KissMeData/311960/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210100	9469010	11270	11270	11270	11270	9
3	20231207	210000	9469010	11270	11270	11270	11270	0
4	20231207	205900	9469010	11270	11270	11270	11270	0
5	20231207	205800	9469010	11270	11270	11270	11270	0
6	20231207	205700	9469010	11270	11270	11270	11270	0
7	20231207	205600	9469010	11270	11270	11270	11270	0
8	20231207	205500	9469010	11270	11270	11270	11270	0
9	20231207	205400	9469010	11270	11270	11270	11270	0
10	20231207	205300	9469010	11270	11270	11270	11270	0
11	20231207	205200	9469010	11270	11270	11270	11270	0
12	20231207	205100	9469010	11270	11270	11270	11270	0
13	20231207	205000	9469010	11270	11270	11270	11270	0
14	20231207	204900	9469010	11270	11270	11270	11270	0
15	20231207	204800	9469010	11270	11270	11270	11270	0
16	20231207	204700	9469010	11270	11270	11270	11270	0
17	20231207	204600	9469010	11270	11270	11270	11270	0
18	20231207	204500	9469010	11270	11270	11270	11270	0
19	20231207	204400	9469010	11270	11270	11270	11270	0
20	20231207	204300	9469010	11270	11270	11270	11270	0
21	20231207	204200	9469010	11270	11270	11270	11270	0
22	20231207	204100	9469010	11270	11270	11270	11270	0
23	20231207	204000	9469010	11270	11270	11270	11270	0
24	20231207	203900	9469010	11270	11270	11270	11270	0
25	20231207	203800	9469010	11270	11270	11270	11270	0
26	20231207	203700	9469010	11270	11270	11270	11270	0
27	20231207	203600	9469010	11270	11270	11270	11270	0
28	20231207	203500	9469010	11270	11270	11270	11270	0
29	20231207	203400	9469010	11270	11270	11270	11270	0
30	20231207	203300	9469010	11270	11270	11270	11270	0
31	20231207	203200	9469010	11270	11270	11270	11270	0
32	20231207	203100	9469010	11270	11270	11270	11270	9
33	20231207	203000	9469010	11270	11270	11270	11270	0
34	20231207	202900	9469010	11270	11270	11270	11270	0
35	20231207	202800	9469010	11270	11270	11270	11270	0
36	20231207	202700	9469010	11270	11270	11270	11270	0
37	20231207	202600	9469010	11270	11270	11270	11270	0
38	20231207	202500	9469010	11270	11270	11270	11270	0
39	20231207	202400	9469010	11270	11270	11270	11270	0
40	20231207	202300	9469010	11270	11270	11270	11270	0
41	20231207	202200	9469010	11270	11270	11270	11270	0
42	20231207	202100	9469010	11270	11270	11270	11270	0
43	20231207	202000	9469010	11270	11270	11270	11270	0
44	20231207	201900	9469010	11270	11270	11270	11270	0
45	20231207	201800	9469010	11270	11270	11270	11270	0
46	20231207	201700	9469010	11270	11270	11270	11270	0
47	20231207	201600	9469010	11270	11270	11270	11270	0
48	20231207	201500	9469010	11270	11270	11270	11270	0
49	20231207	201400	9469010	11270	11270	11270	11270	0
50	20231207	201300	9469010	11270	11270	11270	11270	0
51	20231207	201200	9469010	11270	11270	11270	11270	0
52	20231207	201100	9469010	11270	11270	11270	11270	0
53	20231207	201000	9469010	11270	11270	11270	11270	0
54	20231207	200900	9469010	11270	11270	11270	11270	0
55	20231207	200800	9469010	11270	11270	11270	11270	0
56	20231207	200700	9469010	11270	11270	11270	11270	0
57	20231207	200600	9469010	11270	11270	11270	11270	0
58	20231207	200500	9469010	11270	11270	11270	11270	0
59	20231207	200400	9469010	11270	11270	11270	11270	0
60	20231207	200300	9469010	11270	11270	11270	11270	0
61	20231207	200200	9469010	11270	11270	11270	11270	0
62	20231207	200100	9469010	11270	11270	11270	11270	9
63	20231207	200000	9469010	11270	11270	11270	11270	0
64	20231207	195900	9469010	11270	11270	11270	11270	0
65	20231207	195800	9469010	11270	11270	11270	11270	0
66	20231207	195700	9469010	11270	11270	11270	11270	0
67	20231207	195600	9469010	11270	11270	11270	11270	0
68	20231207	195500	9469010	11270	11270	11270	11270	0
69	20231207	195400	9469010	11270	11270	11270	11270	0
70	20231207	195300	9469010	11270	11270	11270	11270	0
71	20231207	195200	9469010	11270	11270	11270	11270	0
72	20231207	195100	9469010	11270	11270	11270	11270	0
73	20231207	195000	9469010	11270	11270	11270	11270	0
74	20231207	194900	9469010	11270	11270	11270	11270	0
75	20231207	194800	9469010	11270	11270	11270	11270	0
76	20231207	194700	9469010	11270	11270	11270	11270	0
77	20231207	194600	9469010	11270	11270	11270	11270	0
78	20231207	194500	9469010	11270	11270	11270	11270	0
79	20231207	194400	9469010	11270	11270	11270	11270	0
80	20231207	194300	9469010	11270	11270	11270	11270	0
81	20231207	194200	9469010	11270	11270	11270	11270	0
82	20231207	194100	9469010	11270	11270	11270	11270	0
83	20231207	194000	9469010	11270	11270	11270	11270	0
84	20231207	193900	9469010	11270	11270	11270	11270	0
85	20231207	193800	9469010	11270	11270	11270	11270	0
86	20231207	193700	9469010	11270	11270	11270	11270	0
87	20231207	193600	9469010	11270	11270	11270	11270	0
88	20231207	193500	9469010	11270	11270	11270	11270	0
89	20231207	193400	9469010	11270	11270	11270	11270	0
90	20231207	193300	9469010	11270	11270	11270	11270	0
91	20231207	193200	9469010	11270	11270	11270	11270	0
92	20231207	193100	9469010	11270	11270	11270	11270	9
93	20231207	193000	9469010	11270	11270	11270	11270	0
94	20231207	192900	9469010	11270	11270	11270	11270	0
95	20231207	192800	9469010	11270	11270	11270	11270	0
96	20231207	192700	9469010	11270	11270	11270	11270	0
97	20231207	192600	9469010	11270	11270	11270	11270	0
98	20231207	192500	9469010	11270	11270	11270	11270	0
99	20231207	192400	9469010	11270	11270	11270	11270	0
100	20231207	192300	9469010	11270	11270	11270	11270	0
101	20231207	192200	9469010	11270	11270	11270	11270	0
102	20231207	192100	9469010	11270	11270	11270	11270	0
103	20231207	192000	9469010	11270	11270	11270	11270	0
104	20231207	191900	9469010	11270	11270	11270	11270	0
105	20231207	191800	9469010	11270	11270	11270	11270	0
106	20231207	191700	9469010	11270	11270	11270	11270	0
107	20231207	191600	9469010	11270	11270	11270	11270	0
108	20231207	191500	9469010	11270	11270	11270	11270	0
109	20231207	191400	9469010	11270	11270	11270	11270	0
110	20231207	191300	9469010	11270	11270	11270	11270	0
111	20231207	191200	9469010	11270	11270	11270	11270	0
112	20231207	191100	9469010	11270	11270	11270	11270	0
113	20231207	191000	9469010	11270	11270	11270	11270	0
114	20231207	190900	9469010	11270	11270	11270	11270	0
115	20231207	190800	9469010	11270	11270	11270	11270	0
116	20231207	190700	9469010	11270	11270	11270	11270	0
117	20231207	190600	9469010	11270	11270	11270	11270	0
118	20231207	190500	9469010	11270	11270	11270	11270	0
119	20231207	190400	9469010	11270	11270	11270	11270	0
120	20231207	190300	9469010	11270	11270	11270	11270	0
121	20231207	190200	9469010	11270	11270	11270	11270	0
122	20231207	190100	9469010	11270	11270	11270	11270	9
123	20231207	190000	9469010	11270	11270	11270	11270	0
124	20231207	185900	9469010	11270	11270	11270	11270	0
125	20231207	185800	9469010	11270	11270	11270	11270	0
126	20231207	185700	9469010	11270	11270	11270	11270	0
127	20231207	185600	9469010	11270	11270	11270	11270	0
128	20231207	185500	9469010	11270	11270	11270	11270	0
129	20231207	185400	9469010	11270	11270	11270	11270	0
130	20231207	185300	9469010	11270	11270	11270	11270	0
131	20231207	185200	9469010	11270	11270	11270	11270	0
132	20231207	185100	9469010	11270	11270	11270	11270	0
133	20231207	185000	9469010	11270	11270	11270	11270	0
134	20231207	184900	9469010	11270	11270	11270	11270	0
135	20231207	184800	9469010	11270	11270	11270	11270	0
136	20231207	184700	9469010	11270	11270	11270	11270	0
137	20231207	184600	9469010	11270	11270	11270	11270	0
138	20231207	184500	9469010	11270	11270	11270	11270	0
139	20231207	184400	9469010	11270	11270	11270	11270	0
140	20231207	184300	9469010	11270	11270	11270	11270	0
141	20231207	184200	9469010	11270	11270	11270	11270	0
142	20231207	184100	9469010	11270	11270	11270	11270	0
143	20231207	184000	9469010	11270	11270	11270	11270	0
144	20231207	183900	9469010	11270	11270	11270	11270	0
145	20231207	183800	9469010	11270	11270	11270	11270	0
146	20231207	183700	9469010	11270	11270	11270	11270	0
147	20231207	183600	9469010	11270	11270	11270	11270	0
148	20231207	183500	9469010	11270	11270	11270	11270	0
149	20231207	183400	9469010	11270	11270	11270	11270	0
150	20231207	183300	9469010	11270	11270	11270	11270	0
151	20231207	183200	9469010	11270	11270	11270	11270	0
152	20231207	183100	9469010	11270	11270	11270	11270	9
153	20231207	183000	9469010	11270	11270	11270	11270	0
154	20231207	182900	9469010	11270	11270	11270	11270	0
155	20231207	182800	9469010	11270	11270	11270	11270	0
156	20231207	182700	9469010	11270	11270	11270	11270	0
157	20231207	182600	9469010	11270	11270	11270	11270	0
158	20231207	182500	9469010	11270	11270	11270	11270	0
159	20231207	182400	9469010	11270	11270	11270	11270	0
160	20231207	182300	9469010	11270	11270	11270	11270	0
161	20231207	182200	9469010	11270	11270	11270	11270	0
162	20231207	182100	9469010	11270	11270	11270	11270	0
163	20231207	182000	9469010	11270	11270	11270	11270	0
164	20231207	181900	9469010	11270	11270	11270	11270	0
165	20231207	181800	9469010	11270	11270	11270	11270	0
166	20231207	181700	9469010	11270	11270	11270	11270	0
167	20231207	181600	9469010	11270	11270	11270	11270	0
168	20231207	181500	9469010	11270	11270	11270	11270	0
169	20231207	181400	9469010	11270	11270	11270	11270	0
170	20231207	181300	9469010	11270	11270	11270	11270	0
171	20231207	181200	9469010	11270	11270	11270	11270	0
172	20231207	181100	9469010	11270	11270	11270	11270	0
173	20231207	181000	9469010	11270	11270	11270	11270	0
174	20231207	180900	9469010	11270	11270	11270	11270	0
175	20231207	180800	9469010	11270	11270	11270	11270	0
176	20231207	180700	9469010	11270	11270	11270	11270	0
177	20231207	180600	9469010	11270	11270	11270	11270	0
178	20231207	180500	9469010	11270	11270	11270	11270	0
179	20231207	180400	9469010	11270	11270	11270	11270	0
180	20231207	180300	9469010	11270	11270	11270	11270	0
181	20231207	180200	9469010	11270	11270	11270	11270	0
182	20231207	180100	9469010	11270	11270	11270	11270	9
183	20231207	180000	9469010	11270	11270	11270	11270	0
184	20231207	175900	9469010	11270	11270	11270	11270	0
185	20231207	175800	9469010	11270	11270	11270	11270	0
186	20231207	175700	9469010	11270	11270	11270	11270	0
187	20231207	175600	9469010	11270	11270	11270	11270	0
188	20231207	175500	9469010	11270	11270	11270	11270	0
189	20231207	175400	9469010	11270	11270	11270	11270	0
190	20231207	175300	9469010	11270	11270	11270	11270	0
191	20231207	175200	9469010	11270	11270	11270	11270	0
192	20231207	175100	9469010	11270	11270	11270	11270	0
193	20231207	175000	9469010	11270	11270	11270	11270	0
194	20231207	174900	9469010	11270	11270	11270	11270	0
195	20231207	174800	9469010	11270	11270	11270	11270	0
196	20231207	174700	9469010	11270	11270	11270	11270	0
197	20231207	174600	9469010	11270	11270	11270	11270	0
198	20231207	174500	9469010	11270	11270	11270	11270	0
199	20231207	174400	9469010	11270	11270	11270	11270	0
200	20231207	174300	9469010	11270	11270	11270	11270	0
201	20231207	174200	9469010	11270	11270	11270	11270	0
202	20231207	174100	9469010	11270	11270	11270	11270	0
203	20231207	174000	9469010	11270	11270	11270	11270	0
204	20231207	173900	9469010	11270	11270	11270	11270	0
205	20231207	173800	9469010	11270	11270	11270	11270	0
206	20231207	173700	9469010	11270	11270	11270	11270	0
207	20231207	173600	9469010	11270	11270	11270	11270	0
208	20231207	173500	9469010	11270	11270	11270	11270	0
209	20231207	173400	9469010	11270	11270	11270	11270	0
210	20231207	173300	9469010	11270	11270	11270	11270	0
211	20231207	173200	9469010	11270	11270	11270	11270	0
212	20231207	173100	9469010	11270	11270	11270	11270	9
213	20231207	173000	9469010	11270	11270	11270	11270	0
214	20231207	172900	9469010	11270	11270	11270	11270	0
215	20231207	172800	9469010	11270	11270	11270	11270	0
216	20231207	172700	9469010	11270	11270	11270	11270	0
217	20231207	172600	9469010	11270	11270	11270	11270	0
218	20231207	172500	9469010	11270	11270	11270	11270	0
219	20231207	172400	9469010	11270	11270	11270	11270	0
220	20231207	172300	9469010	11270	11270	11270	11270	0
221	20231207	172200	9469010	11270	11270	11270	11270	0
222	20231207	172100	9469010	11270	11270	11270	11270	0
223	20231207	172000	9469010	11270	11270	11270	11270	0
224	20231207	171900	9469010	11270	11270	11270	11270	0
225	20231207	171800	9469010	11270	11270	11270	11270	0
226	20231207	171700	9469010	11270	11270	11270	11270	0
227	20231207	171600	9469010	11270	11270	11270	11270	0
228	20231207	171500	9469010	11270	11270	11270	11270	0
229	20231207	171400	9469010	11270	11270	11270	11270	0
230	20231207	171300	9469010	11270	11270	11270	11270	0
231	20231207	171200	9469010	11270	11270	11270	11270	0
232	20231207	171100	9469010	11270	11270	11270	11270	0
233	20231207	171000	9469010	11270	11270	11270	11270	0
234	20231207	170900	9469010	11270	11270	11270	11270	0
235	20231207	170800	9469010	11270	11270	11270	11270	0
236	20231207	170700	9469010	11270	11270	11270	11270	0
237	20231207	170600	9469010	11270	11270	11270	11270	0
238	20231207	170500	9469010	11270	11270	11270	11270	0
239	20231207	170400	9469010	11270	11270	11270	11270	0
240	20231207	170300	9469010	11270	11270	11270	11270	0
241	20231207	170200	9469010	11270	11270	11270	11270	0
242	20231207	170100	9469010	11270	11270	11270	11270	9
243	20231207	170000	9469010	11270	11270	11270	11270	0
244	20231207	165900	9469010	11270	11270	11270	11270	0
245	20231207	165800	9469010	11270	11270	11270	11270	0
246	20231207	165700	9469010	11270	11270	11270	11270	0
247	20231207	165600	9469010	11270	11270	11270	11270	0
248	20231207	165500	9469010	11270	11270	11270	11270	0
249	20231207	165400	9469010	11270	11270	11270	11270	0
250	20231207	165300	9469010	11270	11270	11270	11270	0
251	20231207	165200	9469010	11270	11270	11270	11270	0
252	20231207	165100	9469010	11270	11270	11270	11270	0
253	20231207	165000	9469010	11270	11270	11270	11270	0
254	20231207	164900	9469010	11270	11270	11270	11270	0
255	20231207	164800	9469010	11270	11270	11270	11270	0
256	20231207	164700	9469010	11270	11270	11270	11270	0
257	20231207	164600	9469010	11270	11270	11270	11270	0
258	20231207	164500	9469010	11270	11270	11270	11270	0
259	20231207	164400	9469010	11270	11270	11270	11270	0
260	20231207	164300	9469010	11270	11270	11270	11270	0
261	20231207	164200	9469010	11270	11270	11270	11270	0
262	20231207	164100	9469010	11270	11270	11270	11270	0
263	20231207	164000	9469010	11270	11270	11270	11270	0
264	20231207	163900	9469010	11270	11270	11270	11270	0
265	20231207	163800	9469010	11270	11270	11270	11270	0
266	20231207	163700	9469010	11270	11270	11270	11270	0
267	20231207	163600	9469010	11270	11270	11270	11270	0
268	20231207	163500	9469010	11270	11270	11270	11270	0
269	20231207	163400	9469010	11270	11270	11270	11270	0
270	20231207	163300	9469010	11270	11270	11270	11270	0
271	20231207	163200	9469010	11270	11270	11270	11270	0
272	20231207	163100	9469010	11270	11270	11270	11270	9
273	20231207	163000	9469010	11270	11270	11270	11270	0
274	20231207	162900	9469010	11270	11270	11270	11270	0
275	20231207	162800	9469010	11270	11270	11270	11270	0
276	20231207	162700	9469010	11270	11270	11270	11270	0
277	20231207	162600	9469010	11270	11270	11270	11270	0
278	20231207	162500	9469010	11270	11270	11270	11270	0
279	20231207	162400	9469010	11270	11270	11270	11270	0
280	20231207	162300	9469010	11270	11270	11270	11270	0
281	20231207	162200	9469010	11270	11270	11270	11270	0
282	20231207	162100	9469010	11270	11270	11270	11270	0
283	20231207	162000	9469010	11270	11270	11270	11270	0
284	20231207	161900	9469010	11270	11270	11270	11270	0
285	20231207	161800	9469010	11270	11270	11270	11270	0
286	20231207	161700	9469010	11270	11270	11270	11270	0
287	20231207	161600	9469010	11270	11270	11270	11270	0
288	20231207	161500	9469010	11270	11270	11270	11270	0
289	20231207	161400	9469010	11270	11270	11270	11270	0
290	20231207	161300	9469010	11270	11270	11270	11270	0
291	20231207	161200	9469010	11270	11270	11270	11270	0
292	20231207	161100	9469010	11270	11270	11270	11270	0
293	20231207	161000	9469010	11270	11270	11270	11270	0
294	20231207	160900	9469010	11270	11270	11270	11270	0
295	20231207	160800	9469010	11270	11270	11270	11270	0
296	20231207	160700	9469010	11270	11270	11270	11270	0
297	20231207	160600	9469010	11270	11270	11270	11270	0
298	20231207	160500	9469010	11270	11270	11270	11270	0
299	20231207	160400	9469010	11270	11270	11270	11270	0
300	20231207	160300	9469010	11270	11270	11270	11270	0
301	20231207	160200	9469010	11270	11270	11270	11270	0
302	20231207	160100	9469010	11270	11270	11270	11270	9
303	20231207	160000	9469010	11270	11270	11270	11270	0
304	20231207	155900	9469010	11270	11270	11270	11270	0
305	20231207	155800	9469010	11270	11270	11270	11270	0
306	20231207	155700	9469010	11270	11270	11270	11270	0
307	20231207	155600	9469010	11270	11270	11270	11270	0
308	20231207	155500	9469010	11270	11270	11270	11270	0
309	20231207	155400	9469010	11270	11270	11270	11270	0
310	20231207	155300	9469010	11270	11270	11270	11270	0
311	20231207	155200	9469010	11270	11270	11270	11270	0
312	20231207	155100	9469010	11270	11270	11270	11270	0
313	20231207	155000	9469010	11270	11270	11270	11270	0
314	20231207	154900	9469010	11270	11270	11270	11270	0
315	20231207	154800	9469010	11270	11270	11270	11270	0
316	20231207	154700	9469010	11270	11270	11270	11270	0
317	20231207	154600	9469010	11270	11270	11270	11270	0
318	20231207	154500	9469010	11270	11270	11270	11270	0
319	20231207	154400	9469010	11270	11270	11270	11270	0
320	20231207	154300	9469010	11270	11270	11270	11270	0
321	20231207	154200	9469010	11270	11270	11270	11270	0
322	20231207	154100	9469010	11270	11270	11270	11270	0
323	20231207	154000	9469010	11270	11270	11270	11270	0
324	20231207	153900	9469010	11270	11270	11270	11270	0
325	20231207	153800	9469010	11270	11270	11270	11270	0
326	20231207	153700	9469010	11270	11270	11270	11270	0
327	20231207	153600	9469010	11270	11270	11270	11270	0
328	20231207	153500	9469010	11270	11270	11270	11270	0
329	20231207	153400	9469010	11270	11270	11270	11270	0
330	20231207	153300	9469010	11270	11270	11270	11270	0
331	20231207	153200	9469010	11270	11270	11270	11270	0
332	20231207	153100	9469010	11270	11270	11270	11270	9
333	20231207	153000	9469010	11270	11270	11270	11270	9
334	20231207	152900	9367580	11270	11270	11270	11270	0
335	20231207	152800	9367580	11270	11270	11270	11270	0
336	20231207	152700	9367580	11270	11270	11270	11270	0
337	20231207	152600	9367580	11270	11270	11270	11270	0
338	20231207	152500	9367580	11270	11270	11270	11270	0
339	20231207	152400	9367580	11270	11270	11270	11270	0
340	20231207	152300	9367580	11270	11270	11270	11270	0
341	20231207	152200	9367580	11270	11270	11270	11270	0
342	20231207	152100	9367580	11270	11270	11270	11270	0
343	20231207	152000	9367580	11270	11270	11270	11270	0
344	20231207	151900	9367580	11270	11270	11270	11270	0
345	20231207	151800	9367580	11270	11270	11270	11270	0
346	20231207	151700	9367580	11270	11270	11270	11270	0
347	20231207	151600	9367580	11270	11270	11270	11270	0
348	20231207	151500	9367580	11270	11270	11270	11270	0
349	20231207	151400	9367580	11270	11270	11270	11270	0
350	20231207	151300	9367580	11270	11270	11270	11270	0
351	20231207	151200	9367580	11270	11270	11270	11270	0
352	20231207	151100	9367580	11270	11270	11270	11270	0
353	20231207	151000	9367580	11270	11270	11270	11270	0
354	20231207	150900	9367580	11270	11270	11270	11270	0
355	20231207	150800	9367580	11270	11270	11270	11270	0
356	20231207	150700	9367580	11270	11270	11270	11270	0
357	20231207	150600	9367580	11270	11270	11270	11270	0
358	20231207	150500	9367580	11270	11270	11270	11270	0
359	20231207	150400	9367580	11270	11270	11270	11270	0
360	20231207	150300	9367580	11270	11270	11270	11270	0
361	20231207	150200	9367580	11270	11270	11270	11270	0
362	20231207	150100	9367580	11270	11270	11270	11270	0
363	20231207	150000	9367580	11270	11270	11270	11270	0
364	20231207	145900	9367580	11270	11270	11270	11270	0
365	20231207	145800	9367580	11270	11270	11270	11270	0
366	20231207	145700	9367580	11270	11270	11270	11270	0
367	20231207	145600	9367580	11270	11270	11270	11270	0
368	20231207	145500	9367580	11270	11270	11270	11270	0
369	20231207	145400	9367580	11270	11270	11270	11270	0
370	20231207	145300	9367580	11270	11270	11270	11270	0
371	20231207	145200	9367580	11270	11270	11270	11270	0
372	20231207	145100	9367580	11270	11270	11270	11270	0
373	20231207	145000	9367580	11270	11270	11270	11270	0
374	20231207	144900	9367580	11270	11270	11270	11270	0
375	20231207	144800	9367580	11270	11270	11270	11270	0
376	20231207	144700	9367580	11270	11270	11270	11270	0
377	20231207	144600	9367580	11270	11270	11270	11270	0
378	20231207	144500	9367580	11270	11270	11270	11270	0
379	20231207	144400	9367580	11270	11270	11270	11270	0
380	20231207	144300	9367580	11270	11270	11270	11270	0
381	20231207	144200	9367580	11270	11270	11270	11270	0
382	20231207	144100	9367580	11270	11270	11270	11270	0
383	20231207	144000	9367580	11270	11270	11270	11270	0
384	20231207	143900	9367580	11270	11270	11270	11270	0
385	20231207	143800	9367580	11270	11270	11270	11270	0
386	20231207	143700	9367580	11270	11270	11270	11270	0
387	20231207	143600	9367580	11270	11270	11270	11270	0
388	20231207	143500	9367580	11270	11270	11270	11270	0
389	20231207	143400	9367580	11270	11270	11270	11270	0
390	20231207	143300	9367580	11270	11270	11270	11270	0
391	20231207	143200	9367580	11270	11270	11270	11270	0
392	20231207	143100	9367580	11270	11270	11270	11270	0
393	20231207	143000	9367580	11270	11270	11270	11270	0
394	20231207	142900	9367580	11270	11270	11270	11270	0
395	20231207	142800	9367580	11270	11270	11270	11270	0
396	20231207	142700	9367580	11270	11270	11270	11270	0
397	20231207	142600	9367580	11270	11270	11270	11270	0
398	20231207	142500	9367580	11270	11270	11270	11270	0
399	20231207	142400	9367580	11270	11270	11270	11270	0
400	20231207	142300	9367580	11270	11270	11270	11270	0
401	20231207	142200	9367580	11270	11270	11270	11270	0
402	20231207	142100	9367580	11270	11270	11270	11270	0
403	20231207	142000	9367580	11270	11270	11270	11270	0
404	20231207	141900	9367580	11270	11270	11270	11270	0
405	20231207	141800	9367580	11270	11270	11270	11270	0
406	20231207	141700	9367580	11270	11270	11270	11270	0
407	20231207	141600	9367580	11270	11270	11270	11270	0
408	20231207	141500	9367580	11270	11270	11270	11270	0
409	20231207	141400	9367580	11270	11270	11270	11270	0
410	20231207	141300	9367580	11270	11270	11270	11270	0
411	20231207	141200	9367580	11270	11270	11270	11270	0
412	20231207	141100	9367580	11270	11270	11270	11270	0
413	20231207	141000	9367580	11270	11270	11270	11270	0
414	20231207	140900	9367580	11270	11270	11270	11270	0
415	20231207	140800	9367580	11270	11270	11270	11270	0
416	20231207	140700	9367580	11270	11270	11270	11270	0
417	20231207	140600	9367580	11270	11270	11270	11270	0
418	20231207	140500	9367580	11270	11270	11270	11270	45
419	20231207	140400	8860430	11270	11270	11270	11270	9
420	20231207	140300	8759000	11270	11270	11270	11270	2
421	20231207	140200	8736460	11270	11270	11270	11270	0
422	20231207	140100	8736460	11270	11270	11270	11270	8
423	20231207	140000	8646300	11270	11270	11270	11270	0
424	20231207	135900	8646300	11270	11270	11270	11270	0
425	20231207	135800	8646300	11270	11270	11270	11270	0
426	20231207	135700	8646300	11270	11270	11270	11270	0
427	20231207	135600	8646300	11270	11270	11270	11270	0
428	20231207	135500	8646300	11270	11270	11270	11270	0
429	20231207	135400	8646300	11270	11270	11270	11270	0
430	20231207	135300	8646300	11270	11270	11270	11270	28
431	20231207	135200	8330740	11270	11270	11270	11270	0
432	20231207	135100	8330740	11270	11270	11270	11270	0
433	20231207	135000	8330740	11270	11270	11270	11270	0
434	20231207	134900	8330740	11270	11270	11270	11270	0
435	20231207	134800	8330740	11270	11270	11270	11270	0
436	20231207	134700	8330740	11270	11270	11270	11270	0
437	20231207	134600	8330740	11270	11270	11270	11270	0
438	20231207	134500	8330740	11270	11270	11270	11270	0
439	20231207	134400	8330740	11270	11270	11270	11270	0
440	20231207	134300	8330740	11270	11270	11270	11270	0
441	20231207	134200	8330740	11270	11270	11270	11270	101
442	20231207	134100	7192470	11270	11270	11270	11270	9
443	20231207	134000	7091040	11270	11270	11270	11270	62
444	20231207	133900	6392300	11270	11270	11270	11270	0
445	20231207	133800	6392300	11270	11270	11270	11270	0
446	20231207	133700	6392300	11270	11270	11270	11270	0
447	20231207	133600	6392300	11270	11270	11270	11270	0
448	20231207	133500	6392300	11270	11270	11270	11270	0
449	20231207	133400	6392300	11270	11270	11270	11270	0
450	20231207	133300	6392300	11270	11270	11270	11270	0
451	20231207	133200	6392300	11270	11270	11270	11270	0
452	20231207	133100	6392300	11270	11270	11270	11270	0
453	20231207	133000	6392300	11270	11270	11270	11270	0
454	20231207	132900	6392300	11270	11270	11270	11270	0
455	20231207	132800	6392300	11270	11270	11270	11270	0
456	20231207	132700	6392300	11270	11270	11270	11270	0
457	20231207	132600	6392300	11270	11270	11270	11270	0
458	20231207	132500	6392300	11270	11270	11270	11270	0
459	20231207	132400	6392300	11270	11270	11270	11270	0
460	20231207	132300	6392300	11270	11270	11270	11270	0
461	20231207	132200	6392300	11270	11270	11270	11270	0
462	20231207	132100	6392300	11270	11270	11270	11270	0
463	20231207	132000	6392300	11270	11270	11270	11270	0
464	20231207	131900	6392300	11270	11270	11270	11270	0
465	20231207	131800	6392300	11270	11270	11270	11270	0
466	20231207	131700	6392300	11270	11270	11270	11270	0
467	20231207	131600	6392300	11270	11270	11270	11270	0
468	20231207	131500	6392300	11270	11270	11270	11270	0
469	20231207	131400	6392300	11270	11270	11270	11270	0
470	20231207	131300	6392300	11270	11270	11270	11270	0
471	20231207	131200	6392300	11270	11270	11270	11270	0
472	20231207	131100	6392300	11270	11270	11270	11270	0
473	20231207	131000	6392300	11270	11270	11270	11270	0
474	20231207	130900	6392300	11270	11270	11270	11270	0
475	20231207	130800	6392300	11270	11270	11270	11270	0
476	20231207	130700	6392300	11270	11270	11270	11270	0
477	20231207	130600	6392300	11270	11270	11270	11270	0
478	20231207	130500	6392300	11270	11270	11270	11270	0
479	20231207	130400	6392300	11270	11270	11270	11270	0
480	20231207	130300	6392300	11270	11270	11270	11270	0
481	20231207	130200	6392300	11270	11270	11270	11270	0
482	20231207	130100	6392300	11270	11270	11270	11270	0
483	20231207	130000	6392300	11270	11270	11270	11270	0
484	20231207	125900	6392300	11270	11270	11270	11270	0
485	20231207	125800	6392300	11270	11270	11270	11270	0
486	20231207	125700	6392300	11270	11270	11270	11270	0
487	20231207	125600	6392300	11270	11270	11270	11270	0
488	20231207	125500	6392300	11270	11270	11270	11270	0
489	20231207	125400	6392300	11270	11270	11270	11270	0
490	20231207	125300	6392300	11270	11270	11270	11270	0
491	20231207	125200	6392300	11270	11270	11270	11270	0
492	20231207	125100	6392300	11270	11270	11270	11270	0
493	20231207	125000	6392300	11270	11270	11270	11270	0
494	20231207	124900	6392300	11270	11270	11270	11270	0
495	20231207	124800	6392300	11270	11270	11270	11270	0
496	20231207	124700	6392300	11270	11270	11270	11270	0
497	20231207	124600	6392300	11270	11270	11270	11270	0
498	20231207	124500	6392300	11270	11270	11270	11270	0
499	20231207	124400	6392300	11270	11270	11270	11270	0
500	20231207	124300	6392300	11270	11270	11270	11270	0
501	20231207	124200	6392300	11270	11270	11270	11270	0
502	20231207	124100	6392300	11270	11270	11270	11270	0
503	20231207	124000	6392300	11270	11270	11270	11270	0
504	20231207	123900	6392300	11270	11270	11270	11270	0
505	20231207	123800	6392300	11270	11270	11270	11270	0
506	20231207	123700	6392300	11270	11270	11270	11270	0
507	20231207	123600	6392300	11270	11270	11270	11270	0
508	20231207	123500	6392300	11270	11270	11270	11270	0
509	20231207	123400	6392300	11270	11270	11270	11270	0
510	20231207	123300	6392300	11270	11270	11270	11270	0
511	20231207	123200	6392300	11270	11270	11270	11270	0
512	20231207	123100	6392300	11270	11270	11270	11270	0
513	20231207	123000	6392300	11270	11270	11270	11270	0
514	20231207	122900	6392300	11270	11270	11270	11270	0
515	20231207	122800	6392300	11270	11270	11270	11270	0
516	20231207	122700	6392300	11270	11270	11270	11270	0
517	20231207	122600	6392300	11270	11270	11270	11270	0
518	20231207	122500	6392300	11270	11270	11270	11270	0
519	20231207	122400	6392300	11270	11270	11270	11270	0
520	20231207	122300	6392300	11270	11270	11270	11270	0
521	20231207	122200	6392300	11270	11270	11270	11270	0
522	20231207	122100	6392300	11270	11270	11270	11270	0
523	20231207	122000	6392300	11270	11270	11270	11270	0
524	20231207	121900	6392300	11270	11270	11270	11270	0
525	20231207	121800	6392300	11270	11270	11270	11270	0
526	20231207	121700	6392300	11270	11270	11270	11270	0
527	20231207	121600	6392300	11270	11270	11270	11270	0
528	20231207	121500	6392300	11270	11270	11270	11270	0
529	20231207	121400	6392300	11270	11270	11270	11270	0
530	20231207	121300	6392300	11270	11270	11270	11270	0
531	20231207	121200	6392300	11270	11270	11270	11270	0
532	20231207	121100	6392300	11270	11270	11270	11270	0
533	20231207	121000	6392300	11270	11270	11270	11270	0
534	20231207	120900	6392300	11270	11270	11270	11270	0
535	20231207	120800	6392300	11270	11270	11270	11270	0
536	20231207	120700	6392300	11270	11270	11270	11270	0
537	20231207	120600	6392300	11270	11270	11270	11270	4
538	20231207	120500	6347220	11270	11270	11270	11270	0
539	20231207	120400	6347220	11270	11270	11270	11270	0
540	20231207	120300	6347220	11270	11270	11270	11270	0
541	20231207	120200	6347220	11270	11270	11270	11270	0
542	20231207	120100	6347220	11270	11270	11270	11270	0
543	20231207	120000	6347220	11270	11270	11270	11270	0
544	20231207	115900	6347220	11270	11270	11270	11270	0
545	20231207	115800	6347220	11270	11270	11270	11270	0
546	20231207	115700	6347220	11270	11270	11270	11270	0
547	20231207	115600	6347220	11270	11270	11270	11270	0
548	20231207	115500	6347220	11270	11270	11270	11270	0
549	20231207	115400	6347220	11270	11270	11270	11270	0
550	20231207	115300	6347220	11270	11270	11270	11270	0
551	20231207	115200	6347220	11270	11270	11270	11270	0
552	20231207	115100	6347220	11270	11270	11270	11270	0
553	20231207	115000	6347220	11270	11270	11270	11270	0
554	20231207	114900	6347220	11270	11270	11270	11270	0
555	20231207	114800	6347220	11270	11270	11270	11270	0
556	20231207	114700	6347220	11270	11270	11270	11270	0
557	20231207	114600	6347220	11270	11270	11270	11270	0
558	20231207	114500	6347220	11270	11270	11270	11270	0
559	20231207	114400	6347220	11270	11270	11270	11270	0
560	20231207	114300	6347220	11270	11270	11270	11270	0
561	20231207	114200	6347220	11270	11270	11270	11270	0
562	20231207	114100	6347220	11270	11270	11270	11270	0
563	20231207	114000	6347220	11270	11270	11270	11270	0
564	20231207	113900	6347220	11270	11270	11270	11270	0
565	20231207	113800	6347220	11270	11270	11270	11270	0
566	20231207	113700	6347220	11270	11270	11270	11270	0
567	20231207	113600	6347220	11270	11270	11270	11270	0
568	20231207	113500	6347220	11270	11270	11270	11270	47
569	20231207	113400	5817530	11270	11270	11270	11270	0
570	20231207	113300	5817530	11270	11270	11270	11270	0
571	20231207	113200	5817530	11270	11260	11270	11260	4
572	20231207	113100	5772480	11270	11270	11270	11270	0
573	20231207	113000	5772480	11270	11270	11270	11270	0
574	20231207	112900	5772480	11270	11270	11270	11270	0
575	20231207	112800	5772480	11270	11270	11270	11270	0
576	20231207	112700	5772480	11270	11270	11270	11270	0
577	20231207	112600	5772480	11270	11270	11270	11270	1
578	20231207	112500	5761210	11270	11270	11270	11270	0
579	20231207	112400	5761210	11270	11270	11270	11270	0
580	20231207	112300	5761210	11270	11270	11270	11270	1
581	20231207	112200	5749940	11270	11270	11270	11270	0
582	20231207	112100	5749940	11270	11270	11270	11270	0
583	20231207	112000	5749940	11270	11270	11270	11270	0
584	20231207	111900	5749940	11270	11270	11270	11270	0
585	20231207	111800	5749940	11270	11270	11270	11270	0
586	20231207	111700	5749940	11270	11270	11270	11270	0
587	20231207	111600	5749940	11270	11270	11270	11270	0
588	20231207	111500	5749940	11270	11270	11270	11270	0
589	20231207	111400	5749940	11270	11270	11270	11270	0
590	20231207	111300	5749940	11270	11270	11270	11270	0
591	20231207	111200	5749940	11270	11270	11270	11270	0
592	20231207	111100	5749940	11270	11270	11270	11270	0
593	20231207	111000	5749940	11270	11270	11270	11270	0
594	20231207	110900	5749940	11270	11270	11270	11270	0
595	20231207	110800	5749940	11270	11270	11270	11270	0
596	20231207	110700	5749940	11270	11270	11270	11270	0
597	20231207	110600	5749940	11270	11270	11270	11270	0
598	20231207	110500	5749940	11270	11270	11270	11270	0
599	20231207	110400	5749940	11270	11270	11270	11270	0
600	20231207	110300	5749940	11270	11270	11270	11270	0
601	20231207	110200	5749940	11270	11270	11270	11270	0
602	20231207	110100	5749940	11270	11270	11270	11270	0
603	20231207	110000	5749940	11270	11270	11270	11270	0
604	20231207	105900	5749940	11270	11270	11270	11270	0
605	20231207	105800	5749940	11270	11270	11270	11270	0
606	20231207	105700	5749940	11270	11270	11270	11270	0
607	20231207	105600	5749940	11270	11270	11270	11270	0
608	20231207	105500	5749940	11270	11270	11270	11270	0
609	20231207	105400	5749940	11270	11270	11270	11270	0
610	20231207	105300	5749940	11270	11270	11270	11270	0
611	20231207	105200	5749940	11270	11270	11270	11270	0
612	20231207	105100	5749940	11270	11270	11270	11270	0
613	20231207	105000	5749940	11270	11270	11270	11270	0
614	20231207	104900	5749940	11270	11270	11270	11270	0
615	20231207	104800	5749940	11270	11270	11270	11270	0
616	20231207	104700	5749940	11270	11270	11270	11270	0
617	20231207	104600	5749940	11270	11270	11270	11270	4
618	20231207	104500	5704860	11270	11270	11270	11270	2
619	20231207	104400	5682320	11270	11270	11270	11270	0
620	20231207	104300	5682320	11270	11270	11270	11270	0
621	20231207	104200	5682320	11270	11000	11270	11000	99
622	20231207	104100	4593050	11000	10500	11000	10500	33
623	20231207	104000	4245050	10500	10500	10500	10500	15
624	20231207	103900	4087550	10500	10500	10500	10500	2
625	20231207	103800	4066550	10000	10000	10000	10000	0
626	20231207	103700	4066550	10000	10000	10000	10000	0
627	20231207	103600	4066550	10000	10000	10000	10000	0
628	20231207	103500	4066550	10000	10000	10000	10000	0
629	20231207	103400	4066550	10000	10000	10000	10000	1
630	20231207	103300	4056550	10500	10500	10500	10500	0
631	20231207	103200	4056550	10500	10500	10500	10500	0
632	20231207	103100	4056550	10500	10500	10500	10500	0
633	20231207	103000	4056550	10500	10500	10500	10500	0
634	20231207	102900	4056550	10500	10400	10500	10400	60
635	20231207	102800	3432450	10400	10400	10400	10400	0
636	20231207	102700	3432450	10400	10400	10400	10400	0
637	20231207	102600	3432450	10400	10400	10400	10400	0
638	20231207	102500	3432450	10400	10400	10400	10400	0
639	20231207	102400	3432450	10400	10400	10400	10400	0
640	20231207	102300	3432450	10400	10000	10400	10000	41
641	20231207	102200	3008400	9800	9800	9800	9800	0
642	20231207	102100	3008400	9800	9800	9800	9800	0
643	20231207	102000	3008400	9800	9800	9800	9800	0
644	20231207	101900	3008400	9800	9800	9800	9800	0
645	20231207	101800	3008400	9800	9800	9800	9800	0
646	20231207	101700	3008400	9800	9800	9800	9800	0
647	20231207	101600	3008400	9800	9800	9800	9800	0
648	20231207	101500	3008400	9800	9800	9800	9800	0
649	20231207	101400	3008400	9800	9800	9800	9800	157
650	20231207	101300	1469800	9800	9800	9800	9800	0
651	20231207	101200	1469800	9800	9800	9800	9800	0
652	20231207	101100	1469800	9800	9800	9800	9800	0
653	20231207	101000	1469800	9800	9800	9800	9800	0
654	20231207	100900	1469800	9800	9800	9800	9800	0
655	20231207	100800	1469800	9800	9800	9800	9800	0
656	20231207	100700	1469800	9800	9800	9800	9800	0
657	20231207	100600	1469800	9800	9800	9800	9800	0
658	20231207	100500	1469800	9800	9800	9800	9800	0
659	20231207	100400	1469800	9800	9800	9800	9800	0
660	20231207	100300	1469800	9800	9800	9800	9800	0
661	20231207	100200	1469800	9800	9800	9800	9800	0
662	20231207	100100	1469800	9800	9800	9800	9800	0
663	20231207	100000	1469800	9800	9800	9800	9800	0
664	20231207	095900	1469800	9800	9800	9800	9800	0
665	20231207	095800	1469800	9800	9800	9800	9800	0
666	20231207	095700	1469800	9800	9800	9800	9800	0
667	20231207	095600	1469800	9800	9800	9800	9800	0
668	20231207	095500	1469800	9800	9800	9800	9800	0
669	20231207	095400	1469800	9800	9800	9800	9800	0
670	20231207	095300	1469800	9800	9800	9800	9800	0
671	20231207	095200	1469800	9800	9800	9800	9800	0
672	20231207	095100	1469800	9800	9800	9800	9800	0
673	20231207	095000	1469800	9800	9800	9800	9800	143
674	20231207	094900	68400	9600	9600	9600	9600	0
675	20231207	094800	68400	9600	9600	9600	9600	0
676	20231207	094700	68400	9600	9600	9600	9600	0
677	20231207	094600	68400	9600	9600	9600	9600	0
678	20231207	094500	68400	9600	9600	9600	9600	0
679	20231207	094400	68400	9600	9600	9600	9600	0
680	20231207	094300	68400	9600	9600	9600	9600	0
681	20231207	094200	68400	9600	9600	9600	9600	0
682	20231207	094100	68400	9600	9600	9600	9600	0
683	20231207	094000	68400	9600	9600	9600	9600	0
684	20231207	093900	68400	9600	9600	9600	9600	0
685	20231207	093800	68400	9600	9600	9600	9600	0
686	20231207	093700	68400	9600	9600	9600	9600	0
687	20231207	093600	68400	9600	9600	9600	9600	0
688	20231207	093500	68400	9600	9600	9600	9600	0
689	20231207	093400	68400	9600	9600	9600	9600	0
690	20231207	093300	68400	9600	9600	9600	9600	0
691	20231207	093200	68400	9600	9600	9600	9600	0
692	20231207	093100	68400	9600	9600	9600	9600	0
693	20231207	093000	68400	9600	9600	9600	9600	0
694	20231207	092900	68400	9600	9600	9600	9600	0
695	20231207	092800	68400	9600	9600	9600	9600	0
696	20231207	092700	68400	9600	9600	9600	9600	0
697	20231207	092600	68400	9600	9600	9600	9600	0
698	20231207	092500	68400	9600	9600	9600	9600	0
699	20231207	092400	68400	9600	9600	9600	9600	0
700	20231207	092300	68400	9600	9600	9600	9600	0
701	20231207	092200	68400	9600	9600	9600	9600	0
702	20231207	092100	68400	9600	9600	9600	9600	0
703	20231207	092000	68400	9600	9600	9600	9600	0
704	20231207	091900	68400	9600	9600	9600	9600	0
705	20231207	091800	68400	9600	9600	9600	9600	0
706	20231207	091700	68400	9600	9600	9600	9600	0
707	20231207	091600	68400	9600	9600	9600	9600	0
708	20231207	091500	68400	9600	9600	9600	9600	0
709	20231207	091400	68400	9600	9600	9600	9600	0
710	20231207	091300	68400	9600	9600	9600	9600	0
711	20231207	091200	68400	9600	9600	9600	9600	0
712	20231207	091100	68400	9600	9600	9600	9600	0
713	20231207	091000	68400	9600	9600	9600	9600	1
714	20231207	090900	58800	9800	9800	9800	9800	0
715	20231207	090800	58800	9800	9800	9800	9800	1
716	20231207	090700	49000	9800	9800	9800	9800	0
717	20231207	090600	49000	9800	9800	9800	9800	0
718	20231207	090500	49000	9800	9800	9800	9800	0
719	20231207	090400	49000	9800	9800	9800	9800	0
720	20231207	090300	49000	9800	9800	9800	9800	0
721	20231207	090200	49000	9800	9800	9800	9800	5
722	20231207	090100	0	9800	9800	9800	9800	0
723	20231207	090000	0	9800	9800	9800	9800	0