KissMeData/160980/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202100	205496420	15090	15090	15090	15090	924
3	20231204	202000	205496420	15090	15090	15090	15090	0
4	20231204	201900	205496420	15090	15090	15090	15090	0
5	20231204	201800	205496420	15090	15090	15090	15090	0
6	20231204	201700	205496420	15090	15090	15090	15090	0
7	20231204	201600	205496420	15090	15090	15090	15090	0
8	20231204	201500	205496420	15090	15090	15090	15090	0
9	20231204	201400	205496420	15090	15090	15090	15090	0
10	20231204	201300	205496420	15090	15090	15090	15090	0
11	20231204	201200	205496420	15090	15090	15090	15090	0
12	20231204	201100	205496420	15090	15090	15090	15090	0
13	20231204	201000	205496420	15090	15090	15090	15090	0
14	20231204	200900	205496420	15090	15090	15090	15090	0
15	20231204	200800	205496420	15090	15090	15090	15090	0
16	20231204	200700	205496420	15090	15090	15090	15090	0
17	20231204	200600	205496420	15090	15090	15090	15090	0
18	20231204	200500	205496420	15090	15090	15090	15090	0
19	20231204	200400	205496420	15090	15090	15090	15090	0
20	20231204	200300	205496420	15090	15090	15090	15090	0
21	20231204	200200	205496420	15090	15090	15090	15090	0
22	20231204	200100	205496420	15090	15090	15090	15090	0
23	20231204	200000	205496420	15090	15090	15090	15090	0
24	20231204	195900	205496420	15090	15090	15090	15090	0
25	20231204	195800	205496420	15090	15090	15090	15090	0
26	20231204	195700	205496420	15090	15090	15090	15090	0
27	20231204	195600	205496420	15090	15090	15090	15090	0
28	20231204	195500	205496420	15090	15090	15090	15090	0
29	20231204	195400	205496420	15090	15090	15090	15090	0
30	20231204	195300	205496420	15090	15090	15090	15090	0
31	20231204	195200	205496420	15090	15090	15090	15090	0
32	20231204	195100	205496420	15090	15090	15090	15090	924
33	20231204	195000	205496420	15090	15090	15090	15090	0
34	20231204	194900	205496420	15090	15090	15090	15090	0
35	20231204	194800	205496420	15090	15090	15090	15090	0
36	20231204	194700	205496420	15090	15090	15090	15090	0
37	20231204	194600	205496420	15090	15090	15090	15090	0
38	20231204	194500	205496420	15090	15090	15090	15090	0
39	20231204	194400	205496420	15090	15090	15090	15090	0
40	20231204	194300	205496420	15090	15090	15090	15090	0
41	20231204	194200	205496420	15090	15090	15090	15090	0
42	20231204	194100	205496420	15090	15090	15090	15090	0
43	20231204	194000	205496420	15090	15090	15090	15090	0
44	20231204	193900	205496420	15090	15090	15090	15090	0
45	20231204	193800	205496420	15090	15090	15090	15090	0
46	20231204	193700	205496420	15090	15090	15090	15090	0
47	20231204	193600	205496420	15090	15090	15090	15090	0
48	20231204	193500	205496420	15090	15090	15090	15090	0
49	20231204	193400	205496420	15090	15090	15090	15090	0
50	20231204	193300	205496420	15090	15090	15090	15090	0
51	20231204	193200	205496420	15090	15090	15090	15090	0
52	20231204	193100	205496420	15090	15090	15090	15090	0
53	20231204	193000	205496420	15090	15090	15090	15090	0
54	20231204	192900	205496420	15090	15090	15090	15090	0
55	20231204	192800	205496420	15090	15090	15090	15090	0
56	20231204	192700	205496420	15090	15090	15090	15090	0
57	20231204	192600	205496420	15090	15090	15090	15090	0
58	20231204	192500	205496420	15090	15090	15090	15090	0
59	20231204	192400	205496420	15090	15090	15090	15090	0
60	20231204	192300	205496420	15090	15090	15090	15090	0
61	20231204	192200	205496420	15090	15090	15090	15090	0
62	20231204	192100	205496420	15090	15090	15090	15090	924
63	20231204	192000	205496420	15090	15090	15090	15090	0
64	20231204	191900	205496420	15090	15090	15090	15090	0
65	20231204	191800	205496420	15090	15090	15090	15090	0
66	20231204	191700	205496420	15090	15090	15090	15090	0
67	20231204	191600	205496420	15090	15090	15090	15090	0
68	20231204	191500	205496420	15090	15090	15090	15090	0
69	20231204	191400	205496420	15090	15090	15090	15090	0
70	20231204	191300	205496420	15090	15090	15090	15090	0
71	20231204	191200	205496420	15090	15090	15090	15090	0
72	20231204	191100	205496420	15090	15090	15090	15090	0
73	20231204	191000	205496420	15090	15090	15090	15090	0
74	20231204	190900	205496420	15090	15090	15090	15090	0
75	20231204	190800	205496420	15090	15090	15090	15090	0
76	20231204	190700	205496420	15090	15090	15090	15090	0
77	20231204	190600	205496420	15090	15090	15090	15090	0
78	20231204	190500	205496420	15090	15090	15090	15090	0
79	20231204	190400	205496420	15090	15090	15090	15090	0
80	20231204	190300	205496420	15090	15090	15090	15090	0
81	20231204	190200	205496420	15090	15090	15090	15090	0
82	20231204	190100	205496420	15090	15090	15090	15090	0
83	20231204	190000	205496420	15090	15090	15090	15090	0
84	20231204	185900	205496420	15090	15090	15090	15090	0
85	20231204	185800	205496420	15090	15090	15090	15090	0
86	20231204	185700	205496420	15090	15090	15090	15090	0
87	20231204	185600	205496420	15090	15090	15090	15090	0
88	20231204	185500	205496420	15090	15090	15090	15090	0
89	20231204	185400	205496420	15090	15090	15090	15090	0
90	20231204	185300	205496420	15090	15090	15090	15090	0
91	20231204	185200	205496420	15090	15090	15090	15090	0
92	20231204	185100	205496420	15090	15090	15090	15090	924
93	20231204	185000	205496420	15090	15090	15090	15090	0
94	20231204	184900	205496420	15090	15090	15090	15090	0
95	20231204	184800	205496420	15090	15090	15090	15090	0
96	20231204	184700	205496420	15090	15090	15090	15090	0
97	20231204	184600	205496420	15090	15090	15090	15090	0
98	20231204	184500	205496420	15090	15090	15090	15090	0
99	20231204	184400	205496420	15090	15090	15090	15090	0
100	20231204	184300	205496420	15090	15090	15090	15090	0
101	20231204	184200	205496420	15090	15090	15090	15090	0
102	20231204	184100	205496420	15090	15090	15090	15090	0
103	20231204	184000	205496420	15090	15090	15090	15090	0
104	20231204	183900	205496420	15090	15090	15090	15090	0
105	20231204	183800	205496420	15090	15090	15090	15090	0
106	20231204	183700	205496420	15090	15090	15090	15090	0
107	20231204	183600	205496420	15090	15090	15090	15090	0
108	20231204	183500	205496420	15090	15090	15090	15090	0
109	20231204	183400	205496420	15090	15090	15090	15090	0
110	20231204	183300	205496420	15090	15090	15090	15090	0
111	20231204	183200	205496420	15090	15090	15090	15090	0
112	20231204	183100	205496420	15090	15090	15090	15090	0
113	20231204	183000	205496420	15090	15090	15090	15090	0
114	20231204	182900	205496420	15090	15090	15090	15090	0
115	20231204	182800	205496420	15090	15090	15090	15090	0
116	20231204	182700	205496420	15090	15090	15090	15090	0
117	20231204	182600	205496420	15090	15090	15090	15090	0
118	20231204	182500	205496420	15090	15090	15090	15090	0
119	20231204	182400	205496420	15090	15090	15090	15090	0
120	20231204	182300	205496420	15090	15090	15090	15090	0
121	20231204	182200	205496420	15090	15090	15090	15090	0
122	20231204	182100	205496420	15090	15090	15090	15090	924
123	20231204	182000	205496420	15090	15090	15090	15090	0
124	20231204	181900	205496420	15090	15090	15090	15090	0
125	20231204	181800	205496420	15090	15090	15090	15090	0
126	20231204	181700	205496420	15090	15090	15090	15090	0
127	20231204	181600	205496420	15090	15090	15090	15090	0
128	20231204	181500	205496420	15090	15090	15090	15090	0
129	20231204	181400	205496420	15090	15090	15090	15090	0
130	20231204	181300	205496420	15090	15090	15090	15090	0
131	20231204	181200	205496420	15090	15090	15090	15090	0
132	20231204	181100	205496420	15090	15090	15090	15090	0
133	20231204	181000	205496420	15090	15090	15090	15090	0
134	20231204	180900	205496420	15090	15090	15090	15090	0
135	20231204	180800	205496420	15090	15090	15090	15090	0
136	20231204	180700	205496420	15090	15090	15090	15090	0
137	20231204	180600	205496420	15090	15090	15090	15090	0
138	20231204	180500	205496420	15090	15090	15090	15090	0
139	20231204	180400	205496420	15090	15090	15090	15090	0
140	20231204	180300	205496420	15090	15090	15090	15090	0
141	20231204	180200	205496420	15090	15090	15090	15090	0
142	20231204	180100	205496420	15090	15090	15090	15090	0
143	20231204	180000	205496420	15090	15090	15090	15090	0
144	20231204	175900	205496420	15090	15090	15090	15090	0
145	20231204	175800	205496420	15090	15090	15090	15090	0
146	20231204	175700	205496420	15090	15090	15090	15090	0
147	20231204	175600	205496420	15090	15090	15090	15090	0
148	20231204	175500	205496420	15090	15090	15090	15090	0
149	20231204	175400	205496420	15090	15090	15090	15090	0
150	20231204	175300	205496420	15090	15090	15090	15090	0
151	20231204	175200	205496420	15090	15090	15090	15090	0
152	20231204	175100	205496420	15090	15090	15090	15090	924
153	20231204	175000	205496420	15090	15090	15090	15090	0
154	20231204	174900	205496420	15090	15090	15090	15090	0
155	20231204	174800	205496420	15090	15090	15090	15090	0
156	20231204	174700	205496420	15090	15090	15090	15090	0
157	20231204	174600	205496420	15090	15090	15090	15090	0
158	20231204	174500	205496420	15090	15090	15090	15090	0
159	20231204	174400	205496420	15090	15090	15090	15090	0
160	20231204	174300	205496420	15090	15090	15090	15090	0
161	20231204	174200	205496420	15090	15090	15090	15090	0
162	20231204	174100	205496420	15090	15090	15090	15090	0
163	20231204	174000	205496420	15090	15090	15090	15090	0
164	20231204	173900	205496420	15090	15090	15090	15090	0
165	20231204	173800	205496420	15090	15090	15090	15090	0
166	20231204	173700	205496420	15090	15090	15090	15090	0
167	20231204	173600	205496420	15090	15090	15090	15090	0
168	20231204	173500	205496420	15090	15090	15090	15090	0
169	20231204	173400	205496420	15090	15090	15090	15090	0
170	20231204	173300	205496420	15090	15090	15090	15090	0
171	20231204	173200	205496420	15090	15090	15090	15090	0
172	20231204	173100	205496420	15090	15090	15090	15090	0
173	20231204	173000	205496420	15090	15090	15090	15090	0
174	20231204	172900	205496420	15090	15090	15090	15090	0
175	20231204	172800	205496420	15090	15090	15090	15090	0
176	20231204	172700	205496420	15090	15090	15090	15090	0
177	20231204	172600	205496420	15090	15090	15090	15090	0
178	20231204	172500	205496420	15090	15090	15090	15090	0
179	20231204	172400	205496420	15090	15090	15090	15090	0
180	20231204	172300	205496420	15090	15090	15090	15090	0
181	20231204	172200	205496420	15090	15090	15090	15090	0
182	20231204	172100	205496420	15090	15090	15090	15090	924
183	20231204	172000	205496420	15090	15090	15090	15090	0
184	20231204	171900	205496420	15090	15090	15090	15090	0
185	20231204	171800	205496420	15090	15090	15090	15090	0
186	20231204	171700	205496420	15090	15090	15090	15090	0
187	20231204	171600	205496420	15090	15090	15090	15090	0
188	20231204	171500	205496420	15090	15090	15090	15090	0
189	20231204	171400	205496420	15090	15090	15090	15090	0
190	20231204	171300	205496420	15090	15090	15090	15090	0
191	20231204	171200	205496420	15090	15090	15090	15090	0
192	20231204	171100	205496420	15090	15090	15090	15090	0
193	20231204	171000	205496420	15090	15090	15090	15090	0
194	20231204	170900	205496420	15090	15090	15090	15090	0
195	20231204	170800	205496420	15090	15090	15090	15090	0
196	20231204	170700	205496420	15090	15090	15090	15090	0
197	20231204	170600	205496420	15090	15090	15090	15090	0
198	20231204	170500	205496420	15090	15090	15090	15090	0
199	20231204	170400	205496420	15090	15090	15090	15090	0
200	20231204	170300	205496420	15090	15090	15090	15090	0
201	20231204	170200	205496420	15090	15090	15090	15090	0
202	20231204	170100	205496420	15090	15090	15090	15090	0
203	20231204	170000	205496420	15090	15090	15090	15090	0
204	20231204	165900	205496420	15090	15090	15090	15090	0
205	20231204	165800	205496420	15090	15090	15090	15090	0
206	20231204	165700	205496420	15090	15090	15090	15090	0
207	20231204	165600	205496420	15090	15090	15090	15090	0
208	20231204	165500	205496420	15090	15090	15090	15090	0
209	20231204	165400	205496420	15090	15090	15090	15090	0
210	20231204	165300	205496420	15090	15090	15090	15090	0
211	20231204	165200	205496420	15090	15090	15090	15090	0
212	20231204	165100	205496420	15090	15090	15090	15090	924
213	20231204	165000	205496420	15090	15090	15090	15090	0
214	20231204	164900	205496420	15090	15090	15090	15090	0
215	20231204	164800	205496420	15090	15090	15090	15090	0
216	20231204	164700	205496420	15090	15090	15090	15090	0
217	20231204	164600	205496420	15090	15090	15090	15090	0
218	20231204	164500	205496420	15090	15090	15090	15090	0
219	20231204	164400	205496420	15090	15090	15090	15090	0
220	20231204	164300	205496420	15090	15090	15090	15090	0
221	20231204	164200	205496420	15090	15090	15090	15090	0
222	20231204	164100	205496420	15090	15090	15090	15090	0
223	20231204	164000	205496420	15090	15090	15090	15090	0
224	20231204	163900	205496420	15090	15090	15090	15090	0
225	20231204	163800	205496420	15090	15090	15090	15090	0
226	20231204	163700	205496420	15090	15090	15090	15090	0
227	20231204	163600	205496420	15090	15090	15090	15090	0
228	20231204	163500	205496420	15090	15090	15090	15090	0
229	20231204	163400	205496420	15090	15090	15090	15090	0
230	20231204	163300	205496420	15090	15090	15090	15090	0
231	20231204	163200	205496420	15090	15090	15090	15090	0
232	20231204	163100	205496420	15090	15090	15090	15090	0
233	20231204	163000	205496420	15090	15090	15090	15090	0
234	20231204	162900	205496420	15090	15090	15090	15090	0
235	20231204	162800	205496420	15090	15090	15090	15090	0
236	20231204	162700	205496420	15090	15090	15090	15090	0
237	20231204	162600	205496420	15090	15090	15090	15090	0
238	20231204	162500	205496420	15090	15090	15090	15090	0
239	20231204	162400	205496420	15090	15090	15090	15090	0
240	20231204	162300	205496420	15090	15090	15090	15090	0
241	20231204	162200	205496420	15090	15090	15090	15090	0
242	20231204	162100	205496420	15090	15090	15090	15090	924
243	20231204	162000	205496420	15090	15090	15090	15090	0
244	20231204	161900	205496420	15090	15090	15090	15090	0
245	20231204	161800	205496420	15090	15090	15090	15090	0
246	20231204	161700	205496420	15090	15090	15090	15090	0
247	20231204	161600	205496420	15090	15090	15090	15090	0
248	20231204	161500	205496420	15090	15090	15090	15090	0
249	20231204	161400	205496420	15090	15090	15090	15090	0
250	20231204	161300	205496420	15090	15090	15090	15090	0
251	20231204	161200	205496420	15090	15090	15090	15090	0
252	20231204	161100	205496420	15090	15090	15090	15090	0
253	20231204	161000	205496420	15090	15090	15090	15090	0
254	20231204	160900	205496420	15090	15090	15090	15090	0
255	20231204	160800	205496420	15090	15090	15090	15090	0
256	20231204	160700	205496420	15090	15090	15090	15090	0
257	20231204	160600	205496420	15090	15090	15090	15090	0
258	20231204	160500	205496420	15090	15090	15090	15090	0
259	20231204	160400	205496420	15090	15090	15090	15090	0
260	20231204	160300	205496420	15090	15090	15090	15090	0
261	20231204	160200	205496420	15090	15090	15090	15090	0
262	20231204	160100	205496420	15090	15090	15090	15090	0
263	20231204	160000	205496420	15090	15090	15090	15090	0
264	20231204	155900	205496420	15090	15090	15090	15090	0
265	20231204	155800	205496420	15090	15090	15090	15090	0
266	20231204	155700	205496420	15090	15090	15090	15090	0
267	20231204	155600	205496420	15090	15090	15090	15090	0
268	20231204	155500	205496420	15090	15090	15090	15090	0
269	20231204	155400	205496420	15090	15090	15090	15090	0
270	20231204	155300	205496420	15090	15090	15090	15090	0
271	20231204	155200	205496420	15090	15090	15090	15090	0
272	20231204	155100	205496420	15090	15090	15090	15090	924
273	20231204	155000	205496420	15090	15090	15090	15090	0
274	20231204	154900	205496420	15090	15090	15090	15090	0
275	20231204	154800	205496420	15090	15090	15090	15090	0
276	20231204	154700	205496420	15090	15090	15090	15090	0
277	20231204	154600	205496420	15090	15090	15090	15090	0
278	20231204	154500	205496420	15090	15090	15090	15090	0
279	20231204	154400	205496420	15090	15090	15090	15090	0
280	20231204	154300	205496420	15090	15090	15090	15090	0
281	20231204	154200	205496420	15090	15090	15090	15090	0
282	20231204	154100	205496420	15090	15090	15090	15090	0
283	20231204	154000	205496420	15090	15090	15090	15090	0
284	20231204	153900	205496420	15090	15090	15090	15090	0
285	20231204	153800	205496420	15090	15090	15090	15090	0
286	20231204	153700	205496420	15090	15090	15090	15090	0
287	20231204	153600	205496420	15090	15090	15090	15090	0
288	20231204	153500	205496420	15090	15090	15090	15090	0
289	20231204	153400	205496420	15090	15090	15090	15090	0
290	20231204	153300	205496420	15090	15090	15090	15090	0
291	20231204	153200	205496420	15090	15090	15090	15090	0
292	20231204	153100	205496420	15090	15090	15090	15090	0
293	20231204	153000	205496420	15090	15090	15090	15090	924
294	20231204	152900	191553260	15100	15100	15100	15100	0
295	20231204	152800	191553260	15100	15100	15100	15100	0
296	20231204	152700	191553260	15100	15100	15100	15100	0
297	20231204	152600	191553260	15100	15100	15100	15100	0
298	20231204	152500	191553260	15100	15100	15100	15100	0
299	20231204	152400	191553260	15100	15100	15100	15100	0
300	20231204	152300	191553260	15100	15100	15100	15100	0
301	20231204	152200	191553260	15100	15100	15100	15100	0
302	20231204	152100	191553260	15100	15100	15100	15100	0
303	20231204	152000	191553260	15100	15100	15100	15100	0
304	20231204	151900	191553260	15100	15100	15100	15100	100
305	20231204	151800	190043260	15100	15060	15100	15050	111
306	20231204	151700	188368490	15090	15090	15100	15050	283
307	20231204	151600	184096940	15090	15080	15100	15080	497
308	20231204	151500	176597220	15080	15040	15090	15020	440
309	20231204	151400	169969800	15040	15020	15040	15000	489
310	20231204	151300	162625000	15020	15020	15020	15020	300
311	20231204	151200	158119000	15020	15000	15020	15000	25
312	20231204	151100	157743620	15020	15020	15020	15020	0
313	20231204	151000	157743620	15020	15000	15020	15000	101
314	20231204	150900	156227620	15000	15000	15000	15000	59
315	20231204	150800	155342620	15020	15010	15020	15010	4
316	20231204	150700	155282560	15010	15020	15020	15000	634
317	20231204	150600	145763770	15040	15040	15040	15040	0
318	20231204	150500	145763770	15040	15040	15040	15040	0
319	20231204	150400	145763770	15040	15030	15040	15030	19
320	20231204	150300	145478180	15030	15040	15040	15030	113
321	20231204	150200	143778790	15040	15030	15040	15030	2
322	20231204	150100	143748720	15050	15050	15050	15050	0
323	20231204	150000	143748720	15050	15020	15050	15020	17
324	20231204	145900	143492930	15020	15020	15020	15020	0
325	20231204	145800	143492930	15020	15020	15020	15020	0
326	20231204	145700	143492930	15020	15020	15020	15020	12
327	20231204	145600	143312690	15020	15020	15020	15020	2
328	20231204	145500	143282650	15020	15020	15020	15020	6
329	20231204	145400	143192530	15020	15020	15020	15020	0
330	20231204	145300	143192530	15020	15020	15020	15020	0
331	20231204	145200	143192530	15020	15020	15020	15020	14
332	20231204	145100	142982250	15020	15020	15020	15020	0
333	20231204	145000	142982250	15020	15020	15020	15020	0
334	20231204	144900	142982250	15020	15020	15020	15020	6
335	20231204	144800	142892130	15050	15050	15050	15050	7
336	20231204	144700	142786780	15030	15030	15030	15030	20
337	20231204	144600	142486180	15030	15030	15030	15030	0
338	20231204	144500	142486180	15030	15030	15030	15030	8
339	20231204	144400	142365940	15050	15050	15050	15050	0
340	20231204	144300	142365940	15050	15050	15050	15050	0
341	20231204	144200	142365940	15050	15050	15050	15050	0
342	20231204	144100	142365940	15050	15050	15050	15050	224
343	20231204	144000	138994740	15040	15040	15040	15040	100
344	20231204	143900	137490740	15040	15040	15040	15040	0
345	20231204	143800	137490740	15040	15030	15040	15030	50
346	20231204	143700	136739140	15020	15020	15020	15020	136
347	20231204	143600	134696420	15030	15030	15030	15030	1
348	20231204	143500	134681390	15020	15030	15030	15020	121
349	20231204	143400	132862780	15040	15040	15040	15040	100
350	20231204	143300	131358780	15040	15040	15040	15040	0
351	20231204	143200	131358780	15040	15040	15040	15040	0
352	20231204	143100	131358780	15040	15040	15040	15040	0
353	20231204	143000	131358780	15040	15040	15040	15040	22
354	20231204	142900	131027900	15050	15050	15050	15050	2
355	20231204	142800	130997800	15060	15050	15060	15050	4
356	20231204	142700	130937580	15030	15030	15030	15030	12
357	20231204	142600	130757220	15030	15030	15030	15030	0
358	20231204	142500	130757220	15030	15030	15030	15030	0
359	20231204	142400	130757220	15030	15030	15030	15030	13
360	20231204	142300	130561830	15030	15030	15030	15030	0
361	20231204	142200	130561830	15030	15030	15030	15030	2
362	20231204	142100	130531770	15100	15100	15100	15100	0
363	20231204	142000	130531770	15100	15100	15100	15100	0
364	20231204	141900	130531770	15100	15100	15100	15100	0
365	20231204	141800	130531770	15100	15100	15100	15100	0
366	20231204	141700	130531770	15100	15100	15100	15100	0
367	20231204	141600	130531770	15100	15060	15100	15060	100
368	20231204	141500	129023850	15030	15030	15030	15030	0
369	20231204	141400	129023850	15030	15030	15030	15030	51
370	20231204	141300	128257320	15030	15020	15030	15020	22
371	20231204	141200	127926680	15020	15020	15020	15020	0
372	20231204	141100	127926680	15020	15020	15020	15020	16
373	20231204	141000	127686360	15030	15030	15030	15030	5
374	20231204	140900	127611210	15030	15030	15030	15030	60
375	20231204	140800	126709410	15030	15030	15030	15030	0
376	20231204	140700	126709410	15030	15030	15030	15030	0
377	20231204	140600	126709410	15030	15030	15030	15030	6
378	20231204	140500	126619230	15070	15070	15070	15070	0
379	20231204	140400	126619230	15070	15070	15070	15070	0
380	20231204	140300	126619230	15070	15070	15070	15070	0
381	20231204	140200	126619230	15070	15070	15070	15070	0
382	20231204	140100	126619230	15070	15070	15070	15070	0
383	20231204	140000	126619230	15070	15070	15070	15070	2
384	20231204	135900	126589090	15070	15070	15070	15070	2
385	20231204	135800	126558950	15070	15070	15070	15070	0
386	20231204	135700	126558950	15070	15070	15070	15070	0
387	20231204	135600	126558950	15070	15020	15070	15020	12
388	20231204	135500	126378560	15020	15020	15020	15020	1
389	20231204	135400	126363540	15020	15020	15020	15020	75
390	20231204	135300	125237040	15020	15020	15020	15020	6
391	20231204	135200	125146920	15020	15020	15020	15020	47
392	20231204	135100	124440980	15030	15030	15030	15020	38
393	20231204	135000	123869910	15040	15040	15040	15040	0
394	20231204	134900	123869910	15040	15040	15050	15040	3
395	20231204	134800	123824780	15020	15020	15020	15020	34
396	20231204	134700	123314100	15020	15020	15020	15020	0
397	20231204	134600	123314100	15020	15020	15020	15020	11
398	20231204	134500	123148880	15020	15020	15020	15020	0
399	20231204	134400	123148880	15020	15020	15020	15020	1
400	20231204	134300	123133860	15020	15020	15020	15020	7
401	20231204	134200	123028720	15060	15060	15060	15060	6
402	20231204	134100	122938360	15060	15060	15060	15060	0
403	20231204	134000	122938360	15060	15060	15060	15060	0
404	20231204	133900	122938360	15060	15060	15060	15060	0
405	20231204	133800	122938360	15060	15060	15060	15060	0
406	20231204	133700	122938360	15060	15060	15060	15060	0
407	20231204	133600	122938360	15060	15060	15060	15060	0
408	20231204	133500	122938360	15060	15060	15060	15060	2
409	20231204	133400	122908240	15010	15010	15010	15010	0
410	20231204	133300	122908240	15010	15010	15010	15010	7
411	20231204	133200	122803170	15010	15010	15010	15010	0
412	20231204	133100	122803170	15010	15010	15010	15010	0
413	20231204	133000	122803170	15010	15010	15010	15010	7
414	20231204	132900	122698100	15010	15010	15010	15010	0
415	20231204	132800	122698100	15010	15010	15010	15010	6
416	20231204	132700	122608040	15010	15010	15010	15010	0
417	20231204	132600	122608040	15010	15010	15010	15010	2
418	20231204	132500	122578020	15010	15010	15010	15010	12
419	20231204	132400	122397900	15010	15010	15010	15010	50
420	20231204	132300	121647400	15010	15010	15010	15010	11
421	20231204	132200	121482290	15010	15010	15010	15010	2
422	20231204	132100	121452270	15010	15010	15010	15010	150
423	20231204	132000	119200770	15010	15010	15010	15010	12
424	20231204	131900	119020650	15010	15020	15020	15010	451
425	20231204	131800	112249880	15020	15030	15030	15020	73
426	20231204	131700	111153120	15080	15080	15080	15080	0
427	20231204	131600	111153120	15080	15080	15080	15080	0
428	20231204	131500	111153120	15080	15080	15080	15080	0
429	20231204	131400	111153120	15080	15080	15080	15080	0
430	20231204	131300	111153120	15080	15080	15080	15080	0
431	20231204	131200	111153120	15080	15080	15080	15080	0
432	20231204	131100	111153120	15080	15080	15080	15080	0
433	20231204	131000	111153120	15080	15080	15080	15080	0
434	20231204	130900	111153120	15080	15080	15080	15080	0
435	20231204	130800	111153120	15080	15020	15080	15020	11
436	20231204	130700	110987300	15020	15020	15020	15020	6
437	20231204	130600	110897180	15020	15020	15020	15020	0
438	20231204	130500	110897180	15020	15020	15020	15020	6
439	20231204	130400	110807060	15020	15020	15020	15020	1
440	20231204	130300	110792040	15020	15020	15020	15020	0
441	20231204	130200	110792040	15020	15030	15030	15020	6
442	20231204	130100	110701900	15020	15020	15020	15020	1
443	20231204	130000	110686880	15020	15020	15020	15020	6
444	20231204	125900	110596760	15020	15020	15020	15020	30
445	20231204	125800	110146160	15020	15020	15020	15020	0
446	20231204	125700	110146160	15020	15020	15020	15020	57
447	20231204	125600	109290020	15090	15090	15090	15090	0
448	20231204	125500	109290020	15090	15020	15090	15020	15
449	20231204	125400	109064020	15020	15020	15100	15020	13
450	20231204	125300	108867960	15010	15070	15070	15010	2581
451	20231204	125200	70058450	15100	15050	15100	15050	28
452	20231204	125100	69636370	15050	15050	15050	15050	128
453	20231204	125000	67709970	15050	15060	15060	15050	87
454	20231204	124900	66400510	15060	15060	15060	15060	0
455	20231204	124800	66400510	15060	15060	15060	15060	0
456	20231204	124700	66400510	15060	15080	15080	15060	156
457	20231204	124600	64048170	15080	15080	15080	15080	0
458	20231204	124500	64048170	15080	15080	15080	15080	44
459	20231204	124400	63384650	15080	15100	15100	15080	128
460	20231204	124300	61452710	15080	15080	15080	15080	1
461	20231204	124200	61437630	15080	15080	15080	15080	6
462	20231204	124100	61347150	15100	15100	15100	15100	0
463	20231204	124000	61347150	15100	15100	15100	15100	0
464	20231204	123900	61347150	15100	15100	15100	15100	0
465	20231204	123800	61347150	15100	15100	15100	15100	0
466	20231204	123700	61347150	15100	15100	15100	15100	0
467	20231204	123600	61347150	15100	15100	15100	15100	0
468	20231204	123500	61347150	15100	15100	15100	15100	50
469	20231204	123400	60592150	15100	15100	15100	15100	0
470	20231204	123300	60592150	15100	15100	15100	15100	10
471	20231204	123200	60441150	15070	15070	15070	15070	7
472	20231204	123100	60335660	15070	15070	15070	15070	0
473	20231204	123000	60335660	15070	15070	15070	15070	11
474	20231204	122900	60169890	15060	15060	15060	15060	581
475	20231204	122800	51420030	15060	15060	15060	15060	0
476	20231204	122700	51420030	15060	15060	15060	15060	5
477	20231204	122600	51344730	15060	15060	15060	15060	0
478	20231204	122500	51344730	15060	15060	15060	15060	1
479	20231204	122400	51329670	15060	15060	15060	15060	6
480	20231204	122300	51239310	15060	15060	15060	15060	1
481	20231204	122200	51224250	15070	15070	15070	15070	0
482	20231204	122100	51224250	15070	15070	15070	15070	0
483	20231204	122000	51224250	15070	15070	15070	15070	0
484	20231204	121900	51224250	15070	15070	15070	15070	6
485	20231204	121800	51133830	15070	15070	15070	15070	1
486	20231204	121700	51118760	15070	15070	15070	15070	0
487	20231204	121600	51118760	15070	15070	15070	15070	6
488	20231204	121500	51028340	15070	15070	15070	15070	0
489	20231204	121400	51028340	15070	15070	15070	15070	6
490	20231204	121300	50937920	15070	15070	15070	15070	0
491	20231204	121200	50937920	15070	15070	15070	15070	0
492	20231204	121100	50937920	15070	15070	15070	15070	7
493	20231204	121000	50832430	15070	15070	15070	15070	7
494	20231204	120900	50726940	15070	15070	15070	15070	0
495	20231204	120800	50726940	15070	15070	15070	15070	0
496	20231204	120700	50726940	15070	15070	15070	15070	0
497	20231204	120600	50726940	15070	15070	15070	15070	6
498	20231204	120500	50636520	15070	15070	15070	15070	0
499	20231204	120400	50636520	15070	15070	15070	15070	7
500	20231204	120300	50531030	15070	15070	15070	15070	0
501	20231204	120200	50531030	15070	15070	15070	15070	0
502	20231204	120100	50531030	15070	15070	15070	15070	5
503	20231204	120000	50455680	15070	15070	15070	15070	1
504	20231204	115900	50440610	15070	15070	15070	15070	6
505	20231204	115800	50350190	15070	15070	15070	15070	0
506	20231204	115700	50350190	15070	15070	15070	15070	0
507	20231204	115600	50350190	15070	15070	15070	15070	7
508	20231204	115500	50244700	15070	15070	15070	15070	0
509	20231204	115400	50244700	15070	15070	15070	15070	6
510	20231204	115300	50154280	15070	15070	15070	15070	1
511	20231204	115200	50139210	15070	15070	15070	15070	0
512	20231204	115100	50139210	15070	15070	15070	15070	19
513	20231204	115000	49852880	15070	15070	15070	15070	0
514	20231204	114900	49852880	15070	15070	15070	15070	0
515	20231204	114800	49852880	15070	15070	15070	15070	0
516	20231204	114700	49852880	15070	15070	15070	15070	0
517	20231204	114600	49852880	15070	15070	15070	15070	0
518	20231204	114500	49852880	15070	15070	15070	15070	1
519	20231204	114400	49837810	15050	15050	15050	15050	0
520	20231204	114300	49837810	15050	15050	15050	15050	25
521	20231204	114200	49461560	15040	15040	15040	15040	1
522	20231204	114100	49446520	15040	15040	15040	15040	5
523	20231204	114000	49371320	15050	15050	15050	15050	0
524	20231204	113900	49371320	15050	15050	15050	15050	0
525	20231204	113800	49371320	15050	15050	15050	15050	0
526	20231204	113700	49371320	15050	15050	15050	15050	0
527	20231204	113600	49371320	15050	15050	15050	15050	4
528	20231204	113500	49311120	15070	15070	15070	15070	0
529	20231204	113400	49311120	15070	15070	15070	15070	0
530	20231204	113300	49311120	15070	15070	15070	15070	0
531	20231204	113200	49311120	15070	15050	15070	15050	30
532	20231204	113100	48859420	15050	15050	15050	15050	7
533	20231204	113000	48754070	15050	15050	15050	15050	0
534	20231204	112900	48754070	15050	15050	15050	15050	1
535	20231204	112800	48739020	15060	15060	15060	15060	193
536	20231204	112700	45832440	15070	15070	15070	15070	0
537	20231204	112600	45832440	15070	15070	15070	15070	0
538	20231204	112500	45832440	15070	15070	15070	15070	0
539	20231204	112400	45832440	15070	15070	15070	15070	0
540	20231204	112300	45832440	15070	15070	15070	15070	6
541	20231204	112200	45742020	15070	15070	15070	15070	0
542	20231204	112100	45742020	15070	15070	15070	15070	1
543	20231204	112000	45726950	15070	15070	15070	15070	6
544	20231204	111900	45636530	15070	15070	15070	15070	0
545	20231204	111800	45636530	15070	15070	15070	15070	15
546	20231204	111700	45410480	15070	15070	15070	15070	1
547	20231204	111600	45395410	15070	15070	15070	15070	0
548	20231204	111500	45395410	15070	15070	15070	15070	7
549	20231204	111400	45289920	15060	15060	15060	15060	0
550	20231204	111300	45289920	15060	15060	15060	15060	7
551	20231204	111200	45184500	15060	15060	15060	15060	0
552	20231204	111100	45184500	15060	15060	15060	15060	289
553	20231204	111000	40832160	15060	15060	15060	15060	7
554	20231204	110900	40726740	15090	15090	15090	15090	1
555	20231204	110800	40711650	15060	15060	15060	15060	6
556	20231204	110700	40621290	15060	15060	15060	15060	0
557	20231204	110600	40621290	15060	15060	15060	15060	0
558	20231204	110500	40621290	15060	15060	15060	15060	5
559	20231204	110400	40545990	15100	15100	15100	15100	0
560	20231204	110300	40545990	15100	15100	15100	15100	0
561	20231204	110200	40545990	15100	15100	15100	15100	0
562	20231204	110100	40545990	15100	15090	15100	15090	2
563	20231204	110000	40515800	15060	15060	15060	15060	0
564	20231204	105900	40515800	15060	15060	15060	15060	0
565	20231204	105800	40515800	15060	15060	15060	15060	0
566	20231204	105700	40515800	15060	15060	15060	15060	0
567	20231204	105600	40515800	15060	15060	15060	15060	1
568	20231204	105500	40500740	15060	15060	15060	15060	0
569	20231204	105400	40500740	15060	15060	15060	15060	0
570	20231204	105300	40500740	15060	15060	15060	15060	0
571	20231204	105200	40500740	15060	15060	15060	15060	0
572	20231204	105100	40500740	15060	15060	15060	15060	0
573	20231204	105000	40500740	15060	15060	15060	15060	0
574	20231204	104900	40500740	15060	15060	15060	15060	0
575	20231204	104800	40500740	15060	15060	15060	15060	0
576	20231204	104700	40500740	15060	15060	15060	15060	0
577	20231204	104600	40500740	15060	15060	15060	15060	0
578	20231204	104500	40500740	15060	15060	15060	15060	0
579	20231204	104400	40500740	15060	15060	15060	15060	0
580	20231204	104300	40500740	15060	15060	15060	15060	40
581	20231204	104200	39898340	15060	15060	15060	15060	0
582	20231204	104100	39898340	15060	15060	15060	15060	0
583	20231204	104000	39898340	15060	15060	15060	15060	2
584	20231204	103900	39868220	15100	15100	15100	15100	0
585	20231204	103800	39868220	15100	15100	15100	15100	0
586	20231204	103700	39868220	15100	15100	15100	15100	0
587	20231204	103600	39868220	15100	15100	15100	15100	0
588	20231204	103500	39868220	15100	15100	15100	15100	0
589	20231204	103400	39868220	15100	15100	15100	15100	0
590	20231204	103300	39868220	15100	15100	15100	15100	0
591	20231204	103200	39868220	15100	15100	15100	15100	0
592	20231204	103100	39868220	15100	15100	15100	15100	0
593	20231204	103000	39868220	15100	15100	15100	15100	0
594	20231204	102900	39868220	15100	15100	15100	15100	0
595	20231204	102800	39868220	15100	15100	15100	15100	0
596	20231204	102700	39868220	15100	15100	15100	15100	0
597	20231204	102600	39868220	15100	15100	15100	15100	0
598	20231204	102500	39868220	15100	15100	15100	15100	0
599	20231204	102400	39868220	15100	15100	15100	15100	1
600	20231204	102300	39853120	15050	15050	15050	15050	0
601	20231204	102200	39853120	15050	15050	15050	15050	0
602	20231204	102100	39853120	15050	15050	15050	15050	5
603	20231204	102000	39777870	15110	15110	15110	15110	0
604	20231204	101900	39777870	15110	15110	15110	15110	0
605	20231204	101800	39777870	15110	15110	15110	15110	0
606	20231204	101700	39777870	15110	15110	15110	15110	0
607	20231204	101600	39777870	15110	15110	15110	15110	0
608	20231204	101500	39777870	15110	15110	15110	15110	0
609	20231204	101400	39777870	15110	15110	15110	15110	0
610	20231204	101300	39777870	15110	15110	15110	15110	0
611	20231204	101200	39777870	15110	15110	15110	15110	0
612	20231204	101100	39777870	15110	15110	15110	15110	100
613	20231204	101000	38266870	15110	15110	15110	15110	0
614	20231204	100900	38266870	15110	15110	15110	15110	0
615	20231204	100800	38266870	15110	15110	15110	15110	0
616	20231204	100700	38266870	15110	15110	15110	15110	0
617	20231204	100600	38266870	15110	15110	15110	15110	0
618	20231204	100500	38266870	15110	15110	15110	15110	0
619	20231204	100400	38266870	15110	15110	15110	15110	120
620	20231204	100300	36453670	15110	15110	15110	15110	0
621	20231204	100200	36453670	15110	15110	15110	15110	1
622	20231204	100100	36438560	15110	15110	15110	15110	0
623	20231204	100000	36438560	15110	15090	15110	15090	198
624	20231204	095900	33450720	15090	15090	15090	15090	0
625	20231204	095800	33450720	15090	15090	15090	15090	94
626	20231204	095700	32032260	15110	15110	15110	15110	0
627	20231204	095600	32032260	15110	15110	15110	15110	0
628	20231204	095500	32032260	15110	15110	15110	15110	0
629	20231204	095400	32032260	15110	15110	15110	15110	0
630	20231204	095300	32032260	15110	15100	15110	15100	70
631	20231204	095200	30975250	15100	15100	15100	15100	0
632	20231204	095100	30975250	15100	15100	15100	15100	0
633	20231204	095000	30975250	15100	15100	15100	15100	0
634	20231204	094900	30975250	15100	15100	15100	15100	0
635	20231204	094800	30975250	15100	15100	15100	15100	0
636	20231204	094700	30975250	15100	15100	15100	15100	0
637	20231204	094600	30975250	15100	15030	15100	15030	52
638	20231204	094500	30192690	15100	15100	15100	15100	79
639	20231204	094400	28999790	15100	15100	15100	15100	0
640	20231204	094300	28999790	15100	15100	15100	15100	25
641	20231204	094200	28622290	15100	15100	15100	15100	1
642	20231204	094100	28607190	15100	15010	15100	15010	11
643	20231204	094000	28441810	15020	15020	15020	15020	15
644	20231204	093900	28216510	15060	15060	15060	15060	0
645	20231204	093800	28216510	15060	15060	15060	15060	0
646	20231204	093700	28216510	15060	15060	15060	15060	0
647	20231204	093600	28216510	15060	15060	15060	15060	60
648	20231204	093500	27312910	15070	15070	15070	15070	0
649	20231204	093400	27312910	15070	15070	15070	15070	0
650	20231204	093300	27312910	15070	15070	15070	15070	1
651	20231204	093200	27297840	15020	15020	15020	15020	0
652	20231204	093100	27297840	15020	15020	15040	15000	730
653	20231204	093000	16342150	15040	15040	15040	15040	7
654	20231204	092900	16236870	15020	15020	15020	15020	159
655	20231204	092800	13848690	15030	15030	15030	15030	0
656	20231204	092700	13848690	15030	15030	15030	15020	155
657	20231204	092600	11520340	15040	15040	15040	15040	99
658	20231204	092500	10031380	15040	15040	15040	15040	0
659	20231204	092400	10031380	15040	15040	15040	15040	0
660	20231204	092300	10031380	15040	15040	15040	15040	0
661	20231204	092200	10031380	15040	15040	15040	15040	19
662	20231204	092100	9745620	15040	15040	15040	15040	0
663	20231204	092000	9745620	15040	15040	15040	15040	0
664	20231204	091900	9745620	15040	15040	15040	15040	0
665	20231204	091800	9745620	15040	15050	15050	15040	50
666	20231204	091700	8993480	15030	15030	15030	15030	0
667	20231204	091600	8993480	15030	15030	15030	15030	0
668	20231204	091500	8993480	15030	15030	15030	15030	0
669	20231204	091400	8993480	15030	15030	15030	15030	4
670	20231204	091300	8933360	15150	15070	15150	15010	220
671	20231204	091200	5620540	15150	15150	15150	15150	20
672	20231204	091100	5317540	15150	15150	15150	15150	0
673	20231204	091000	5317540	15150	15150	15150	15150	8
674	20231204	090900	5196340	15060	15070	15070	15060	14
675	20231204	090800	4985450	15080	15080	15080	15080	0
676	20231204	090700	4985450	15080	15080	15080	15080	0
677	20231204	090600	4985450	15080	15080	15080	15080	0
678	20231204	090500	4985450	15080	15080	15080	15080	0
679	20231204	090400	4985450	15080	15120	15120	15080	88
680	20231204	090300	3657140	15200	15200	15200	15200	0
681	20231204	090200	3657140	15200	15200	15200	15200	0
682	20231204	090100	3657140	15200	15200	15200	15200	1
683	20231204	090000	3641940	15130	15210	15210	15130	236