	11280	11280	1
617	20231214	095000	7388720	11160	11160	11160	11160	1
618	20231214	094900	7377560	11290	11290	11290	11250	5
619	20231214	094800	7321150	11260	11260	11260	11260	0
620	20231214	094700	7321150	11260	11260	11260	11260	0
621	20231214	094600	7321150	11260	11260	11260	11260	0
622	20231214	094500	7321150	11260	11260	11260	11260	0
623	20231214	094400	7321150	11260	11260	11260	11260	0
624	20231214	094300	7321150	11260	11260	11260	11260	0
625	20231214	094200	7321150	11260	11260	11260	11260	1
626	20231214	094100	7309890	11270	11270	11270	11270	1
627	20231214	094000	7298620	11280	11280	11280	11280	0
628	20231214	093900	7298620	11280	11280	11280	11280	0
629	20231214	093800	7298620	11280	11290	11290	11280	2
630	20231214	093700	7276050	11360	11360	11360	11360	0
631	20231214	093600	7276050	11360	11360	11360	11360	0
632	20231214	093500	7276050	11360	11360	11360	11360	0
633	20231214	093400	7276050	11360	11360	11360	11360	0
634	20231214	093300	7276050	11360	11360	11360	11360	0
635	20231214	093200	7276050	11360	11360	11360	11360	0
636	20231214	093100	7276050	11360	11360	11360	11360	0
637	20231214	093000	7276050	11360	11360	11360	11360	1
638	20231214	092900	7264690	11220	11220	11220	11220	0
639	20231214	092800	7264690	11220	11220	11220	11220	21
640	20231214	092700	7029070	11430	11430	11430	11430	0
641	20231214	092600	7029070	11430	11430	11430	11430	0
642	20231214	092500	7029070	11430	11430	11430	11430	0
643	20231214	092400	7029070	11430	11290	11430	11290	24
644	20231214	092300	6757400	11300	11300	11300	11300	0
645	20231214	092200	6757400	11300	11300	11300	11300	0
646	20231214	092100	6757400	11300	11300	11300	11300	0
647	20231214	092000	6757400	11300	11300	11300	11300	0
648	20231214	091900	6757400	11300	11300	11300	11300	0
649	20231214	091800	6757400	11300	11300	11300	11300	0
650	20231214	091700	6757400	11300	11300	11300	11300	0
651	20231214	091600	6757400	11300	11300	11300	11300	0
652	20231214	091500	6757400	11300	11300	11300	11300	0
653	20231214	091400	6757400	11300	11300	11300	11300	0
654	20231214	091300	6757400	11300	11300	11300	11300	0
655	20231214	091200	6757400	11300	11300	11300	11300	0
656	20231214	091100	6757400	11300	11300	11300	11300	0
657	20231214	091000	6757400	11300	11300	11300	11300	0
658	20231214	090900	6757400	11300	11300	11300	11300	0
659	20231214	090800	6757400	11300	11300	11300	11300	11
660	20231214	090700	6633100	11460	11460	11460	11460	0
661	20231214	090600	6633100	11460	11460	11460	11460	1
662	20231214	090500	6621640	11320	11320	11320	11320	0
663	20231214	090400	6621640	11320	11320	11320	11320	77
664	20231214	090300	5750000	11500	11500	11500	11500	0
665	20231214	090200	5750000	11500	11500	11500	11500	0
666	20231214	090100	5750000	11500	11500	11500	11500	0
667	20231214	090000	5750000	11500	11500	11500	11500	500