KissMeData/001500/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183400	165935410	8680	8680	8680	8680	835
3	20231204	183300	165935410	8680	8680	8680	8680	0
4	20231204	183200	165935410	8680	8680	8680	8680	0
5	20231204	183100	165935410	8680	8680	8680	8680	0
6	20231204	183000	165935410	8680	8680	8680	8680	0
7	20231204	182900	165935410	8680	8680	8680	8680	0
8	20231204	182800	165935410	8680	8680	8680	8680	0
9	20231204	182700	165935410	8680	8680	8680	8680	0
10	20231204	182600	165935410	8680	8680	8680	8680	0
11	20231204	182500	165935410	8680	8680	8680	8680	0
12	20231204	182400	165935410	8680	8680	8680	8680	0
13	20231204	182300	165935410	8680	8680	8680	8680	0
14	20231204	182200	165935410	8680	8680	8680	8680	0
15	20231204	182100	165935410	8680	8680	8680	8680	0
16	20231204	182000	165935410	8680	8680	8680	8680	0
17	20231204	181900	165935410	8680	8680	8680	8680	0
18	20231204	181800	165935410	8680	8680	8680	8680	0
19	20231204	181700	165935410	8680	8680	8680	8680	0
20	20231204	181600	165935410	8680	8680	8680	8680	0
21	20231204	181500	165935410	8680	8680	8680	8680	0
22	20231204	181400	165935410	8680	8680	8680	8680	0
23	20231204	181300	165935410	8680	8680	8680	8680	0
24	20231204	181200	165935410	8680	8680	8680	8680	0
25	20231204	181100	165935410	8680	8680	8680	8680	0
26	20231204	181000	165935410	8680	8680	8680	8680	0
27	20231204	180900	165935410	8680	8680	8680	8680	0
28	20231204	180800	165935410	8680	8680	8680	8680	0
29	20231204	180700	165935410	8680	8680	8680	8680	0
30	20231204	180600	165935410	8680	8680	8680	8680	0
31	20231204	180500	165935410	8680	8680	8680	8680	0
32	20231204	180400	165935410	8680	8680	8680	8680	835
33	20231204	180300	165935410	8680	8680	8680	8680	0
34	20231204	180200	165935410	8680	8680	8680	8680	0
35	20231204	180100	165935410	8680	8680	8680	8680	0
36	20231204	180000	165935410	8680	8680	8680	8680	0
37	20231204	175900	165935410	8680	8680	8680	8680	0
38	20231204	175800	165935410	8680	8680	8680	8680	0
39	20231204	175700	165935410	8680	8680	8680	8680	0
40	20231204	175600	165935410	8680	8680	8680	8680	0
41	20231204	175500	165935410	8680	8680	8680	8680	0
42	20231204	175400	165935410	8680	8680	8680	8680	0
43	20231204	175300	165935410	8680	8680	8680	8680	0
44	20231204	175200	165935410	8680	8680	8680	8680	0
45	20231204	175100	165935410	8680	8680	8680	8680	0
46	20231204	175000	165935410	8680	8680	8680	8680	0
47	20231204	174900	165935410	8680	8680	8680	8680	0
48	20231204	174800	165935410	8680	8680	8680	8680	0
49	20231204	174700	165935410	8680	8680	8680	8680	0
50	20231204	174600	165935410	8680	8680	8680	8680	0
51	20231204	174500	165935410	8680	8680	8680	8680	0
52	20231204	174400	165935410	8680	8680	8680	8680	0
53	20231204	174300	165935410	8680	8680	8680	8680	0
54	20231204	174200	165935410	8680	8680	8680	8680	0
55	20231204	174100	165935410	8680	8680	8680	8680	0
56	20231204	174000	165935410	8680	8680	8680	8680	0
57	20231204	173900	165935410	8680	8680	8680	8680	0
58	20231204	173800	165935410	8680	8680	8680	8680	0
59	20231204	173700	165935410	8680	8680	8680	8680	0
60	20231204	173600	165935410	8680	8680	8680	8680	0
61	20231204	173500	165935410	8680	8680	8680	8680	0
62	20231204	173400	165935410	8680	8680	8680	8680	835
63	20231204	173300	165935410	8680	8680	8680	8680	0
64	20231204	173200	165935410	8680	8680	8680	8680	0
65	20231204	173100	165935410	8680	8680	8680	8680	0
66	20231204	173000	165935410	8680	8680	8680	8680	0
67	20231204	172900	165935410	8680	8680	8680	8680	0
68	20231204	172800	165935410	8680	8680	8680	8680	0
69	20231204	172700	165935410	8680	8680	8680	8680	0
70	20231204	172600	165935410	8680	8680	8680	8680	0
71	20231204	172500	165935410	8680	8680	8680	8680	0
72	20231204	172400	165935410	8680	8680	8680	8680	0
73	20231204	172300	165935410	8680	8680	8680	8680	0
74	20231204	172200	165935410	8680	8680	8680	8680	0
75	20231204	172100	165935410	8680	8680	8680	8680	0
76	20231204	172000	165935410	8680	8680	8680	8680	0
77	20231204	171900	165935410	8680	8680	8680	8680	0
78	20231204	171800	165935410	8680	8680	8680	8680	0
79	20231204	171700	165935410	8680	8680	8680	8680	0
80	20231204	171600	165935410	8680	8680	8680	8680	0
81	20231204	171500	165935410	8680	8680	8680	8680	0
82	20231204	171400	165935410	8680	8680	8680	8680	0
83	20231204	171300	165935410	8680	8680	8680	8680	0
84	20231204	171200	165935410	8680	8680	8680	8680	0
85	20231204	171100	165935410	8680	8680	8680	8680	0
86	20231204	171000	165935410	8680	8680	8680	8680	0
87	20231204	170900	165935410	8680	8680	8680	8680	0
88	20231204	170800	165935410	8680	8680	8680	8680	0
89	20231204	170700	165935410	8680	8680	8680	8680	0
90	20231204	170600	165935410	8680	8680	8680	8680	0
91	20231204	170500	165935410	8680	8680	8680	8680	0
92	20231204	170400	165935410	8680	8680	8680	8680	835
93	20231204	170300	165935410	8680	8680	8680	8680	0
94	20231204	170200	165935410	8680	8680	8680	8680	0
95	20231204	170100	165935410	8680	8680	8680	8680	0
96	20231204	170000	165935410	8680	8680	8680	8680	0
97	20231204	165900	165935410	8680	8680	8680	8680	0
98	20231204	165800	165935410	8680	8680	8680	8680	0
99	20231204	165700	165935410	8680	8680	8680	8680	0
100	20231204	165600	165935410	8680	8680	8680	8680	0
101	20231204	165500	165935410	8680	8680	8680	8680	0
102	20231204	165400	165935410	8680	8680	8680	8680	0
103	20231204	165300	165935410	8680	8680	8680	8680	0
104	20231204	165200	165935410	8680	8680	8680	8680	0
105	20231204	165100	165935410	8680	8680	8680	8680	0
106	20231204	165000	165935410	8680	8680	8680	8680	0
107	20231204	164900	165935410	8680	8680	8680	8680	0
108	20231204	164800	165935410	8680	8680	8680	8680	0
109	20231204	164700	165935410	8680	8680	8680	8680	0
110	20231204	164600	165935410	8680	8680	8680	8680	0
111	20231204	164500	165935410	8680	8680	8680	8680	0
112	20231204	164400	165935410	8680	8680	8680	8680	0
113	20231204	164300	165935410	8680	8680	8680	8680	0
114	20231204	164200	165935410	8680	8680	8680	8680	0
115	20231204	164100	165935410	8680	8680	8680	8680	0
116	20231204	164000	165935410	8680	8680	8680	8680	0
117	20231204	163900	165935410	8680	8680	8680	8680	0
118	20231204	163800	165935410	8680	8680	8680	8680	0
119	20231204	163700	165935410	8680	8680	8680	8680	0
120	20231204	163600	165935410	8680	8680	8680	8680	0
121	20231204	163500	165935410	8680	8680	8680	8680	0
122	20231204	163400	165935410	8680	8680	8680	8680	835
123	20231204	163300	165935410	8680	8680	8680	8680	0
124	20231204	163200	165935410	8680	8680	8680	8680	0
125	20231204	163100	165935410	8680	8680	8680	8680	0
126	20231204	163000	165935410	8680	8680	8680	8680	0
127	20231204	162900	165935410	8680	8680	8680	8680	0
128	20231204	162800	165935410	8680	8680	8680	8680	0
129	20231204	162700	165935410	8680	8680	8680	8680	0
130	20231204	162600	165935410	8680	8680	8680	8680	0
131	20231204	162500	165935410	8680	8680	8680	8680	0
132	20231204	162400	165935410	8680	8680	8680	8680	0
133	20231204	162300	165935410	8680	8680	8680	8680	0
134	20231204	162200	165935410	8680	8680	8680	8680	0
135	20231204	162100	165935410	8680	8680	8680	8680	0
136	20231204	162000	165935410	8680	8680	8680	8680	0
137	20231204	161900	165935410	8680	8680	8680	8680	0
138	20231204	161800	165935410	8680	8680	8680	8680	0
139	20231204	161700	165935410	8680	8680	8680	8680	0
140	20231204	161600	165935410	8680	8680	8680	8680	0
141	20231204	161500	165935410	8680	8680	8680	8680	0
142	20231204	161400	165935410	8680	8680	8680	8680	0
143	20231204	161300	165935410	8680	8680	8680	8680	0
144	20231204	161200	165935410	8680	8680	8680	8680	0
145	20231204	161100	165935410	8680	8680	8680	8680	0
146	20231204	161000	165935410	8680	8680	8680	8680	0
147	20231204	160900	165935410	8680	8680	8680	8680	0
148	20231204	160800	165935410	8680	8680	8680	8680	0
149	20231204	160700	165935410	8680	8680	8680	8680	0
150	20231204	160600	165935410	8680	8680	8680	8680	0
151	20231204	160500	165935410	8680	8680	8680	8680	0
152	20231204	160400	165935410	8680	8680	8680	8680	835
153	20231204	160300	165935410	8680	8680	8680	8680	0
154	20231204	160200	165935410	8680	8680	8680	8680	0
155	20231204	160100	165935410	8680	8680	8680	8680	0
156	20231204	160000	165935410	8680	8680	8680	8680	0
157	20231204	155900	165935410	8680	8680	8680	8680	0
158	20231204	155800	165935410	8680	8680	8680	8680	0
159	20231204	155700	165935410	8680	8680	8680	8680	0
160	20231204	155600	165935410	8680	8680	8680	8680	0
161	20231204	155500	165935410	8680	8680	8680	8680	0
162	20231204	155400	165935410	8680	8680	8680	8680	0
163	20231204	155300	165935410	8680	8680	8680	8680	0
164	20231204	155200	165935410	8680	8680	8680	8680	0
165	20231204	155100	165935410	8680	8680	8680	8680	0
166	20231204	155000	165935410	8680	8680	8680	8680	0
167	20231204	154900	165935410	8680	8680	8680	8680	0
168	20231204	154800	165935410	8680	8680	8680	8680	0
169	20231204	154700	165935410	8680	8680	8680	8680	0
170	20231204	154600	165935410	8680	8680	8680	8680	0
171	20231204	154500	165935410	8680	8680	8680	8680	0
172	20231204	154400	165935410	8680	8680	8680	8680	0
173	20231204	154300	165935410	8680	8680	8680	8680	0
174	20231204	154200	165935410	8680	8680	8680	8680	0
175	20231204	154100	165935410	8680	8680	8680	8680	0
176	20231204	154000	165935410	8680	8680	8680	8680	0
177	20231204	153900	165935410	8680	8680	8680	8680	0
178	20231204	153800	165935410	8680	8680	8680	8680	0
179	20231204	153700	165935410	8680	8680	8680	8680	0
180	20231204	153600	165935410	8680	8680	8680	8680	0
181	20231204	153500	165935410	8680	8680	8680	8680	0
182	20231204	153400	165935410	8680	8680	8680	8680	835
183	20231204	153300	165935410	8680	8680	8680	8680	0
184	20231204	153200	165935410	8680	8680	8680	8680	0
185	20231204	153100	165935410	8680	8680	8680	8680	0
186	20231204	153000	165935410	8680	8680	8680	8680	835
187	20231204	152900	158687610	8680	8680	8680	8680	0
188	20231204	152800	158687610	8680	8680	8680	8680	0
189	20231204	152700	158687610	8680	8680	8680	8680	0
190	20231204	152600	158687610	8680	8680	8680	8680	0
191	20231204	152500	158687610	8680	8680	8680	8680	0
192	20231204	152400	158687610	8680	8680	8680	8680	0
193	20231204	152300	158687610	8680	8680	8680	8680	0
194	20231204	152200	158687610	8680	8680	8680	8680	0
195	20231204	152100	158687610	8680	8680	8680	8680	0
196	20231204	152000	158687610	8680	8680	8680	8680	0
197	20231204	151900	158687610	8680	8680	8680	8680	0
198	20231204	151800	158687610	8680	8680	8680	8680	0
199	20231204	151700	158687610	8680	8680	8680	8680	0
200	20231204	151600	158687610	8680	8680	8680	8680	43
201	20231204	151500	158314370	8680	8680	8680	8680	1
202	20231204	151400	158305690	8690	8690	8690	8690	1
203	20231204	151300	158297000	8690	8690	8690	8690	0
204	20231204	151200	158297000	8690	8690	8690	8690	50
205	20231204	151100	157862500	8680	8680	8680	8680	0
206	20231204	151000	157862500	8680	8680	8680	8680	0
207	20231204	150900	157862500	8680	8680	8680	8680	1
208	20231204	150800	157853820	8680	8680	8680	8680	0
209	20231204	150700	157853820	8680	8680	8680	8680	0
210	20231204	150600	157853820	8680	8680	8680	8680	0
211	20231204	150500	157853820	8680	8680	8680	8680	0
212	20231204	150400	157853820	8680	8680	8680	8680	0
213	20231204	150300	157853820	8680	8680	8680	8680	1
214	20231204	150200	157845140	8700	8700	8700	8700	0
215	20231204	150100	157845140	8700	8700	8700	8700	0
216	20231204	150000	157845140	8700	8700	8700	8700	1
217	20231204	145900	157836440	8690	8690	8690	8690	0
218	20231204	145800	157836440	8690	8680	8690	8680	2
219	20231204	145700	157819070	8700	8690	8700	8680	562
220	20231204	145600	152935230	8680	8680	8680	8680	0
221	20231204	145500	152935230	8680	8680	8680	8680	0
222	20231204	145400	152935230	8680	8680	8680	8680	0
223	20231204	145300	152935230	8680	8680	8680	8680	0
224	20231204	145200	152935230	8680	8680	8680	8680	1
225	20231204	145100	152926550	8680	8680	8680	8680	0
226	20231204	145000	152926550	8680	8680	8680	8680	0
227	20231204	144900	152926550	8680	8680	8680	8680	0
228	20231204	144800	152926550	8680	8690	8690	8680	574
229	20231204	144700	147943690	8700	8700	8700	8700	0
230	20231204	144600	147943690	8700	8690	8700	8690	22
231	20231204	144500	147752310	8700	8700	8700	8700	1
232	20231204	144400	147743610	8700	8700	8700	8700	0
233	20231204	144300	147743610	8700	8700	8700	8700	459
234	20231204	144200	143750310	8690	8690	8690	8690	0
235	20231204	144100	143750310	8690	8690	8690	8690	1
236	20231204	144000	143741620	8700	8700	8700	8700	0
237	20231204	143900	143741620	8700	8700	8700	8700	0
238	20231204	143800	143741620	8700	8700	8700	8700	299
239	20231204	143700	141140320	8700	8700	8700	8700	563
240	20231204	143600	136242220	8680	8680	8680	8680	0
241	20231204	143500	136242220	8680	8680	8680	8680	1
242	20231204	143400	136233540	8700	8700	8700	8700	0
243	20231204	143300	136233540	8700	8700	8700	8700	0
244	20231204	143200	136233540	8700	8700	8700	8700	0
245	20231204	143100	136233540	8700	8700	8700	8700	2
246	20231204	143000	136216140	8680	8680	8680	8680	2
247	20231204	142900	136198780	8700	8700	8700	8700	0
248	20231204	142800	136198780	8700	8700	8700	8700	0
249	20231204	142700	136198780	8700	8700	8700	8700	0
250	20231204	142600	136198780	8700	8700	8700	8700	1
251	20231204	142500	136190080	8680	8680	8680	8680	0
252	20231204	142400	136190080	8680	8690	8690	8680	1240
253	20231204	142300	125425330	8690	8690	8690	8690	5
254	20231204	142200	125381880	8690	8690	8690	8690	0
255	20231204	142100	125381880	8690	8690	8690	8690	22
256	20231204	142000	125190700	8690	8690	8700	8690	1529
257	20231204	141900	111901380	8690	8690	8690	8690	0
258	20231204	141800	111901380	8690	8690	8690	8690	0
259	20231204	141700	111901380	8690	8690	8690	8690	0
260	20231204	141600	111901380	8690	8700	8700	8690	102
261	20231204	141500	111014980	8700	8700	8700	8700	41
262	20231204	141400	110658280	8690	8690	8690	8690	0
263	20231204	141300	110658280	8690	8690	8690	8690	0
264	20231204	141200	110658280	8690	8690	8690	8690	0
265	20231204	141100	110658280	8690	8690	8690	8690	0
266	20231204	141000	110658280	8690	8690	8690	8690	0
267	20231204	140900	110658280	8690	8690	8690	8690	0
268	20231204	140800	110658280	8690	8690	8690	8690	0
269	20231204	140700	110658280	8690	8690	8690	8690	8
270	20231204	140600	110588760	8690	8690	8690	8690	0
271	20231204	140500	110588760	8690	8690	8690	8690	0
272	20231204	140400	110588760	8690	8690	8690	8690	0
273	20231204	140300	110588760	8690	8690	8690	8690	0
274	20231204	140200	110588760	8690	8690	8690	8690	0
275	20231204	140100	110588760	8690	8690	8690	8690	0
276	20231204	140000	110588760	8690	8690	8690	8690	0
277	20231204	135900	110588760	8690	8690	8690	8690	22
278	20231204	135800	110397580	8690	8690	8690	8690	0
279	20231204	135700	110397580	8690	8700	8700	8690	6
280	20231204	135600	110345430	8690	8690	8690	8690	0
281	20231204	135500	110345430	8690	8690	8690	8690	0
282	20231204	135400	110345430	8690	8690	8690	8690	0
283	20231204	135300	110345430	8690	8690	8690	8690	0
284	20231204	135200	110345430	8690	8690	8690	8690	0
285	20231204	135100	110345430	8690	8690	8690	8690	1
286	20231204	135000	110336740	8690	8690	8690	8690	0
287	20231204	134900	110336740	8690	8690	8690	8690	100
288	20231204	134800	109467740	8690	8690	8690	8690	0
289	20231204	134700	109467740	8690	8690	8690	8690	0
290	20231204	134600	109467740	8690	8690	8690	8690	0
291	20231204	134500	109467740	8690	8690	8690	8690	0
292	20231204	134400	109467740	8690	8690	8690	8690	0
293	20231204	134300	109467740	8690	8690	8690	8690	0
294	20231204	134200	109467740	8690	8690	8690	8690	90
295	20231204	134100	108685640	8690	8690	8690	8690	0
296	20231204	134000	108685640	8690	8690	8690	8690	0
297	20231204	133900	108685640	8690	8690	8690	8690	0
298	20231204	133800	108685640	8690	8690	8690	8690	0
299	20231204	133700	108685640	8690	8690	8690	8690	0
300	20231204	133600	108685640	8690	8690	8690	8690	21
301	20231204	133500	108503150	8700	8700	8700	8700	0
302	20231204	133400	108503150	8700	8700	8700	8700	0
303	20231204	133300	108503150	8700	8700	8700	8700	0
304	20231204	133200	108503150	8700	8700	8700	8700	211
305	20231204	133100	106667450	8700	8700	8700	8700	0
306	20231204	133000	106667450	8700	8700	8700	8700	0
307	20231204	132900	106667450	8700	8700	8700	8700	0
308	20231204	132800	106667450	8700	8700	8700	8700	0
309	20231204	132700	106667450	8700	8700	8700	8700	0
310	20231204	132600	106667450	8700	8700	8700	8700	1
311	20231204	132500	106658750	8700	8700	8700	8700	0
312	20231204	132400	106658750	8700	8700	8700	8700	3
313	20231204	132300	106632650	8700	8700	8700	8700	172
314	20231204	132200	105136250	8700	8700	8700	8700	0
315	20231204	132100	105136250	8700	8700	8700	8700	0
316	20231204	132000	105136250	8700	8700	8700	8700	0
317	20231204	131900	105136250	8700	8700	8700	8700	0
318	20231204	131800	105136250	8700	8700	8700	8700	0
319	20231204	131700	105136250	8700	8700	8700	8700	28
320	20231204	131600	104892650	8690	8690	8690	8690	0
321	20231204	131500	104892650	8690	8690	8690	8690	100
322	20231204	131400	104023650	8690	8690	8690	8690	0
323	20231204	131300	104023650	8690	8700	8700	8690	198
324	20231204	131200	102302050	8680	8680	8680	8680	0
325	20231204	131100	102302050	8680	8680	8680	8680	22
326	20231204	131000	102111090	8690	8690	8690	8690	0
327	20231204	130900	102111090	8690	8690	8690	8690	0
328	20231204	130800	102111090	8690	8690	8690	8690	0
329	20231204	130700	102111090	8690	8690	8690	8690	10
330	20231204	130600	102024190	8680	8680	8680	8680	0
331	20231204	130500	102024190	8680	8680	8680	8680	0
332	20231204	130400	102024190	8680	8680	8680	8680	0
333	20231204	130300	102024190	8680	8690	8690	8680	360
334	20231204	130200	98898790	8690	8690	8690	8690	256
335	20231204	130100	96674150	8690	8690	8690	8690	0
336	20231204	130000	96674150	8690	8690	8690	8690	100
337	20231204	125900	95805150	8690	8690	8690	8690	0
338	20231204	125800	95805150	8690	8690	8690	8690	0
339	20231204	125700	95805150	8690	8690	8690	8690	0
340	20231204	125600	95805150	8690	8690	8690	8690	0
341	20231204	125500	95805150	8690	8690	8690	8690	0
342	20231204	125400	95805150	8690	8690	8690	8690	0
343	20231204	125300	95805150	8690	8690	8690	8690	0
344	20231204	125200	95805150	8690	8690	8690	8690	0
345	20231204	125100	95805150	8690	8690	8690	8690	0
346	20231204	125000	95805150	8690	8690	8690	8690	37
347	20231204	124900	95483620	8700	8700	8700	8700	0
348	20231204	124800	95483620	8700	8700	8700	8700	0
349	20231204	124700	95483620	8700	8700	8700	8700	0
350	20231204	124600	95483620	8700	8700	8700	8700	5
351	20231204	124500	95440120	8690	8690	8690	8690	0
352	20231204	124400	95440120	8690	8690	8690	8690	0
353	20231204	124300	95440120	8690	8690	8690	8690	0
354	20231204	124200	95440120	8690	8690	8690	8690	0
355	20231204	124100	95440120	8690	8690	8690	8690	30
356	20231204	124000	95179420	8690	8690	8690	8690	0
357	20231204	123900	95179420	8690	8690	8690	8690	0
358	20231204	123800	95179420	8690	8690	8690	8690	0
359	20231204	123700	95179420	8690	8690	8690	8690	0
360	20231204	123600	95179420	8690	8690	8690	8690	0
361	20231204	123500	95179420	8690	8690	8690	8690	0
362	20231204	123400	95179420	8690	8690	8690	8690	0
363	20231204	123300	95179420	8690	8690	8690	8690	0
364	20231204	123200	95179420	8690	8690	8690	8690	0
365	20231204	123100	95179420	8690	8690	8690	8690	1
366	20231204	123000	95170730	8700	8700	8700	8700	0
367	20231204	122900	95170730	8700	8700	8700	8700	0
368	20231204	122800	95170730	8700	8700	8700	8700	0
369	20231204	122700	95170730	8700	8700	8700	8700	0
370	20231204	122600	95170730	8700	8700	8700	8700	0
371	20231204	122500	95170730	8700	8700	8700	8700	0
372	20231204	122400	95170730	8700	8700	8700	8700	0
373	20231204	122300	95170730	8700	8700	8700	8700	0
374	20231204	122200	95170730	8700	8700	8700	8700	0
375	20231204	122100	95170730	8700	8700	8700	8700	0
376	20231204	122000	95170730	8700	8700	8700	8700	100
377	20231204	121900	94300730	8700	8700	8700	8700	0
378	20231204	121800	94300730	8700	8700	8700	8700	10
379	20231204	121700	94213730	8700	8700	8700	8700	0
380	20231204	121600	94213730	8700	8700	8700	8700	10
381	20231204	121500	94126730	8700	8700	8700	8700	4
382	20231204	121400	94091930	8700	8700	8700	8700	0
383	20231204	121300	94091930	8700	8700	8700	8700	0
384	20231204	121200	94091930	8700	8700	8700	8700	0
385	20231204	121100	94091930	8700	8700	8700	8700	0
386	20231204	121000	94091930	8700	8700	8700	8700	15
387	20231204	120900	93961430	8700	8700	8700	8700	0
388	20231204	120800	93961430	8700	8700	8700	8700	0
389	20231204	120700	93961430	8700	8700	8700	8700	4
390	20231204	120600	93926630	8700	8700	8700	8700	0
391	20231204	120500	93926630	8700	8700	8700	8700	0
392	20231204	120400	93926630	8700	8700	8700	8700	2
393	20231204	120300	93909230	8700	8700	8700	8700	4
394	20231204	120200	93874430	8700	8700	8700	8700	0
395	20231204	120100	93874430	8700	8700	8700	8700	771
396	20231204	120000	87166730	8700	8700	8700	8700	0
397	20231204	115900	87166730	8700	8700	8700	8700	63
398	20231204	115800	86618630	8680	8680	8680	8680	11
399	20231204	115700	86523150	8680	8680	8680	8680	0
400	20231204	115600	86523150	8680	8680	8680	8680	0
401	20231204	115500	86523150	8680	8680	8680	8680	0
402	20231204	115400	86523150	8680	8680	8680	8680	0
403	20231204	115300	86523150	8680	8680	8680	8680	50
404	20231204	115200	86089150	8680	8680	8680	8680	64
405	20231204	115100	85533630	8690	8690	8690	8690	0
406	20231204	115000	85533630	8690	8690	8690	8690	29
407	20231204	114900	85281620	8690	8690	8690	8690	500
408	20231204	114800	80936620	8700	8700	8700	8700	0
409	20231204	114700	80936620	8700	8700	8700	8700	0
410	20231204	114600	80936620	8700	8700	8700	8700	0
411	20231204	114500	80936620	8700	8700	8700	8700	0
412	20231204	114400	80936620	8700	8700	8700	8700	0
413	20231204	114300	80936620	8700	8700	8700	8700	0
414	20231204	114200	80936620	8700	8700	8700	8700	0
415	20231204	114100	80936620	8700	8700	8700	8700	0
416	20231204	114000	80936620	8700	8700	8700	8700	0
417	20231204	113900	80936620	8700	8700	8700	8700	5
418	20231204	113800	80893120	8690	8690	8690	8690	0
419	20231204	113700	80893120	8690	8690	8690	8690	0
420	20231204	113600	80893120	8690	8690	8690	8690	0
421	20231204	113500	80893120	8690	8690	8690	8690	0
422	20231204	113400	80893120	8690	8690	8690	8690	0
423	20231204	113300	80893120	8690	8690	8690	8690	0
424	20231204	113200	80893120	8690	8690	8690	8690	0
425	20231204	113100	80893120	8690	8690	8690	8690	0
426	20231204	113000	80893120	8690	8690	8690	8690	0
427	20231204	112900	80893120	8690	8690	8690	8690	0
428	20231204	112800	80893120	8690	8690	8690	8690	0
429	20231204	112700	80893120	8690	8690	8690	8690	1
430	20231204	112600	80884430	8710	8710	8710	8710	0
431	20231204	112500	80884430	8710	8710	8710	8710	0
432	20231204	112400	80884430	8710	8710	8710	8710	0
433	20231204	112300	80884430	8710	8710	8710	8710	0
434	20231204	112200	80884430	8710	8710	8710	8710	0
435	20231204	112100	80884430	8710	8710	8710	8710	0
436	20231204	112000	80884430	8710	8710	8710	8710	0
437	20231204	111900	80884430	8710	8710	8710	8710	2
438	20231204	111800	80867010	8690	8690	8690	8690	500
439	20231204	111700	76522010	8700	8700	8700	8700	7
440	20231204	111600	76461110	8700	8700	8700	8700	3
441	20231204	111500	76435010	8700	8700	8700	8700	0
442	20231204	111400	76435010	8700	8700	8700	8700	2
443	20231204	111300	76417610	8700	8700	8700	8700	30
444	20231204	111200	76156610	8710	8710	8710	8710	0
445	20231204	111100	76156610	8710	8710	8710	8710	0
446	20231204	111000	76156610	8710	8710	8710	8710	14
447	20231204	110900	76034670	8700	8700	8700	8700	46
448	20231204	110800	75634470	8700	8700	8700	8700	550
449	20231204	110700	70849470	8700	8700	8700	8700	300
450	20231204	110600	68239470	8700	8700	8700	8700	100
451	20231204	110500	67369470	8700	8700	8700	8700	0
452	20231204	110400	67369470	8700	8700	8700	8700	0
453	20231204	110300	67369470	8700	8700	8700	8700	0
454	20231204	110200	67369470	8700	8700	8700	8700	0
455	20231204	110100	67369470	8700	8700	8700	8700	0
456	20231204	110000	67369470	8700	8700	8700	8700	675
457	20231204	105900	61496970	8690	8690	8690	8690	0
458	20231204	105800	61496970	8690	8690	8690	8690	0
459	20231204	105700	61496970	8690	8690	8690	8690	5
460	20231204	105600	61453520	8690	8690	8690	8690	0
461	20231204	105500	61453520	8690	8690	8690	8690	0
462	20231204	105400	61453520	8690	8690	8690	8690	0
463	20231204	105300	61453520	8690	8690	8690	8690	0
464	20231204	105200	61453520	8690	8690	8690	8690	0
465	20231204	105100	61453520	8690	8690	8690	8690	0
466	20231204	105000	61453520	8690	8690	8690	8690	0
467	20231204	104900	61453520	8690	8690	8690	8690	0
468	20231204	104800	61453520	8690	8690	8690	8690	0
469	20231204	104700	61453520	8690	8690	8690	8690	579
470	20231204	104600	56422010	8690	8690	8690	8690	0
471	20231204	104500	56422010	8690	8690	8690	8690	0
472	20231204	104400	56422010	8690	8690	8690	8690	0
473	20231204	104300	56422010	8690	8690	8690	8690	0
474	20231204	104200	56422010	8690	8690	8690	8690	0
475	20231204	104100	56422010	8690	8690	8690	8690	0
476	20231204	104000	56422010	8690	8690	8690	8690	293
477	20231204	103900	53875840	8690	8690	8690	8690	100
478	20231204	103800	53006840	8690	8690	8690	8690	0
479	20231204	103700	53006840	8690	8690	8690	8690	0
480	20231204	103600	53006840	8690	8690	8690	8690	0
481	20231204	103500	53006840	8690	8690	8690	8690	2
482	20231204	103400	52989460	8700	8700	8700	8700	11
483	20231204	103300	52893760	8700	8700	8700	8700	0
484	20231204	103200	52893760	8700	8690	8700	8690	1500
485	20231204	103100	39853730	8680	8680	8680	8680	0
486	20231204	103000	39853730	8680	8680	8680	8680	0
487	20231204	102900	39853730	8680	8680	8680	8680	0
488	20231204	102800	39853730	8680	8680	8680	8680	0
489	20231204	102700	39853730	8680	8680	8680	8680	1046
490	20231204	102600	30774450	8680	8680	8680	8680	0
491	20231204	102500	30774450	8680	8680	8680	8680	0
492	20231204	102400	30774450	8680	8680	8680	8680	0
493	20231204	102300	30774450	8680	8680	8680	8680	0
494	20231204	102200	30774450	8680	8680	8680	8680	0
495	20231204	102100	30774450	8680	8680	8680	8680	0
496	20231204	102000	30774450	8680	8680	8680	8680	0
497	20231204	101900	30774450	8680	8680	8680	8680	4
498	20231204	101800	30739730	8670	8670	8670	8670	496
499	20231204	101700	26439410	8660	8660	8660	8660	0
500	20231204	101600	26439410	8660	8660	8660	8660	0
501	20231204	101500	26439410	8660	8660	8660	8660	0
502	20231204	101400	26439410	8660	8660	8660	8660	0
503	20231204	101300	26439410	8660	8660	8660	8660	6
504	20231204	101200	26387450	8670	8670	8670	8670	36
505	20231204	101100	26075330	8670	8680	8680	8670	1268
506	20231204	101000	15081130	8670	8670	8670	8670	0
507	20231204	100900	15081130	8670	8670	8670	8670	0
508	20231204	100800	15081130	8670	8670	8670	8670	0
509	20231204	100700	15081130	8670	8670	8670	8670	80
510	20231204	100600	14387530	8670	8670	8670	8670	0
511	20231204	100500	14387530	8670	8670	8670	8670	0
512	20231204	100400	14387530	8670	8670	8670	8670	0
513	20231204	100300	14387530	8670	8670	8670	8670	0
514	20231204	100200	14387530	8670	8670	8670	8670	0
515	20231204	100100	14387530	8670	8670	8670	8670	0
516	20231204	100000	14387530	8670	8670	8670	8670	99
517	20231204	095900	13529200	8680	8680	8680	8680	0
518	20231204	095800	13529200	8680	8680	8680	8680	72
519	20231204	095700	12904240	8670	8670	8670	8670	6
520	20231204	095600	12852220	8670	8670	8670	8670	0
521	20231204	095500	12852220	8670	8670	8670	8670	81
522	20231204	095400	12149950	8670	8670	8670	8670	0
523	20231204	095300	12149950	8670	8670	8670	8670	0
524	20231204	095200	12149950	8670	8670	8670	8670	0
525	20231204	095100	12149950	8670	8670	8670	8670	70
526	20231204	095000	11543050	8660	8670	8670	8660	69
527	20231204	094900	10944990	8670	8670	8670	8670	0
528	20231204	094800	10944990	8670	8670	8670	8670	0
529	20231204	094700	10944990	8670	8670	8670	8670	14
530	20231204	094600	10823610	8650	8650	8650	8650	0
531	20231204	094500	10823610	8650	8650	8650	8650	0
532	20231204	094400	10823610	8650	8650	8650	8650	0
533	20231204	094300	10823610	8650	8650	8650	8650	0
534	20231204	094200	10823610	8650	8650	8650	8650	0
535	20231204	094100	10823610	8650	8650	8650	8650	0
536	20231204	094000	10823610	8650	8670	8670	8650	500
537	20231204	093900	6495370	8670	8670	8670	8670	0
538	20231204	093800	6495370	8670	8670	8670	8670	11
539	20231204	093700	6400000	8680	8680	8680	8680	0
540	20231204	093600	6400000	8680	8680	8680	8680	0
541	20231204	093500	6400000	8680	8680	8680	8680	1
542	20231204	093400	6391320	8680	8680	8680	8680	1
543	20231204	093300	6382640	8650	8650	8650	8650	5
544	20231204	093200	6339390	8680	8680	8680	8680	0
545	20231204	093100	6339390	8680	8680	8680	8680	2
546	20231204	093000	6322030	8680	8680	8680	8680	0
547	20231204	092900	6322030	8680	8680	8680	8680	0
548	20231204	092800	6322030	8680	8680	8680	8680	0
549	20231204	092700	6322030	8680	8680	8680	8680	1
550	20231204	092600	6313350	8650	8650	8650	8650	0
551	20231204	092500	6313350	8650	8650	8650	8650	0
552	20231204	092400	6313350	8650	8650	8650	8650	0
553	20231204	092300	6313350	8650	8650	8650	8650	0
554	20231204	092200	6313350	8650	8650	8650	8650	0
555	20231204	092100	6313350	8650	8650	8650	8650	0
556	20231204	092000	6313350	8650	8650	8650	8650	0
557	20231204	091900	6313350	8650	8650	8650	8650	0
558	20231204	091800	6313350	8650	8650	8650	8650	48
559	20231204	091700	5898150	8650	8650	8650	8650	0
560	20231204	091600	5898150	8650	8650	8650	8650	0
561	20231204	091500	5898150	8650	8650	8650	8650	0
562	20231204	091400	5898150	8650	8650	8650	8650	0
563	20231204	091300	5898150	8650	8650	8650	8650	0
564	20231204	091200	5898150	8650	8650	8650	8650	0
565	20231204	091100	5898150	8650	8680	8680	8650	291
566	20231204	091000	3374970	8690	8690	8690	8690	0
567	20231204	090900	3374970	8690	8690	8690	8690	0
568	20231204	090800	3374970	8690	8690	8690	8690	0
569	20231204	090700	3374970	8690	8690	8690	8690	0
570	20231204	090600	3374970	8690	8690	8690	8690	0
571	20231204	090500	3374970	8690	8670	8690	8670	208
572	20231204	090400	1567520	8660	8660	8660	8660	179
573	20231204	090300	17380	8690	8690	8690	8690	1
574	20231204	090200	8690	8690	8690	8690	8690	0
575	20231204	090100	8690	8690	8690	8690	8690	0
576	20231204	090000	8690	8690	8690	8690	8690	1