KissMeData/337840/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210800	64306770	18640	18640	18640	18640	1
3	20231206	210700	64306770	18640	18640	18640	18640	0
4	20231206	210600	64306770	18640	18640	18640	18640	0
5	20231206	210500	64306770	18640	18640	18640	18640	0
6	20231206	210400	64306770	18640	18640	18640	18640	0
7	20231206	210300	64306770	18640	18640	18640	18640	0
8	20231206	210200	64306770	18640	18640	18640	18640	0
9	20231206	210100	64306770	18640	18640	18640	18640	0
10	20231206	210000	64306770	18640	18640	18640	18640	0
11	20231206	205900	64306770	18640	18640	18640	18640	0
12	20231206	205800	64306770	18640	18640	18640	18640	0
13	20231206	205700	64306770	18640	18640	18640	18640	0
14	20231206	205600	64306770	18640	18640	18640	18640	0
15	20231206	205500	64306770	18640	18640	18640	18640	0
16	20231206	205400	64306770	18640	18640	18640	18640	0
17	20231206	205300	64306770	18640	18640	18640	18640	0
18	20231206	205200	64306770	18640	18640	18640	18640	0
19	20231206	205100	64306770	18640	18640	18640	18640	0
20	20231206	205000	64306770	18640	18640	18640	18640	0
21	20231206	204900	64306770	18640	18640	18640	18640	0
22	20231206	204800	64306770	18640	18640	18640	18640	0
23	20231206	204700	64306770	18640	18640	18640	18640	0
24	20231206	204600	64306770	18640	18640	18640	18640	0
25	20231206	204500	64306770	18640	18640	18640	18640	0
26	20231206	204400	64306770	18640	18640	18640	18640	0
27	20231206	204300	64306770	18640	18640	18640	18640	0
28	20231206	204200	64306770	18640	18640	18640	18640	0
29	20231206	204100	64306770	18640	18640	18640	18640	0
30	20231206	204000	64306770	18640	18640	18640	18640	0
31	20231206	203900	64306770	18640	18640	18640	18640	0
32	20231206	203800	64306770	18640	18640	18640	18640	1
33	20231206	203700	64306770	18640	18640	18640	18640	0
34	20231206	203600	64306770	18640	18640	18640	18640	0
35	20231206	203500	64306770	18640	18640	18640	18640	0
36	20231206	203400	64306770	18640	18640	18640	18640	0
37	20231206	203300	64306770	18640	18640	18640	18640	0
38	20231206	203200	64306770	18640	18640	18640	18640	0
39	20231206	203100	64306770	18640	18640	18640	18640	0
40	20231206	203000	64306770	18640	18640	18640	18640	0
41	20231206	202900	64306770	18640	18640	18640	18640	0
42	20231206	202800	64306770	18640	18640	18640	18640	0
43	20231206	202700	64306770	18640	18640	18640	18640	0
44	20231206	202600	64306770	18640	18640	18640	18640	0
45	20231206	202500	64306770	18640	18640	18640	18640	0
46	20231206	202400	64306770	18640	18640	18640	18640	0
47	20231206	202300	64306770	18640	18640	18640	18640	0
48	20231206	202200	64306770	18640	18640	18640	18640	0
49	20231206	202100	64306770	18640	18640	18640	18640	0
50	20231206	202000	64306770	18640	18640	18640	18640	0
51	20231206	201900	64306770	18640	18640	18640	18640	0
52	20231206	201800	64306770	18640	18640	18640	18640	0
53	20231206	201700	64306770	18640	18640	18640	18640	0
54	20231206	201600	64306770	18640	18640	18640	18640	0
55	20231206	201500	64306770	18640	18640	18640	18640	0
56	20231206	201400	64306770	18640	18640	18640	18640	0
57	20231206	201300	64306770	18640	18640	18640	18640	0
58	20231206	201200	64306770	18640	18640	18640	18640	0
59	20231206	201100	64306770	18640	18640	18640	18640	0
60	20231206	201000	64306770	18640	18640	18640	18640	0
61	20231206	200900	64306770	18640	18640	18640	18640	0
62	20231206	200800	64306770	18640	18640	18640	18640	1
63	20231206	200700	64306770	18640	18640	18640	18640	0
64	20231206	200600	64306770	18640	18640	18640	18640	0
65	20231206	200500	64306770	18640	18640	18640	18640	0
66	20231206	200400	64306770	18640	18640	18640	18640	0
67	20231206	200300	64306770	18640	18640	18640	18640	0
68	20231206	200200	64306770	18640	18640	18640	18640	0
69	20231206	200100	64306770	18640	18640	18640	18640	0
70	20231206	200000	64306770	18640	18640	18640	18640	0
71	20231206	195900	64306770	18640	18640	18640	18640	0
72	20231206	195800	64306770	18640	18640	18640	18640	0
73	20231206	195700	64306770	18640	18640	18640	18640	0
74	20231206	195600	64306770	18640	18640	18640	18640	0
75	20231206	195500	64306770	18640	18640	18640	18640	0
76	20231206	195400	64306770	18640	18640	18640	18640	0
77	20231206	195300	64306770	18640	18640	18640	18640	0
78	20231206	195200	64306770	18640	18640	18640	18640	0
79	20231206	195100	64306770	18640	18640	18640	18640	0
80	20231206	195000	64306770	18640	18640	18640	18640	0
81	20231206	194900	64306770	18640	18640	18640	18640	0
82	20231206	194800	64306770	18640	18640	18640	18640	0
83	20231206	194700	64306770	18640	18640	18640	18640	0
84	20231206	194600	64306770	18640	18640	18640	18640	0
85	20231206	194500	64306770	18640	18640	18640	18640	0
86	20231206	194400	64306770	18640	18640	18640	18640	0
87	20231206	194300	64306770	18640	18640	18640	18640	0
88	20231206	194200	64306770	18640	18640	18640	18640	0
89	20231206	194100	64306770	18640	18640	18640	18640	0
90	20231206	194000	64306770	18640	18640	18640	18640	0
91	20231206	193900	64306770	18640	18640	18640	18640	0
92	20231206	193800	64306770	18640	18640	18640	18640	1
93	20231206	193700	64306770	18640	18640	18640	18640	0
94	20231206	193600	64306770	18640	18640	18640	18640	0
95	20231206	193500	64306770	18640	18640	18640	18640	0
96	20231206	193400	64306770	18640	18640	18640	18640	0
97	20231206	193300	64306770	18640	18640	18640	18640	0
98	20231206	193200	64306770	18640	18640	18640	18640	0
99	20231206	193100	64306770	18640	18640	18640	18640	0
100	20231206	193000	64306770	18640	18640	18640	18640	0
101	20231206	192900	64306770	18640	18640	18640	18640	0
102	20231206	192800	64306770	18640	18640	18640	18640	0
103	20231206	192700	64306770	18640	18640	18640	18640	0
104	20231206	192600	64306770	18640	18640	18640	18640	0
105	20231206	192500	64306770	18640	18640	18640	18640	0
106	20231206	192400	64306770	18640	18640	18640	18640	0
107	20231206	192300	64306770	18640	18640	18640	18640	0
108	20231206	192200	64306770	18640	18640	18640	18640	0
109	20231206	192100	64306770	18640	18640	18640	18640	0
110	20231206	192000	64306770	18640	18640	18640	18640	0
111	20231206	191900	64306770	18640	18640	18640	18640	0
112	20231206	191800	64306770	18640	18640	18640	18640	0
113	20231206	191700	64306770	18640	18640	18640	18640	0
114	20231206	191600	64306770	18640	18640	18640	18640	0
115	20231206	191500	64306770	18640	18640	18640	18640	0
116	20231206	191400	64306770	18640	18640	18640	18640	0
117	20231206	191300	64306770	18640	18640	18640	18640	0
118	20231206	191200	64306770	18640	18640	18640	18640	0
119	20231206	191100	64306770	18640	18640	18640	18640	0
120	20231206	191000	64306770	18640	18640	18640	18640	0
121	20231206	190900	64306770	18640	18640	18640	18640	0
122	20231206	190800	64306770	18640	18640	18640	18640	1
123	20231206	190700	64306770	18640	18640	18640	18640	0
124	20231206	190600	64306770	18640	18640	18640	18640	0
125	20231206	190500	64306770	18640	18640	18640	18640	0
126	20231206	190400	64306770	18640	18640	18640	18640	0
127	20231206	190300	64306770	18640	18640	18640	18640	0
128	20231206	190200	64306770	18640	18640	18640	18640	0
129	20231206	190100	64306770	18640	18640	18640	18640	0
130	20231206	190000	64306770	18640	18640	18640	18640	0
131	20231206	185900	64306770	18640	18640	18640	18640	0
132	20231206	185800	64306770	18640	18640	18640	18640	0
133	20231206	185700	64306770	18640	18640	18640	18640	0
134	20231206	185600	64306770	18640	18640	18640	18640	0
135	20231206	185500	64306770	18640	18640	18640	18640	0
136	20231206	185400	64306770	18640	18640	18640	18640	0
137	20231206	185300	64306770	18640	18640	18640	18640	0
138	20231206	185200	64306770	18640	18640	18640	18640	0
139	20231206	185100	64306770	18640	18640	18640	18640	0
140	20231206	185000	64306770	18640	18640	18640	18640	0
141	20231206	184900	64306770	18640	18640	18640	18640	0
142	20231206	184800	64306770	18640	18640	18640	18640	0
143	20231206	184700	64306770	18640	18640	18640	18640	0
144	20231206	184600	64306770	18640	18640	18640	18640	0
145	20231206	184500	64306770	18640	18640	18640	18640	0
146	20231206	184400	64306770	18640	18640	18640	18640	0
147	20231206	184300	64306770	18640	18640	18640	18640	0
148	20231206	184200	64306770	18640	18640	18640	18640	0
149	20231206	184100	64306770	18640	18640	18640	18640	0
150	20231206	184000	64306770	18640	18640	18640	18640	0
151	20231206	183900	64306770	18640	18640	18640	18640	0
152	20231206	183800	64306770	18640	18640	18640	18640	1
153	20231206	183700	64306770	18640	18640	18640	18640	0
154	20231206	183600	64306770	18640	18640	18640	18640	0
155	20231206	183500	64306770	18640	18640	18640	18640	0
156	20231206	183400	64306770	18640	18640	18640	18640	0
157	20231206	183300	64306770	18640	18640	18640	18640	0
158	20231206	183200	64306770	18640	18640	18640	18640	0
159	20231206	183100	64306770	18640	18640	18640	18640	0
160	20231206	183000	64306770	18640	18640	18640	18640	0
161	20231206	182900	64306770	18640	18640	18640	18640	0
162	20231206	182800	64306770	18640	18640	18640	18640	0
163	20231206	182700	64306770	18640	18640	18640	18640	0
164	20231206	182600	64306770	18640	18640	18640	18640	0
165	20231206	182500	64306770	18640	18640	18640	18640	0
166	20231206	182400	64306770	18640	18640	18640	18640	0
167	20231206	182300	64306770	18640	18640	18640	18640	0
168	20231206	182200	64306770	18640	18640	18640	18640	0
169	20231206	182100	64306770	18640	18640	18640	18640	0
170	20231206	182000	64306770	18640	18640	18640	18640	0
171	20231206	181900	64306770	18640	18640	18640	18640	0
172	20231206	181800	64306770	18640	18640	18640	18640	0
173	20231206	181700	64306770	18640	18640	18640	18640	0
174	20231206	181600	64306770	18640	18640	18640	18640	0
175	20231206	181500	64306770	18640	18640	18640	18640	0
176	20231206	181400	64306770	18640	18640	18640	18640	0
177	20231206	181300	64306770	18640	18640	18640	18640	0
178	20231206	181200	64306770	18640	18640	18640	18640	0
179	20231206	181100	64306770	18640	18640	18640	18640	0
180	20231206	181000	64306770	18640	18640	18640	18640	0
181	20231206	180900	64306770	18640	18640	18640	18640	0
182	20231206	180800	64306770	18640	18640	18640	18640	1
183	20231206	180700	64306770	18640	18640	18640	18640	0
184	20231206	180600	64306770	18640	18640	18640	18640	0
185	20231206	180500	64306770	18640	18640	18640	18640	0
186	20231206	180400	64306770	18640	18640	18640	18640	0
187	20231206	180300	64306770	18640	18640	18640	18640	0
188	20231206	180200	64306770	18640	18640	18640	18640	0
189	20231206	180100	64306770	18640	18640	18640	18640	0
190	20231206	180000	64306770	18640	18640	18640	18640	0
191	20231206	175900	64306770	18640	18640	18640	18640	0
192	20231206	175800	64306770	18640	18640	18640	18640	0
193	20231206	175700	64306770	18640	18640	18640	18640	0
194	20231206	175600	64306770	18640	18640	18640	18640	0
195	20231206	175500	64306770	18640	18640	18640	18640	0
196	20231206	175400	64306770	18640	18640	18640	18640	0
197	20231206	175300	64306770	18640	18640	18640	18640	0
198	20231206	175200	64306770	18640	18640	18640	18640	0
199	20231206	175100	64306770	18640	18640	18640	18640	0
200	20231206	175000	64306770	18640	18640	18640	18640	0
201	20231206	174900	64306770	18640	18640	18640	18640	0
202	20231206	174800	64306770	18640	18640	18640	18640	0
203	20231206	174700	64306770	18640	18640	18640	18640	0
204	20231206	174600	64306770	18640	18640	18640	18640	0
205	20231206	174500	64306770	18640	18640	18640	18640	0
206	20231206	174400	64306770	18640	18640	18640	18640	0
207	20231206	174300	64306770	18640	18640	18640	18640	0
208	20231206	174200	64306770	18640	18640	18640	18640	0
209	20231206	174100	64306770	18640	18640	18640	18640	0
210	20231206	174000	64306770	18640	18640	18640	18640	0
211	20231206	173900	64306770	18640	18640	18640	18640	0
212	20231206	173800	64306770	18640	18640	18640	18640	1
213	20231206	173700	64306770	18640	18640	18640	18640	0
214	20231206	173600	64306770	18640	18640	18640	18640	0
215	20231206	173500	64306770	18640	18640	18640	18640	0
216	20231206	173400	64306770	18640	18640	18640	18640	0
217	20231206	173300	64306770	18640	18640	18640	18640	0
218	20231206	173200	64306770	18640	18640	18640	18640	0
219	20231206	173100	64306770	18640	18640	18640	18640	0
220	20231206	173000	64306770	18640	18640	18640	18640	0
221	20231206	172900	64306770	18640	18640	18640	18640	0
222	20231206	172800	64306770	18640	18640	18640	18640	0
223	20231206	172700	64306770	18640	18640	18640	18640	0
224	20231206	172600	64306770	18640	18640	18640	18640	0
225	20231206	172500	64306770	18640	18640	18640	18640	0
226	20231206	172400	64306770	18640	18640	18640	18640	0
227	20231206	172300	64306770	18640	18640	18640	18640	0
228	20231206	172200	64306770	18640	18640	18640	18640	0
229	20231206	172100	64306770	18640	18640	18640	18640	0
230	20231206	172000	64306770	18640	18640	18640	18640	0
231	20231206	171900	64306770	18640	18640	18640	18640	0
232	20231206	171800	64306770	18640	18640	18640	18640	0
233	20231206	171700	64306770	18640	18640	18640	18640	0
234	20231206	171600	64306770	18640	18640	18640	18640	0
235	20231206	171500	64306770	18640	18640	18640	18640	0
236	20231206	171400	64306770	18640	18640	18640	18640	0
237	20231206	171300	64306770	18640	18640	18640	18640	0
238	20231206	171200	64306770	18640	18640	18640	18640	0
239	20231206	171100	64306770	18640	18640	18640	18640	0
240	20231206	171000	64306770	18640	18640	18640	18640	0
241	20231206	170900	64306770	18640	18640	18640	18640	0
242	20231206	170800	64306770	18640	18640	18640	18640	1
243	20231206	170700	64306770	18640	18640	18640	18640	0
244	20231206	170600	64306770	18640	18640	18640	18640	0
245	20231206	170500	64306770	18640	18640	18640	18640	0
246	20231206	170400	64306770	18640	18640	18640	18640	0
247	20231206	170300	64306770	18640	18640	18640	18640	0
248	20231206	170200	64306770	18640	18640	18640	18640	0
249	20231206	170100	64306770	18640	18640	18640	18640	0
250	20231206	170000	64306770	18640	18640	18640	18640	0
251	20231206	165900	64306770	18640	18640	18640	18640	0
252	20231206	165800	64306770	18640	18640	18640	18640	0
253	20231206	165700	64306770	18640	18640	18640	18640	0
254	20231206	165600	64306770	18640	18640	18640	18640	0
255	20231206	165500	64306770	18640	18640	18640	18640	0
256	20231206	165400	64306770	18640	18640	18640	18640	0
257	20231206	165300	64306770	18640	18640	18640	18640	0
258	20231206	165200	64306770	18640	18640	18640	18640	0
259	20231206	165100	64306770	18640	18640	18640	18640	0
260	20231206	165000	64306770	18640	18640	18640	18640	0
261	20231206	164900	64306770	18640	18640	18640	18640	0
262	20231206	164800	64306770	18640	18640	18640	18640	0
263	20231206	164700	64306770	18640	18640	18640	18640	0
264	20231206	164600	64306770	18640	18640	18640	18640	0
265	20231206	164500	64306770	18640	18640	18640	18640	0
266	20231206	164400	64306770	18640	18640	18640	18640	0
267	20231206	164300	64306770	18640	18640	18640	18640	0
268	20231206	164200	64306770	18640	18640	18640	18640	0
269	20231206	164100	64306770	18640	18640	18640	18640	0
270	20231206	164000	64306770	18640	18640	18640	18640	0
271	20231206	163900	64306770	18640	18640	18640	18640	0
272	20231206	163800	64306770	18640	18640	18640	18640	1
273	20231206	163700	64306770	18640	18640	18640	18640	0
274	20231206	163600	64306770	18640	18640	18640	18640	0
275	20231206	163500	64306770	18640	18640	18640	18640	0
276	20231206	163400	64306770	18640	18640	18640	18640	0
277	20231206	163300	64306770	18640	18640	18640	18640	0
278	20231206	163200	64306770	18640	18640	18640	18640	0
279	20231206	163100	64306770	18640	18640	18640	18640	0
280	20231206	163000	64306770	18640	18640	18640	18640	0
281	20231206	162900	64306770	18640	18640	18640	18640	0
282	20231206	162800	64306770	18640	18640	18640	18640	0
283	20231206	162700	64306770	18640	18640	18640	18640	0
284	20231206	162600	64306770	18640	18640	18640	18640	0
285	20231206	162500	64306770	18640	18640	18640	18640	0
286	20231206	162400	64306770	18640	18640	18640	18640	0
287	20231206	162300	64306770	18640	18640	18640	18640	0
288	20231206	162200	64306770	18640	18640	18640	18640	0
289	20231206	162100	64306770	18640	18640	18640	18640	0
290	20231206	162000	64306770	18640	18640	18640	18640	0
291	20231206	161900	64306770	18640	18640	18640	18640	0
292	20231206	161800	64306770	18640	18640	18640	18640	0
293	20231206	161700	64306770	18640	18640	18640	18640	0
294	20231206	161600	64306770	18640	18640	18640	18640	0
295	20231206	161500	64306770	18640	18640	18640	18640	0
296	20231206	161400	64306770	18640	18640	18640	18640	0
297	20231206	161300	64306770	18640	18640	18640	18640	0
298	20231206	161200	64306770	18640	18640	18640	18640	0
299	20231206	161100	64306770	18640	18640	18640	18640	0
300	20231206	161000	64306770	18640	18640	18640	18640	0
301	20231206	160900	64306770	18640	18640	18640	18640	0
302	20231206	160800	64306770	18640	18640	18640	18640	1
303	20231206	160700	64306770	18640	18640	18640	18640	0
304	20231206	160600	64306770	18640	18640	18640	18640	0
305	20231206	160500	64306770	18640	18640	18640	18640	0
306	20231206	160400	64306770	18640	18640	18640	18640	0
307	20231206	160300	64306770	18640	18640	18640	18640	0
308	20231206	160200	64306770	18640	18640	18640	18640	0
309	20231206	160100	64306770	18640	18640	18640	18640	0
310	20231206	160000	64306770	18640	18640	18640	18640	0
311	20231206	155900	64306770	18640	18640	18640	18640	0
312	20231206	155800	64306770	18640	18640	18640	18640	0
313	20231206	155700	64306770	18640	18640	18640	18640	0
314	20231206	155600	64306770	18640	18640	18640	18640	0
315	20231206	155500	64306770	18640	18640	18640	18640	0
316	20231206	155400	64306770	18640	18640	18640	18640	0
317	20231206	155300	64306770	18640	18640	18640	18640	0
318	20231206	155200	64306770	18640	18640	18640	18640	0
319	20231206	155100	64306770	18640	18640	18640	18640	0
320	20231206	155000	64306770	18640	18640	18640	18640	0
321	20231206	154900	64306770	18640	18640	18640	18640	0
322	20231206	154800	64306770	18640	18640	18640	18640	0
323	20231206	154700	64306770	18640	18640	18640	18640	0
324	20231206	154600	64306770	18640	18640	18640	18640	0
325	20231206	154500	64306770	18640	18640	18640	18640	0
326	20231206	154400	64306770	18640	18640	18640	18640	0
327	20231206	154300	64306770	18640	18640	18640	18640	0
328	20231206	154200	64306770	18640	18640	18640	18640	0
329	20231206	154100	64306770	18640	18640	18640	18640	0
330	20231206	154000	64306770	18640	18640	18640	18640	0
331	20231206	153900	64306770	18640	18640	18640	18640	0
332	20231206	153800	64306770	18640	18640	18640	18640	1
333	20231206	153700	64306770	18640	18640	18640	18640	0
334	20231206	153600	64306770	18640	18640	18640	18640	0
335	20231206	153500	64306770	18640	18640	18640	18640	0
336	20231206	153400	64306770	18640	18640	18640	18640	0
337	20231206	153300	64306770	18640	18640	18640	18640	0
338	20231206	153200	64306770	18640	18640	18640	18640	0
339	20231206	153100	64306770	18640	18640	18640	18640	0
340	20231206	153000	64306770	18640	18640	18640	18640	0
341	20231206	152900	64306770	18640	18640	18640	18640	0
342	20231206	152800	64306770	18640	18640	18640	18640	0
343	20231206	152700	64306770	18640	18640	18640	18640	0
344	20231206	152600	64306770	18640	18640	18640	18640	0
345	20231206	152500	64306770	18640	18640	18640	18640	0
346	20231206	152400	64306770	18640	18640	18640	18640	0
347	20231206	152300	64306770	18640	18640	18640	18640	0
348	20231206	152200	64306770	18640	18640	18640	18640	0
349	20231206	152100	64306770	18640	18640	18640	18640	0
350	20231206	152000	64306770	18640	18640	18640	18640	0
351	20231206	151900	64306770	18640	18640	18640	18640	0
352	20231206	151800	64306770	18640	18640	18640	18640	0
353	20231206	151700	64306770	18640	18640	18640	18640	0
354	20231206	151600	64306770	18640	18640	18640	18640	0
355	20231206	151500	64306770	18640	18640	18640	18640	0
356	20231206	151400	64306770	18640	18640	18640	18640	0
357	20231206	151300	64306770	18640	18640	18640	18640	0
358	20231206	151200	64306770	18640	18640	18640	18640	0
359	20231206	151100	64306770	18640	18640	18640	18640	0
360	20231206	151000	64306770	18640	18640	18640	18640	1
361	20231206	150900	64288130	18400	18400	18400	18400	50
362	20231206	150800	63368130	18650	18650	18650	18650	0
363	20231206	150700	63368130	18650	18650	18650	18650	0
364	20231206	150600	63368130	18650	18650	18650	18650	0
365	20231206	150500	63368130	18650	18650	18650	18650	0
366	20231206	150400	63368130	18650	18650	18650	18650	0
367	20231206	150300	63368130	18650	18650	18650	18650	0
368	20231206	150200	63368130	18650	18650	18650	18650	0
369	20231206	150100	63368130	18650	18650	18650	18650	0
370	20231206	150000	63368130	18650	18650	18650	18650	0
371	20231206	145900	63368130	18650	18650	18650	18650	0
372	20231206	145800	63368130	18650	18650	18650	18650	0
373	20231206	145700	63368130	18650	18650	18650	18650	0
374	20231206	145600	63368130	18650	18650	18650	18650	0
375	20231206	145500	63368130	18650	18650	18650	18650	0
376	20231206	145400	63368130	18650	18650	18650	18650	0
377	20231206	145300	63368130	18650	18650	18650	18650	0
378	20231206	145200	63368130	18650	18650	18650	18650	12
379	20231206	145100	63144330	18650	18650	18650	18650	0
380	20231206	145000	63144330	18650	18650	18650	18650	0
381	20231206	144900	63144330	18650	18650	18650	18650	0
382	20231206	144800	63144330	18650	18650	18650	18650	0
383	20231206	144700	63144330	18650	18640	18650	18640	5
384	20231206	144600	63051110	18400	18440	18440	18400	340
385	20231206	144500	56790610	18680	18680	18680	18680	0
386	20231206	144400	56790610	18680	18680	18680	18680	0
387	20231206	144300	56790610	18680	18680	18680	18680	0
388	20231206	144200	56790610	18680	18680	18680	18680	0
389	20231206	144100	56790610	18680	18680	18680	18680	0
390	20231206	144000	56790610	18680	18680	18680	18680	0
391	20231206	143900	56790610	18680	18680	18680	18680	0
392	20231206	143800	56790610	18680	18680	18680	18680	0
393	20231206	143700	56790610	18680	18680	18680	18680	0
394	20231206	143600	56790610	18680	18680	18680	18680	0
395	20231206	143500	56790610	18680	18680	18680	18680	0
396	20231206	143400	56790610	18680	18680	18680	18680	0
397	20231206	143300	56790610	18680	18680	18680	18680	0
398	20231206	143200	56790610	18680	18680	18680	18680	0
399	20231206	143100	56790610	18680	18680	18680	18680	0
400	20231206	143000	56790610	18680	18680	18680	18680	0
401	20231206	142900	56790610	18680	18680	18680	18680	0
402	20231206	142800	56790610	18680	18680	18680	18680	0
403	20231206	142700	56790610	18680	18680	18680	18680	0
404	20231206	142600	56790610	18680	18680	18680	18680	0
405	20231206	142500	56790610	18680	18680	18680	18680	0
406	20231206	142400	56790610	18680	18680	18680	18680	0
407	20231206	142300	56790610	18680	18680	18680	18680	0
408	20231206	142200	56790610	18680	18680	18680	18680	0
409	20231206	142100	56790610	18680	18680	18680	18680	0
410	20231206	142000	56790610	18680	18680	18680	18680	0
411	20231206	141900	56790610	18680	18680	18680	18680	0
412	20231206	141800	56790610	18680	18680	18680	18680	0
413	20231206	141700	56790610	18680	18680	18680	18680	0
414	20231206	141600	56790610	18680	18680	18680	18680	0
415	20231206	141500	56790610	18680	18680	18680	18680	0
416	20231206	141400	56790610	18680	18680	18680	18680	0
417	20231206	141300	56790610	18680	18680	18680	18680	0
418	20231206	141200	56790610	18680	18680	18680	18680	0
419	20231206	141100	56790610	18680	18680	18680	18680	0
420	20231206	141000	56790610	18680	18680	18680	18680	0
421	20231206	140900	56790610	18680	18680	18680	18680	0
422	20231206	140800	56790610	18680	18680	18680	18680	0
423	20231206	140700	56790610	18680	18680	18680	18680	0
424	20231206	140600	56790610	18680	18680	18680	18680	0
425	20231206	140500	56790610	18680	18680	18680	18680	0
426	20231206	140400	56790610	18680	18680	18680	18680	0
427	20231206	140300	56790610	18680	18680	18680	18680	0
428	20231206	140200	56790610	18680	18680	18680	18680	0
429	20231206	140100	56790610	18680	18680	18680	18680	0
430	20231206	140000	56790610	18680	18680	18680	18680	0
431	20231206	135900	56790610	18680	18680	18680	18680	0
432	20231206	135800	56790610	18680	18680	18680	18680	0
433	20231206	135700	56790610	18680	18680	18680	18680	0
434	20231206	135600	56790610	18680	18680	18680	18680	0
435	20231206	135500	56790610	18680	18680	18680	18680	0
436	20231206	135400	56790610	18680	18680	18680	18680	0
437	20231206	135300	56790610	18680	18680	18680	18680	0
438	20231206	135200	56790610	18680	18680	18680	18680	0
439	20231206	135100	56790610	18680	18680	18680	18680	0
440	20231206	135000	56790610	18680	18680	18680	18680	0
441	20231206	134900	56790610	18680	18680	18680	18680	0
442	20231206	134800	56790610	18680	18680	18680	18680	0
443	20231206	134700	56790610	18680	18680	18680	18680	0
444	20231206	134600	56790610	18680	18680	18680	18680	0
445	20231206	134500	56790610	18680	18680	18680	18680	0
446	20231206	134400	56790610	18680	18680	18680	18680	0
447	20231206	134300	56790610	18680	18680	18680	18680	0
448	20231206	134200	56790610	18680	18680	18680	18680	0
449	20231206	134100	56790610	18680	18680	18680	18680	0
450	20231206	134000	56790610	18680	18680	18680	18680	0
451	20231206	133900	56790610	18680	18680	18680	18680	0
452	20231206	133800	56790610	18680	18680	18680	18680	0
453	20231206	133700	56790610	18680	18680	18680	18680	0
454	20231206	133600	56790610	18680	18680	18680	18680	0
455	20231206	133500	56790610	18680	18680	18680	18680	0
456	20231206	133400	56790610	18680	18680	18680	18680	0
457	20231206	133300	56790610	18680	18680	18680	18680	0
458	20231206	133200	56790610	18680	18680	18680	18680	0
459	20231206	133100	56790610	18680	18680	18680	18680	0
460	20231206	133000	56790610	18680	18680	18680	18680	37
461	20231206	132900	56099450	18400	18400	18400	18400	0
462	20231206	132800	56099450	18400	18400	18400	18400	0
463	20231206	132700	56099450	18400	18400	18400	18400	0
464	20231206	132600	56099450	18400	18400	18400	18400	0
465	20231206	132500	56099450	18400	18400	18400	18400	0
466	20231206	132400	56099450	18400	18400	18400	18400	0
467	20231206	132300	56099450	18400	18400	18400	18400	0
468	20231206	132200	56099450	18400	18400	18400	18400	0
469	20231206	132100	56099450	18400	18400	18400	18400	0
470	20231206	132000	56099450	18400	18400	18400	18400	0
471	20231206	131900	56099450	18400	18400	18400	18400	0
472	20231206	131800	56099450	18400	18400	18400	18400	0
473	20231206	131700	56099450	18400	18400	18400	18400	0
474	20231206	131600	56099450	18400	18400	18400	18400	0
475	20231206	131500	56099450	18400	18400	18400	18400	0
476	20231206	131400	56099450	18400	18430	18430	18400	185
477	20231206	131300	52692470	18400	18400	18400	18400	0
478	20231206	131200	52692470	18400	18400	18400	18400	0
479	20231206	131100	52692470	18400	18400	18400	18400	0
480	20231206	131000	52692470	18400	18400	18400	18400	0
481	20231206	130900	52692470	18400	18400	18400	18400	0
482	20231206	130800	52692470	18400	18400	18400	18400	0
483	20231206	130700	52692470	18400	18400	18400	18400	0
484	20231206	130600	52692470	18400	18400	18400	18400	0
485	20231206	130500	52692470	18400	18400	18400	18400	0
486	20231206	130400	52692470	18400	18400	18400	18400	0
487	20231206	130300	52692470	18400	18400	18400	18400	0
488	20231206	130200	52692470	18400	18400	18400	18400	0
489	20231206	130100	52692470	18400	18400	18400	18400	0
490	20231206	130000	52692470	18400	18400	18400	18400	0
491	20231206	125900	52692470	18400	18400	18400	18400	0
492	20231206	125800	52692470	18400	18400	18400	18400	0
493	20231206	125700	52692470	18400	18400	18400	18400	0
494	20231206	125600	52692470	18400	18400	18400	18400	0
495	20231206	125500	52692470	18400	18400	18400	18400	0
496	20231206	125400	52692470	18400	18400	18400	18400	0
497	20231206	125300	52692470	18400	18400	18400	18400	0
498	20231206	125200	52692470	18400	18400	18400	18400	0
499	20231206	125100	52692470	18400	18400	18400	18400	0
500	20231206	125000	52692470	18400	18570	18830	18400	131
501	20231206	124900	50275860	18830	18830	18830	18830	0
502	20231206	124800	50275860	18830	18830	18830	18830	0
503	20231206	124700	50275860	18830	18830	18830	18830	0
504	20231206	124600	50275860	18830	18830	18830	18830	0
505	20231206	124500	50275860	18830	18830	18830	18830	0
506	20231206	124400	50275860	18830	18830	18830	18830	0
507	20231206	124300	50275860	18830	18830	18830	18830	0
508	20231206	124200	50275860	18830	18830	18830	18830	0
509	20231206	124100	50275860	18830	18830	18830	18830	0
510	20231206	124000	50275860	18830	18830	18830	18830	0
511	20231206	123900	50275860	18830	18830	18830	18830	0
512	20231206	123800	50275860	18830	18830	18830	18830	0
513	20231206	123700	50275860	18830	18830	18830	18830	0
514	20231206	123600	50275860	18830	18830	18830	18830	0
515	20231206	123500	50275860	18830	18830	18830	18830	0
516	20231206	123400	50275860	18830	18830	18830	18830	0
517	20231206	123300	50275860	18830	18830	18830	18830	0
518	20231206	123200	50275860	18830	18830	18830	18830	0
519	20231206	123100	50275860	18830	18830	18830	18830	0
520	20231206	123000	50275860	18830	18830	18830	18830	0
521	20231206	122900	50275860	18830	18830	18830	18830	0
522	20231206	122800	50275860	18830	18830	18830	18830	0
523	20231206	122700	50275860	18830	18830	18830	18830	0
524	20231206	122600	50275860	18830	18830	18830	18830	0
525	20231206	122500	50275860	18830	18830	18830	18830	0
526	20231206	122400	50275860	18830	18830	18830	18830	0
527	20231206	122300	50275860	18830	18830	18830	18830	0
528	20231206	122200	50275860	18830	18830	18830	18830	0
529	20231206	122100	50275860	18830	18830	18830	18830	0
530	20231206	122000	50275860	18830	18830	18830	18830	1
531	20231206	121900	50257030	18570	18570	18570	18570	0
532	20231206	121800	50257030	18570	18570	18570	18570	0
533	20231206	121700	50257030	18570	18570	18570	18570	0
534	20231206	121600	50257030	18570	18570	18570	18570	0
535	20231206	121500	50257030	18570	18570	18570	18570	0
536	20231206	121400	50257030	18570	18570	18570	18570	0
537	20231206	121300	50257030	18570	18570	18570	18570	0
538	20231206	121200	50257030	18570	18570	18570	18570	0
539	20231206	121100	50257030	18570	18570	18570	18570	0
540	20231206	121000	50257030	18570	18570	18570	18570	0
541	20231206	120900	50257030	18570	18570	18570	18570	0
542	20231206	120800	50257030	18570	18570	18570	18570	0
543	20231206	120700	50257030	18570	18570	18570	18570	0
544	20231206	120600	50257030	18570	18570	18570	18570	0
545	20231206	120500	50257030	18570	18570	18570	18570	0
546	20231206	120400	50257030	18570	18570	18570	18570	0
547	20231206	120300	50257030	18570	18570	18570	18570	0
548	20231206	120200	50257030	18570	18570	18570	18570	0
549	20231206	120100	50257030	18570	18570	18570	18570	0
550	20231206	120000	50257030	18570	18570	18570	18570	0
551	20231206	115900	50257030	18570	18570	18570	18570	0
552	20231206	115800	50257030	18570	18570	18570	18570	0
553	20231206	115700	50257030	18570	18570	18570	18570	0
554	20231206	115600	50257030	18570	18570	18570	18570	0
555	20231206	115500	50257030	18570	18570	18570	18570	3
556	20231206	115400	50201320	18570	18570	18570	18570	0
557	20231206	115300	50201320	18570	18570	18570	18570	0
558	20231206	115200	50201320	18570	18570	18570	18570	0
559	20231206	115100	50201320	18570	18570	18570	18570	0
560	20231206	115000	50201320	18570	18570	18570	18570	0
561	20231206	114900	50201320	18570	18570	18570	18570	0
562	20231206	114800	50201320	18570	18570	18570	18570	297
563	20231206	114700	44686030	18570	18570	18570	18570	0
564	20231206	114600	44686030	18570	18570	18570	18570	0
565	20231206	114500	44686030	18570	18570	18570	18570	0
566	20231206	114400	44686030	18570	18570	18570	18570	0
567	20231206	114300	44686030	18570	18570	18570	18570	0
568	20231206	114200	44686030	18570	18570	18570	18570	0
569	20231206	114100	44686030	18570	18570	18570	18570	3
570	20231206	114000	44630320	18480	18480	18480	18480	100
571	20231206	113900	42782320	18500	18500	18500	18500	0
572	20231206	113800	42782320	18500	18500	18500	18500	0
573	20231206	113700	42782320	18500	18500	18500	18500	0
574	20231206	113600	42782320	18500	18500	18500	18500	0
575	20231206	113500	42782320	18500	18500	18500	18500	0
576	20231206	113400	42782320	18500	18500	18500	18500	0
577	20231206	113300	42782320	18500	18500	18500	18500	0
578	20231206	113200	42782320	18500	18500	18500	18500	0
579	20231206	113100	42782320	18500	18500	18500	18500	25
580	20231206	113000	42319820	18500	18500	18500	18500	30
581	20231206	112900	41764820	18500	18500	18500	18500	45
582	20231206	112800	40932320	18530	18530	18530	18530	0
583	20231206	112700	40932320	18530	18530	18530	18530	50
584	20231206	112600	40005820	18530	18530	18530	18530	0
585	20231206	112500	40005820	18530	18530	18530	18530	0
586	20231206	112400	40005820	18530	18530	18530	18530	0
587	20231206	112300	40005820	18530	18540	18540	18530	150
588	20231206	112200	37225320	18560	18560	18560	18560	0
589	20231206	112100	37225320	18560	18560	18560	18560	89
590	20231206	112000	35573480	18570	18570	18570	18570	0
591	20231206	111900	35573480	18570	18570	18570	18570	1
592	20231206	111800	35554910	18160	18160	18160	18160	0
593	20231206	111700	35554910	18160	18160	18160	18160	0
594	20231206	111600	35554910	18160	18160	18160	18160	0
595	20231206	111500	35554910	18160	18160	18160	18160	0
596	20231206	111400	35554910	18160	18160	18160	18160	0
597	20231206	111300	35554910	18160	18160	18160	18160	0
598	20231206	111200	35554910	18160	18220	18220	18160	1509
599	20231206	111100	8125890	18200	18200	18200	18200	0
600	20231206	111000	8125890	18200	18200	18200	18200	0
601	20231206	110900	8125890	18200	18200	18200	18200	0
602	20231206	110800	8125890	18200	18200	18200	18200	0
603	20231206	110700	8125890	18200	18200	18200	18200	1
604	20231206	110600	8107690	18600	18600	18600	18600	0
605	20231206	110500	8107690	18600	18600	18600	18600	6
606	20231206	110400	7996090	18630	18630	18630	18630	103
607	20231206	110300	6077200	18650	18650	18650	18650	0
608	20231206	110200	6077200	18650	18650	18650	18650	0
609	20231206	110100	6077200	18650	18650	18650	18650	0
610	20231206	110000	6077200	18650	18650	18650	18650	0
611	20231206	105900	6077200	18650	18650	18650	18650	0
612	20231206	105800	6077200	18650	18650	18650	18650	0
613	20231206	105700	6077200	18650	18650	18650	18650	0
614	20231206	105600	6077200	18650	18650	18650	18650	0
615	20231206	105500	6077200	18650	18650	18650	18650	0
616	20231206	105400	6077200	18650	18650	18650	18650	0
617	20231206	105300	6077200	18650	18650	18650	18650	0
618	20231206	105200	6077200	18650	18650	18650	18650	0
619	20231206	105100	6077200	18650	18650	18650	18650	0
620	20231206	105000	6077200	18650	18650	18650	18650	0
621	20231206	104900	6077200	18650	18650	18650	18650	0
622	20231206	104800	6077200	18650	18650	18650	18650	0
623	20231206	104700	6077200	18650	18650	18650	18650	0
624	20231206	104600	6077200	18650	18650	18650	18650	0
625	20231206	104500	6077200	18650	18650	18650	18650	0
626	20231206	104400	6077200	18650	18650	18650	18650	0
627	20231206	104300	6077200	18650	18650	18650	18650	0
628	20231206	104200	6077200	18650	18650	18650	18650	0
629	20231206	104100	6077200	18650	18650	18650	18650	0
630	20231206	104000	6077200	18650	18650	18650	18650	0
631	20231206	103900	6077200	18650	18650	18650	18650	0
632	20231206	103800	6077200	18650	18650	18650	18650	0
633	20231206	103700	6077200	18650	18650	18650	18650	0
634	20231206	103600	6077200	18650	18650	18650	18650	0
635	20231206	103500	6077200	18650	18650	18650	18650	0
636	20231206	103400	6077200	18650	18650	18650	18650	0
637	20231206	103300	6077200	18650	18650	18650	18650	0
638	20231206	103200	6077200	18650	18650	18650	18650	0
639	20231206	103100	6077200	18650	18650	18650	18650	0
640	20231206	103000	6077200	18650	18650	18650	18650	0
641	20231206	102900	6077200	18650	18650	18650	18650	0
642	20231206	102800	6077200	18650	18650	18650	18650	0
643	20231206	102700	6077200	18650	18650	18650	18650	0
644	20231206	102600	6077200	18650	18650	18650	18650	0
645	20231206	102500	6077200	18650	18650	18650	18650	0
646	20231206	102400	6077200	18650	18650	18650	18650	0
647	20231206	102300	6077200	18650	18650	18650	18650	0
648	20231206	102200	6077200	18650	18650	18650	18650	0
649	20231206	102100	6077200	18650	18650	18650	18650	5
650	20231206	102000	5983950	18650	18650	18650	18650	0
651	20231206	101900	5983950	18650	18650	18650	18650	1
652	20231206	101800	5965300	18650	18650	18650	18650	0
653	20231206	101700	5965300	18650	18650	18650	18650	0
654	20231206	101600	5965300	18650	18650	18650	18650	0
655	20231206	101500	5965300	18650	18650	18650	18650	0
656	20231206	101400	5965300	18650	18650	18650	18650	2
657	20231206	101300	5928000	18840	18840	18840	18840	0
658	20231206	101200	5928000	18840	18840	18840	18840	0
659	20231206	101100	5928000	18840	18840	18840	18840	0
660	20231206	101000	5928000	18840	18840	18840	18840	0
661	20231206	100900	5928000	18840	18840	18840	18840	0
662	20231206	100800	5928000	18840	18840	18840	18840	0
663	20231206	100700	5928000	18840	18840	18840	18840	0
664	20231206	100600	5928000	18840	18840	18840	18840	0
665	20231206	100500	5928000	18840	18840	18840	18840	0
666	20231206	100400	5928000	18840	18840	18840	18840	0
667	20231206	100300	5928000	18840	18840	18840	18840	0
668	20231206	100200	5928000	18840	18840	18840	18840	0
669	20231206	100100	5928000	18840	18840	18840	18840	0
670	20231206	100000	5928000	18840	18840	18840	18840	115
671	20231206	095900	3761400	18840	18840	18840	18840	0
672	20231206	095800	3761400	18840	18790	18840	18790	195
673	20231206	095700	94100	18790	18790	18790	18790	0
674	20231206	095600	94100	18790	18790	18790	18790	0
675	20231206	095500	94100	18790	18790	18790	18790	0
676	20231206	095400	94100	18790	18790	18790	18790	0
677	20231206	095300	94100	18790	18790	18790	18790	2
678	20231206	095200	56520	18840	18840	18840	18840	0
679	20231206	095100	56520	18840	18840	18840	18840	0
680	20231206	095000	56520	18840	18840	18840	18840	0
681	20231206	094900	56520	18840	18840	18840	18840	0
682	20231206	094800	56520	18840	18840	18840	18840	0
683	20231206	094700	56520	18840	18840	18840	18840	0
684	20231206	094600	56520	18840	18840	18840	18840	0
685	20231206	094500	56520	18840	18840	18840	18840	0
686	20231206	094400	56520	18840	18840	18840	18840	0
687	20231206	094300	56520	18840	18840	18840	18840	3
688	20231206	094200	0	18920	18920	18920	18920	0
689	20231206	094100	0	18920	18920	18920	18920	0
690	20231206	094000	0	18920	18920	18920	18920	0
691	20231206	093900	0	18920	18920	18920	18920	0
692	20231206	093800	0	18920	18920	18920	18920	0
693	20231206	093700	0	18920	18920	18920	18920	0
694	20231206	093600	0	18920	18920	18920	18920	0
695	20231206	093500	0	18920	18920	18920	18920	0
696	20231206	093400	0	18920	18920	18920	18920	0
697	20231206	093300	0	18920	18920	18920	18920	0
698	20231206	093200	0	18920	18920	18920	18920	0
699	20231206	093100	0	18920	18920	18920	18920	0
700	20231206	093000	0	18920	18920	18920	18920	0
701	20231206	092900	0	18920	18920	18920	18920	0
702	20231206	092800	0	18920	18920	18920	18920	0
703	20231206	092700	0	18920	18920	18920	18920	0
704	20231206	092600	0	18920	18920	18920	18920	0
705	20231206	092500	0	18920	18920	18920	18920	0
706	20231206	092400	0	18920	18920	18920	18920	0
707	20231206	092300	0	18920	18920	18920	18920	0
708	20231206	092200	0	18920	18920	18920	18920	0
709	20231206	092100	0	18920	18920	18920	18920	0
710	20231206	092000	0	18920	18920	18920	18920	0
711	20231206	091900	0	18920	18920	18920	18920	0
712	20231206	091800	0	18920	18920	18920	18920	0
713	20231206	091700	0	18920	18920	18920	18920	0
714	20231206	091600	0	18920	18920	18920	18920	0
715	20231206	091500	0	18920	18920	18920	18920	0
716	20231206	091400	0	18920	18920	18920	18920	0
717	20231206	091300	0	18920	18920	18920	18920	0
718	20231206	091200	0	18920	18920	18920	18920	0
719	20231206	091100	0	18920	18920	18920	18920	0
720	20231206	091000	0	18920	18920	18920	18920	0
721	20231206	090900	0	18920	18920	18920	18920	0
722	20231206	090800	0	18920	18920	18920	18920	0
723	20231206	090700	0	18920	18920	18920	18920	0
724	20231206	090600	0	18920	18920	18920	18920	0
725	20231206	090500	0	18920	18920	18920	18920	0
726	20231206	090400	0	18920	18920	18920	18920	0
727	20231206	090300	0	18920	18920	18920	18920	0
728	20231206	090200	0	18920	18920	18920	18920	0
729	20231206	090100	0	18920	18920	18920	18920	0
730	20231206	090000	0	18920	18920	18920	18920	0