KissMeData/018120/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190200	13886840	15990	15990	15990	15990	12
3	20231207	190100	13886840	15990	15990	15990	15990	0
4	20231207	190000	13886840	15990	15990	15990	15990	0
5	20231207	185900	13886840	15990	15990	15990	15990	0
6	20231207	185800	13886840	15990	15990	15990	15990	0
7	20231207	185700	13886840	15990	15990	15990	15990	0
8	20231207	185600	13886840	15990	15990	15990	15990	0
9	20231207	185500	13886840	15990	15990	15990	15990	0
10	20231207	185400	13886840	15990	15990	15990	15990	0
11	20231207	185300	13886840	15990	15990	15990	15990	0
12	20231207	185200	13886840	15990	15990	15990	15990	0
13	20231207	185100	13886840	15990	15990	15990	15990	0
14	20231207	185000	13886840	15990	15990	15990	15990	0
15	20231207	184900	13886840	15990	15990	15990	15990	0
16	20231207	184800	13886840	15990	15990	15990	15990	0
17	20231207	184700	13886840	15990	15990	15990	15990	0
18	20231207	184600	13886840	15990	15990	15990	15990	0
19	20231207	184500	13886840	15990	15990	15990	15990	0
20	20231207	184400	13886840	15990	15990	15990	15990	0
21	20231207	184300	13886840	15990	15990	15990	15990	0
22	20231207	184200	13886840	15990	15990	15990	15990	0
23	20231207	184100	13886840	15990	15990	15990	15990	0
24	20231207	184000	13886840	15990	15990	15990	15990	0
25	20231207	183900	13886840	15990	15990	15990	15990	0
26	20231207	183800	13886840	15990	15990	15990	15990	0
27	20231207	183700	13886840	15990	15990	15990	15990	0
28	20231207	183600	13886840	15990	15990	15990	15990	0
29	20231207	183500	13886840	15990	15990	15990	15990	0
30	20231207	183400	13886840	15990	15990	15990	15990	0
31	20231207	183300	13886840	15990	15990	15990	15990	0
32	20231207	183200	13886840	15990	15990	15990	15990	12
33	20231207	183100	13886840	15990	15990	15990	15990	0
34	20231207	183000	13886840	15990	15990	15990	15990	0
35	20231207	182900	13886840	15990	15990	15990	15990	0
36	20231207	182800	13886840	15990	15990	15990	15990	0
37	20231207	182700	13886840	15990	15990	15990	15990	0
38	20231207	182600	13886840	15990	15990	15990	15990	0
39	20231207	182500	13886840	15990	15990	15990	15990	0
40	20231207	182400	13886840	15990	15990	15990	15990	0
41	20231207	182300	13886840	15990	15990	15990	15990	0
42	20231207	182200	13886840	15990	15990	15990	15990	0
43	20231207	182100	13886840	15990	15990	15990	15990	0
44	20231207	182000	13886840	15990	15990	15990	15990	0
45	20231207	181900	13886840	15990	15990	15990	15990	0
46	20231207	181800	13886840	15990	15990	15990	15990	0
47	20231207	181700	13886840	15990	15990	15990	15990	0
48	20231207	181600	13886840	15990	15990	15990	15990	0
49	20231207	181500	13886840	15990	15990	15990	15990	0
50	20231207	181400	13886840	15990	15990	15990	15990	0
51	20231207	181300	13886840	15990	15990	15990	15990	0
52	20231207	181200	13886840	15990	15990	15990	15990	0
53	20231207	181100	13886840	15990	15990	15990	15990	0
54	20231207	181000	13886840	15990	15990	15990	15990	0
55	20231207	180900	13886840	15990	15990	15990	15990	0
56	20231207	180800	13886840	15990	15990	15990	15990	0
57	20231207	180700	13886840	15990	15990	15990	15990	0
58	20231207	180600	13886840	15990	15990	15990	15990	0
59	20231207	180500	13886840	15990	15990	15990	15990	0
60	20231207	180400	13886840	15990	15990	15990	15990	0
61	20231207	180300	13886840	15990	15990	15990	15990	0
62	20231207	180200	13886840	15990	15990	15990	15990	12
63	20231207	180100	13886840	15990	15990	15990	15990	0
64	20231207	180000	13886840	15990	15990	15990	15990	0
65	20231207	175900	13886840	15990	15990	15990	15990	0
66	20231207	175800	13886840	15990	15990	15990	15990	0
67	20231207	175700	13886840	15990	15990	15990	15990	0
68	20231207	175600	13886840	15990	15990	15990	15990	0
69	20231207	175500	13886840	15990	15990	15990	15990	0
70	20231207	175400	13886840	15990	15990	15990	15990	0
71	20231207	175300	13886840	15990	15990	15990	15990	0
72	20231207	175200	13886840	15990	15990	15990	15990	0
73	20231207	175100	13886840	15990	15990	15990	15990	0
74	20231207	175000	13886840	15990	15990	15990	15990	0
75	20231207	174900	13886840	15990	15990	15990	15990	0
76	20231207	174800	13886840	15990	15990	15990	15990	0
77	20231207	174700	13886840	15990	15990	15990	15990	0
78	20231207	174600	13886840	15990	15990	15990	15990	0
79	20231207	174500	13886840	15990	15990	15990	15990	0
80	20231207	174400	13886840	15990	15990	15990	15990	0
81	20231207	174300	13886840	15990	15990	15990	15990	0
82	20231207	174200	13886840	15990	15990	15990	15990	0
83	20231207	174100	13886840	15990	15990	15990	15990	0
84	20231207	174000	13886840	15990	15990	15990	15990	0
85	20231207	173900	13886840	15990	15990	15990	15990	0
86	20231207	173800	13886840	15990	15990	15990	15990	0
87	20231207	173700	13886840	15990	15990	15990	15990	0
88	20231207	173600	13886840	15990	15990	15990	15990	0
89	20231207	173500	13886840	15990	15990	15990	15990	0
90	20231207	173400	13886840	15990	15990	15990	15990	0
91	20231207	173300	13886840	15990	15990	15990	15990	0
92	20231207	173200	13886840	15990	15990	15990	15990	12
93	20231207	173100	13886840	15990	15990	15990	15990	0
94	20231207	173000	13886840	15990	15990	15990	15990	0
95	20231207	172900	13886840	15990	15990	15990	15990	0
96	20231207	172800	13886840	15990	15990	15990	15990	0
97	20231207	172700	13886840	15990	15990	15990	15990	0
98	20231207	172600	13886840	15990	15990	15990	15990	0
99	20231207	172500	13886840	15990	15990	15990	15990	0
100	20231207	172400	13886840	15990	15990	15990	15990	0
101	20231207	172300	13886840	15990	15990	15990	15990	0
102	20231207	172200	13886840	15990	15990	15990	15990	0
103	20231207	172100	13886840	15990	15990	15990	15990	0
104	20231207	172000	13886840	15990	15990	15990	15990	0
105	20231207	171900	13886840	15990	15990	15990	15990	0
106	20231207	171800	13886840	15990	15990	15990	15990	0
107	20231207	171700	13886840	15990	15990	15990	15990	0
108	20231207	171600	13886840	15990	15990	15990	15990	0
109	20231207	171500	13886840	15990	15990	15990	15990	0
110	20231207	171400	13886840	15990	15990	15990	15990	0
111	20231207	171300	13886840	15990	15990	15990	15990	0
112	20231207	171200	13886840	15990	15990	15990	15990	0
113	20231207	171100	13886840	15990	15990	15990	15990	0
114	20231207	171000	13886840	15990	15990	15990	15990	0
115	20231207	170900	13886840	15990	15990	15990	15990	0
116	20231207	170800	13886840	15990	15990	15990	15990	0
117	20231207	170700	13886840	15990	15990	15990	15990	0
118	20231207	170600	13886840	15990	15990	15990	15990	0
119	20231207	170500	13886840	15990	15990	15990	15990	0
120	20231207	170400	13886840	15990	15990	15990	15990	0
121	20231207	170300	13886840	15990	15990	15990	15990	0
122	20231207	170200	13886840	15990	15990	15990	15990	12
123	20231207	170100	13886840	15990	15990	15990	15990	0
124	20231207	170000	13886840	15990	15990	15990	15990	0
125	20231207	165900	13886840	15990	15990	15990	15990	0
126	20231207	165800	13886840	15990	15990	15990	15990	0
127	20231207	165700	13886840	15990	15990	15990	15990	0
128	20231207	165600	13886840	15990	15990	15990	15990	0
129	20231207	165500	13886840	15990	15990	15990	15990	0
130	20231207	165400	13886840	15990	15990	15990	15990	0
131	20231207	165300	13886840	15990	15990	15990	15990	0
132	20231207	165200	13886840	15990	15990	15990	15990	0
133	20231207	165100	13886840	15990	15990	15990	15990	0
134	20231207	165000	13886840	15990	15990	15990	15990	0
135	20231207	164900	13886840	15990	15990	15990	15990	0
136	20231207	164800	13886840	15990	15990	15990	15990	0
137	20231207	164700	13886840	15990	15990	15990	15990	0
138	20231207	164600	13886840	15990	15990	15990	15990	0
139	20231207	164500	13886840	15990	15990	15990	15990	0
140	20231207	164400	13886840	15990	15990	15990	15990	0
141	20231207	164300	13886840	15990	15990	15990	15990	0
142	20231207	164200	13886840	15990	15990	15990	15990	0
143	20231207	164100	13886840	15990	15990	15990	15990	0
144	20231207	164000	13886840	15990	15990	15990	15990	0
145	20231207	163900	13886840	15990	15990	15990	15990	0
146	20231207	163800	13886840	15990	15990	15990	15990	0
147	20231207	163700	13886840	15990	15990	15990	15990	0
148	20231207	163600	13886840	15990	15990	15990	15990	0
149	20231207	163500	13886840	15990	15990	15990	15990	0
150	20231207	163400	13886840	15990	15990	15990	15990	0
151	20231207	163300	13886840	15990	15990	15990	15990	0
152	20231207	163200	13886840	15990	15990	15990	15990	12
153	20231207	163100	13886840	15990	15990	15990	15990	0
154	20231207	163000	13886840	15990	15990	15990	15990	0
155	20231207	162900	13886840	15990	15990	15990	15990	0
156	20231207	162800	13886840	15990	15990	15990	15990	0
157	20231207	162700	13886840	15990	15990	15990	15990	0
158	20231207	162600	13886840	15990	15990	15990	15990	0
159	20231207	162500	13886840	15990	15990	15990	15990	0
160	20231207	162400	13886840	15990	15990	15990	15990	0
161	20231207	162300	13886840	15990	15990	15990	15990	0
162	20231207	162200	13886840	15990	15990	15990	15990	0
163	20231207	162100	13886840	15990	15990	15990	15990	0
164	20231207	162000	13886840	15990	15990	15990	15990	0
165	20231207	161900	13886840	15990	15990	15990	15990	0
166	20231207	161800	13886840	15990	15990	15990	15990	0
167	20231207	161700	13886840	15990	15990	15990	15990	0
168	20231207	161600	13886840	15990	15990	15990	15990	0
169	20231207	161500	13886840	15990	15990	15990	15990	0
170	20231207	161400	13886840	15990	15990	15990	15990	0
171	20231207	161300	13886840	15990	15990	15990	15990	0
172	20231207	161200	13886840	15990	15990	15990	15990	0
173	20231207	161100	13886840	15990	15990	15990	15990	0
174	20231207	161000	13886840	15990	15990	15990	15990	0
175	20231207	160900	13886840	15990	15990	15990	15990	0
176	20231207	160800	13886840	15990	15990	15990	15990	0
177	20231207	160700	13886840	15990	15990	15990	15990	0
178	20231207	160600	13886840	15990	15990	15990	15990	0
179	20231207	160500	13886840	15990	15990	15990	15990	0
180	20231207	160400	13886840	15990	15990	15990	15990	0
181	20231207	160300	13886840	15990	15990	15990	15990	0
182	20231207	160200	13886840	15990	15990	15990	15990	12
183	20231207	160100	13886840	15990	15990	15990	15990	0
184	20231207	160000	13886840	15990	15990	15990	15990	0
185	20231207	155900	13886840	15990	15990	15990	15990	0
186	20231207	155800	13886840	15990	15990	15990	15990	0
187	20231207	155700	13886840	15990	15990	15990	15990	0
188	20231207	155600	13886840	15990	15990	15990	15990	0
189	20231207	155500	13886840	15990	15990	15990	15990	0
190	20231207	155400	13886840	15990	15990	15990	15990	0
191	20231207	155300	13886840	15990	15990	15990	15990	0
192	20231207	155200	13886840	15990	15990	15990	15990	0
193	20231207	155100	13886840	15990	15990	15990	15990	0
194	20231207	155000	13886840	15990	15990	15990	15990	0
195	20231207	154900	13886840	15990	15990	15990	15990	0
196	20231207	154800	13886840	15990	15990	15990	15990	0
197	20231207	154700	13886840	15990	15990	15990	15990	0
198	20231207	154600	13886840	15990	15990	15990	15990	0
199	20231207	154500	13886840	15990	15990	15990	15990	0
200	20231207	154400	13886840	15990	15990	15990	15990	0
201	20231207	154300	13886840	15990	15990	15990	15990	0
202	20231207	154200	13886840	15990	15990	15990	15990	0
203	20231207	154100	13886840	15990	15990	15990	15990	0
204	20231207	154000	13886840	15990	15990	15990	15990	0
205	20231207	153900	13886840	15990	15990	15990	15990	0
206	20231207	153800	13886840	15990	15990	15990	15990	0
207	20231207	153700	13886840	15990	15990	15990	15990	0
208	20231207	153600	13886840	15990	15990	15990	15990	0
209	20231207	153500	13886840	15990	15990	15990	15990	0
210	20231207	153400	13886840	15990	15990	15990	15990	0
211	20231207	153300	13886840	15990	15990	15990	15990	0
212	20231207	153200	13886840	15990	15990	15990	15990	12
213	20231207	153100	13886840	15990	15990	15990	15990	0
214	20231207	153000	13886840	15990	15990	15990	15990	12
215	20231207	152900	13694960	15930	15930	15930	15930	0
216	20231207	152800	13694960	15930	15930	15930	15930	0
217	20231207	152700	13694960	15930	15930	15930	15930	0
218	20231207	152600	13694960	15930	15930	15930	15930	0
219	20231207	152500	13694960	15930	15930	15930	15930	0
220	20231207	152400	13694960	15930	15930	15930	15930	0
221	20231207	152300	13694960	15930	15930	15930	15930	0
222	20231207	152200	13694960	15930	15930	15930	15930	0
223	20231207	152100	13694960	15930	15930	15930	15930	0
224	20231207	152000	13694960	15930	15930	15930	15930	0
225	20231207	151900	13694960	15930	15930	15930	15930	0
226	20231207	151800	13694960	15930	15930	15930	15930	0
227	20231207	151700	13694960	15930	15930	15930	15930	0
228	20231207	151600	13694960	15930	15930	15930	15930	0
229	20231207	151500	13694960	15930	15930	15930	15930	0
230	20231207	151400	13694960	15930	15930	15930	15930	0
231	20231207	151300	13694960	15930	15930	15930	15930	0
232	20231207	151200	13694960	15930	15930	15930	15930	0
233	20231207	151100	13694960	15930	15930	15930	15930	0
234	20231207	151000	13694960	15930	15930	15930	15930	2
235	20231207	150900	13663100	15930	15930	15930	15930	80
236	20231207	150800	12388700	15930	15970	15970	15930	52
237	20231207	150700	11559490	15970	15970	15970	15970	0
238	20231207	150600	11559490	15970	15970	15970	15970	0
239	20231207	150500	11559490	15970	15970	15970	15970	21
240	20231207	150400	11224120	15980	15980	15980	15980	0
241	20231207	150300	11224120	15980	15980	15980	15980	1
242	20231207	150200	11208140	15980	15980	15980	15980	0
243	20231207	150100	11208140	15980	15980	15980	15980	1
244	20231207	150000	11192160	15980	15980	15980	15980	0
245	20231207	145900	11192160	15980	15980	15980	15980	0
246	20231207	145800	11192160	15980	15980	15980	15980	0
247	20231207	145700	11192160	15980	15980	15980	15980	0
248	20231207	145600	11192160	15980	15980	15980	15980	0
249	20231207	145500	11192160	15980	15980	15980	15980	0
250	20231207	145400	11192160	15980	15980	15980	15980	0
251	20231207	145300	11192160	15980	15980	15980	15980	0
252	20231207	145200	11192160	15980	15980	15980	15980	0
253	20231207	145100	11192160	15980	15980	15980	15980	0
254	20231207	145000	11192160	15980	15980	15980	15980	0
255	20231207	144900	11192160	15980	15980	15980	15980	0
256	20231207	144800	11192160	15980	15980	15980	15980	0
257	20231207	144700	11192160	15980	15980	15980	15980	0
258	20231207	144600	11192160	15980	15980	15980	15980	0
259	20231207	144500	11192160	15980	15980	15980	15980	0
260	20231207	144400	11192160	15980	15980	15980	15980	0
261	20231207	144300	11192160	15980	15980	15980	15980	0
262	20231207	144200	11192160	15980	15980	15980	15980	0
263	20231207	144100	11192160	15980	15980	15980	15980	0
264	20231207	144000	11192160	15980	15980	15980	15980	0
265	20231207	143900	11192160	15980	15980	15980	15980	0
266	20231207	143800	11192160	15980	15980	15980	15980	0
267	20231207	143700	11192160	15980	15980	15980	15980	0
268	20231207	143600	11192160	15980	15980	15980	15980	0
269	20231207	143500	11192160	15980	15980	15980	15980	0
270	20231207	143400	11192160	15980	15980	15980	15980	0
271	20231207	143300	11192160	15980	15980	15980	15980	0
272	20231207	143200	11192160	15980	15980	15980	15980	0
273	20231207	143100	11192160	15980	15980	15980	15980	1
274	20231207	143000	11176180	15970	15970	15970	15970	0
275	20231207	142900	11176180	15970	15970	15970	15970	0
276	20231207	142800	11176180	15970	15970	15970	15970	0
277	20231207	142700	11176180	15970	15970	15970	15970	0
278	20231207	142600	11176180	15970	15970	15970	15970	0
279	20231207	142500	11176180	15970	15970	15970	15970	0
280	20231207	142400	11176180	15970	15970	15970	15970	0
281	20231207	142300	11176180	15970	15970	15970	15970	0
282	20231207	142200	11176180	15970	15970	15970	15970	0
283	20231207	142100	11176180	15970	15970	15970	15970	0
284	20231207	142000	11176180	15970	15970	15970	15970	0
285	20231207	141900	11176180	15970	15970	15970	15970	0
286	20231207	141800	11176180	15970	15970	15970	15970	0
287	20231207	141700	11176180	15970	15970	15970	15970	0
288	20231207	141600	11176180	15970	15970	15970	15970	0
289	20231207	141500	11176180	15970	15970	15970	15970	0
290	20231207	141400	11176180	15970	15970	15970	15970	0
291	20231207	141300	11176180	15970	15970	15970	15970	0
292	20231207	141200	11176180	15970	15970	15970	15970	0
293	20231207	141100	11176180	15970	15970	15970	15970	0
294	20231207	141000	11176180	15970	15970	15970	15970	0
295	20231207	140900	11176180	15970	15970	15970	15970	0
296	20231207	140800	11176180	15970	15970	15970	15970	0
297	20231207	140700	11176180	15970	15970	15970	15970	0
298	20231207	140600	11176180	15970	15970	15970	15970	0
299	20231207	140500	11176180	15970	15970	15970	15970	0
300	20231207	140400	11176180	15970	15970	15970	15970	0
301	20231207	140300	11176180	15970	15970	15970	15970	0
302	20231207	140200	11176180	15970	15970	15970	15970	0
303	20231207	140100	11176180	15970	15970	15970	15970	0
304	20231207	140000	11176180	15970	15970	15970	15970	0
305	20231207	135900	11176180	15970	15970	15970	15970	0
306	20231207	135800	11176180	15970	15970	15970	15970	51
307	20231207	135700	10361710	15990	15990	15990	15990	0
308	20231207	135600	10361710	15990	15990	15990	15990	0
309	20231207	135500	10361710	15990	15990	15990	15990	0
310	20231207	135400	10361710	15990	15990	15990	15990	0
311	20231207	135300	10361710	15990	15990	15990	15990	0
312	20231207	135200	10361710	15990	15990	15990	15990	0
313	20231207	135100	10361710	15990	15990	15990	15990	0
314	20231207	135000	10361710	15990	15990	15990	15990	1
315	20231207	134900	10345720	15970	15970	15970	15970	0
316	20231207	134800	10345720	15970	15970	15970	15970	0
317	20231207	134700	10345720	15970	15970	15970	15970	0
318	20231207	134600	10345720	15970	15970	15970	15970	0
319	20231207	134500	10345720	15970	15970	15970	15970	0
320	20231207	134400	10345720	15970	15970	15970	15970	0
321	20231207	134300	10345720	15970	15970	15970	15970	0
322	20231207	134200	10345720	15970	15970	15970	15970	0
323	20231207	134100	10345720	15970	15970	15970	15970	5
324	20231207	134000	10265870	15970	15970	15970	15970	0
325	20231207	133900	10265870	15970	15970	15970	15970	0
326	20231207	133800	10265870	15970	15970	15970	15970	0
327	20231207	133700	10265870	15970	15970	15970	15970	0
328	20231207	133600	10265870	15970	15970	15970	15970	0
329	20231207	133500	10265870	15970	15970	15970	15970	0
330	20231207	133400	10265870	15970	15970	15970	15970	0
331	20231207	133300	10265870	15970	15970	15970	15970	0
332	20231207	133200	10265870	15970	15970	15970	15970	0
333	20231207	133100	10265870	15970	15970	15970	15970	0
334	20231207	133000	10265870	15970	15970	15970	15970	0
335	20231207	132900	10265870	15970	15970	15970	15970	0
336	20231207	132800	10265870	15970	15970	15970	15970	0
337	20231207	132700	10265870	15970	15970	15970	15970	78
338	20231207	132600	9020210	15980	15980	15980	15980	1
339	20231207	132500	9004230	15980	15980	15980	15980	0
340	20231207	132400	9004230	15980	15980	15980	15980	0
341	20231207	132300	9004230	15980	15980	15980	15980	0
342	20231207	132200	9004230	15980	15980	15980	15980	1
343	20231207	132100	8988250	15980	15980	15980	15980	0
344	20231207	132000	8988250	15980	15980	15980	15980	0
345	20231207	131900	8988250	15980	15980	15980	15980	0
346	20231207	131800	8988250	15980	15980	15980	15980	0
347	20231207	131700	8988250	15980	15980	15980	15980	0
348	20231207	131600	8988250	15980	15980	15980	15980	74
349	20231207	131500	7805730	15990	15990	15990	15990	1
350	20231207	131400	7789740	15990	15990	15990	15990	0
351	20231207	131300	7789740	15990	15990	15990	15990	0
352	20231207	131200	7789740	15990	15990	15990	15990	0
353	20231207	131100	7789740	15990	15990	15990	15990	0
354	20231207	131000	7789740	15990	15990	15990	15990	0
355	20231207	130900	7789740	15990	15990	15990	15990	0
356	20231207	130800	7789740	15990	15990	15990	15990	0
357	20231207	130700	7789740	15990	15990	15990	15990	0
358	20231207	130600	7789740	15990	15990	15990	15990	0
359	20231207	130500	7789740	15990	15990	15990	15990	0
360	20231207	130400	7789740	15990	15990	15990	15990	0
361	20231207	130300	7789740	15990	15990	15990	15990	79
362	20231207	130200	6526530	16000	16000	16000	16000	0
363	20231207	130100	6526530	16000	16000	16000	16000	0
364	20231207	130000	6526530	16000	16000	16000	16000	0
365	20231207	125900	6526530	16000	16000	16000	16000	0
366	20231207	125800	6526530	16000	16000	16000	16000	0
367	20231207	125700	6526530	16000	16000	16000	16000	0
368	20231207	125600	6526530	16000	16000	16000	16000	0
369	20231207	125500	6526530	16000	16000	16000	16000	0
370	20231207	125400	6526530	16000	16000	16000	16000	0
371	20231207	125300	6526530	16000	16000	16000	16000	0
372	20231207	125200	6526530	16000	16000	16000	16000	0
373	20231207	125100	6526530	16000	16000	16000	16000	0
374	20231207	125000	6526530	16000	16000	16000	16000	0
375	20231207	124900	6526530	16000	16000	16000	16000	0
376	20231207	124800	6526530	16000	16000	16000	16000	71
377	20231207	124700	5390530	16030	16030	16030	16030	0
378	20231207	124600	5390530	16030	16030	16030	16030	0
379	20231207	124500	5390530	16030	16030	16030	16030	0
380	20231207	124400	5390530	16030	16030	16030	16030	0
381	20231207	124300	5390530	16030	16030	16030	16030	0
382	20231207	124200	5390530	16030	16030	16030	16030	0
383	20231207	124100	5390530	16030	16030	16030	16030	0
384	20231207	124000	5390530	16030	16030	16030	16030	0
385	20231207	123900	5390530	16030	16030	16030	16030	0
386	20231207	123800	5390530	16030	16030	16030	16030	0
387	20231207	123700	5390530	16030	16030	16030	16030	0
388	20231207	123600	5390530	16030	16030	16030	16030	0
389	20231207	123500	5390530	16030	16030	16030	16030	0
390	20231207	123400	5390530	16030	16030	16030	16030	0
391	20231207	123300	5390530	16030	16030	16030	16030	0
392	20231207	123200	5390530	16030	16030	16030	16030	0
393	20231207	123100	5390530	16030	16030	16030	16030	0
394	20231207	123000	5390530	16030	16030	16030	16030	0
395	20231207	122900	5390530	16030	16030	16030	16030	0
396	20231207	122800	5390530	16030	16030	16030	16030	0
397	20231207	122700	5390530	16030	16030	16030	16030	0
398	20231207	122600	5390530	16030	16030	16030	16030	1
399	20231207	122500	5374500	16030	16030	16030	16030	0
400	20231207	122400	5374500	16030	16030	16030	16030	0
401	20231207	122300	5374500	16030	16030	16030	16030	0
402	20231207	122200	5374500	16030	16030	16030	16030	0
403	20231207	122100	5374500	16030	16030	16030	16030	0
404	20231207	122000	5374500	16030	16030	16030	16030	0
405	20231207	121900	5374500	16030	16030	16030	16030	1
406	20231207	121800	5358470	16030	16030	16030	16030	0
407	20231207	121700	5358470	16030	16030	16030	16030	0
408	20231207	121600	5358470	16030	16030	16030	16030	0
409	20231207	121500	5358470	16030	16030	16030	16030	0
410	20231207	121400	5358470	16030	16030	16030	16030	1
411	20231207	121300	5342440	16010	16010	16010	16010	0
412	20231207	121200	5342440	16010	16010	16010	16010	0
413	20231207	121100	5342440	16010	16010	16010	16010	0
414	20231207	121000	5342440	16010	16010	16010	16010	0
415	20231207	120900	5342440	16010	16010	16010	16010	0
416	20231207	120800	5342440	16010	16010	16010	16010	0
417	20231207	120700	5342440	16010	16010	16010	16010	0
418	20231207	120600	5342440	16010	16010	16010	16010	0
419	20231207	120500	5342440	16010	16010	16010	16010	25
420	20231207	120400	4942190	16030	16030	16030	16030	0
421	20231207	120300	4942190	16030	16030	16030	16030	0
422	20231207	120200	4942190	16030	16030	16030	16030	0
423	20231207	120100	4942190	16030	16030	16030	16030	0
424	20231207	120000	4942190	16030	16030	16030	16030	0
425	20231207	115900	4942190	16030	16030	16030	16030	0
426	20231207	115800	4942190	16030	16030	16030	16030	0
427	20231207	115700	4942190	16030	16030	16030	16030	0
428	20231207	115600	4942190	16030	16030	16030	16030	0
429	20231207	115500	4942190	16030	16030	16030	16030	0
430	20231207	115400	4942190	16030	16030	16030	16030	0
431	20231207	115300	4942190	16030	16030	16030	16030	0
432	20231207	115200	4942190	16030	16030	16030	16030	1
433	20231207	115100	4926160	16010	16010	16010	16010	0
434	20231207	115000	4926160	16010	16010	16010	16010	0
435	20231207	114900	4926160	16010	16010	16010	16010	0
436	20231207	114800	4926160	16010	16010	16010	16010	0
437	20231207	114700	4926160	16010	16010	16010	16010	0
438	20231207	114600	4926160	16010	16010	16010	16010	0
439	20231207	114500	4926160	16010	16010	16010	16010	0
440	20231207	114400	4926160	16010	16010	16010	16010	0
441	20231207	114300	4926160	16010	16010	16010	16010	0
442	20231207	114200	4926160	16010	16010	16010	16010	0
443	20231207	114100	4926160	16010	16010	16010	16010	0
444	20231207	114000	4926160	16010	16010	16010	16010	0
445	20231207	113900	4926160	16010	16010	16010	16010	0
446	20231207	113800	4926160	16010	16010	16010	16010	0
447	20231207	113700	4926160	16010	16010	16010	16010	0
448	20231207	113600	4926160	16010	16020	16020	16010	83
449	20231207	113500	3597020	16030	16030	16030	16030	0
450	20231207	113400	3597020	16030	16030	16030	16030	0
451	20231207	113300	3597020	16030	16030	16030	16030	9
452	20231207	113200	3452750	16020	16020	16020	16020	0
453	20231207	113100	3452750	16020	16020	16020	16020	0
454	20231207	113000	3452750	16020	16020	16020	16020	0
455	20231207	112900	3452750	16020	16020	16020	16020	0
456	20231207	112800	3452750	16020	16020	16020	16020	0
457	20231207	112700	3452750	16020	16020	16020	16020	0
458	20231207	112600	3452750	16020	16020	16020	16020	0
459	20231207	112500	3452750	16020	16020	16020	16020	0
460	20231207	112400	3452750	16020	16020	16020	16020	0
461	20231207	112300	3452750	16020	16020	16020	16020	0
462	20231207	112200	3452750	16020	16020	16020	16020	0
463	20231207	112100	3452750	16020	16020	16020	16020	0
464	20231207	112000	3452750	16020	16020	16020	16020	0
465	20231207	111900	3452750	16020	16020	16020	16020	0
466	20231207	111800	3452750	16020	16020	16020	16020	0
467	20231207	111700	3452750	16020	16020	16020	16020	0
468	20231207	111600	3452750	16020	16020	16020	16020	0
469	20231207	111500	3452750	16020	16020	16020	16020	0
470	20231207	111400	3452750	16020	16020	16020	16020	0
471	20231207	111300	3452750	16020	16020	16020	16020	0
472	20231207	111200	3452750	16020	16020	16020	16020	0
473	20231207	111100	3452750	16020	16020	16020	16020	0
474	20231207	111000	3452750	16020	16020	16020	16020	0
475	20231207	110900	3452750	16020	16020	16020	16020	0
476	20231207	110800	3452750	16020	16020	16020	16020	0
477	20231207	110700	3452750	16020	16020	16020	16020	0
478	20231207	110600	3452750	16020	16020	16020	16020	0
479	20231207	110500	3452750	16020	16020	16020	16020	0
480	20231207	110400	3452750	16020	16020	16020	16020	0
481	20231207	110300	3452750	16020	16020	16020	16020	0
482	20231207	110200	3452750	16020	16020	16020	16020	0
483	20231207	110100	3452750	16020	16020	16020	16020	0
484	20231207	110000	3452750	16020	16020	16020	16020	0
485	20231207	105900	3452750	16020	16020	16020	16020	0
486	20231207	105800	3452750	16020	16020	16020	16020	0
487	20231207	105700	3452750	16020	16020	16020	16020	0
488	20231207	105600	3452750	16020	16020	16020	16020	0
489	20231207	105500	3452750	16020	16020	16020	16020	3
490	20231207	105400	3404690	16040	16040	16040	16040	0
491	20231207	105300	3404690	16040	16040	16040	16040	0
492	20231207	105200	3404690	16040	16040	16040	16040	0
493	20231207	105100	3404690	16040	16040	16040	16040	0
494	20231207	105000	3404690	16040	16040	16040	16040	0
495	20231207	104900	3404690	16040	16040	16040	16040	0
496	20231207	104800	3404690	16040	16040	16040	16040	3
497	20231207	104700	3356570	16040	16040	16040	16040	0
498	20231207	104600	3356570	16040	16040	16040	16040	0
499	20231207	104500	3356570	16040	16040	16040	16040	1
500	20231207	104400	3340530	16010	16010	16010	16010	0
501	20231207	104300	3340530	16010	16010	16010	16010	0
502	20231207	104200	3340530	16010	16010	16010	16010	0
503	20231207	104100	3340530	16010	16010	16010	16010	0
504	20231207	104000	3340530	16010	16010	16010	16010	0
505	20231207	103900	3340530	16010	16010	16010	16010	0
506	20231207	103800	3340530	16010	16010	16010	16010	0
507	20231207	103700	3340530	16010	16010	16010	16010	0
508	20231207	103600	3340530	16010	16010	16010	16010	0
509	20231207	103500	3340530	16010	16010	16010	16010	0
510	20231207	103400	3340530	16010	16010	16010	16010	75
511	20231207	103300	2139780	16010	16010	16010	16010	0
512	20231207	103200	2139780	16010	16010	16010	16010	0
513	20231207	103100	2139780	16010	16010	16010	16010	0
514	20231207	103000	2139780	16010	16010	16010	16010	0
515	20231207	102900	2139780	16010	16010	16010	16010	0
516	20231207	102800	2139780	16010	16010	16010	16010	0
517	20231207	102700	2139780	16010	16010	16010	16010	0
518	20231207	102600	2139780	16010	16010	16010	16010	0
519	20231207	102500	2139780	16010	16010	16010	16010	0
520	20231207	102400	2139780	16010	16010	16010	16010	0
521	20231207	102300	2139780	16010	16010	16010	16010	0
522	20231207	102200	2139780	16010	16010	16010	16010	0
523	20231207	102100	2139780	16010	16010	16010	16010	0
524	20231207	102000	2139780	16010	16010	16010	16010	0
525	20231207	101900	2139780	16010	16010	16010	16010	0
526	20231207	101800	2139780	16010	16010	16010	16010	0
527	20231207	101700	2139780	16010	16010	16010	16010	0
528	20231207	101600	2139780	16010	16010	16010	16010	0
529	20231207	101500	2139780	16010	16010	16010	16010	0
530	20231207	101400	2139780	16010	16010	16010	16010	0
531	20231207	101300	2139780	16010	16020	16020	16010	24
532	20231207	101200	1755500	16010	16010	16010	16010	0
533	20231207	101100	1755500	16010	16010	16010	16010	0
534	20231207	101000	1755500	16010	16020	16020	16010	45
535	20231207	100900	1035040	16010	16010	16010	16010	0
536	20231207	100800	1035040	16010	16010	16010	16010	0
537	20231207	100700	1035040	16010	16010	16010	16010	0
538	20231207	100600	1035040	16010	16010	16010	16010	0
539	20231207	100500	1035040	16010	16010	16010	16010	0
540	20231207	100400	1035040	16010	16010	16010	16010	0
541	20231207	100300	1035040	16010	16010	16010	16010	0
542	20231207	100200	1035040	16010	16010	16010	16010	0
543	20231207	100100	1035040	16010	16010	16010	16010	0
544	20231207	100000	1035040	16010	16010	16010	16010	0
545	20231207	095900	1035040	16010	16010	16010	16010	0
546	20231207	095800	1035040	16010	16010	16010	16010	0
547	20231207	095700	1035040	16010	16010	16010	16010	0
548	20231207	095600	1035040	16010	16010	16010	16010	0
549	20231207	095500	1035040	16010	16010	16010	16010	0
550	20231207	095400	1035040	16010	16010	16010	16010	0
551	20231207	095300	1035040	16010	16010	16010	16010	0
552	20231207	095200	1035040	16010	16010	16010	16010	0
553	20231207	095100	1035040	16010	16010	16010	16010	0
554	20231207	095000	1035040	16010	16010	16010	16010	0
555	20231207	094900	1035040	16010	16010	16010	16010	0
556	20231207	094800	1035040	16010	16020	16020	16010	4
557	20231207	094700	970990	16050	16050	16050	16050	0
558	20231207	094600	970990	16050	16050	16050	16050	0
559	20231207	094500	970990	16050	16050	16050	16050	0
560	20231207	094400	970990	16050	16050	16050	16050	0
561	20231207	094300	970990	16050	16050	16050	16050	0
562	20231207	094200	970990	16050	16050	16050	16050	0
563	20231207	094100	970990	16050	16050	16050	16050	0
564	20231207	094000	970990	16050	16050	16050	16050	0
565	20231207	093900	970990	16050	16050	16050	16050	0
566	20231207	093800	970990	16050	16050	16050	16050	0
567	20231207	093700	970990	16050	16050	16050	16050	0
568	20231207	093600	970990	16050	16050	16050	16050	0
569	20231207	093500	970990	16050	16050	16050	16050	1
570	20231207	093400	954940	16050	16050	16050	16050	0
571	20231207	093300	954940	16050	16050	16050	16050	0
572	20231207	093200	954940	16050	16050	16050	16050	0
573	20231207	093100	954940	16050	16050	16050	16050	0
574	20231207	093000	954940	16050	16050	16050	16050	0
575	20231207	092900	954940	16050	16050	16050	16050	0
576	20231207	092800	954940	16050	16050	16050	16050	0
577	20231207	092700	954940	16050	16050	16050	16050	0
578	20231207	092600	954940	16050	16050	16050	16050	0
579	20231207	092500	954940	16050	16050	16050	16050	0
580	20231207	092400	954940	16050	16050	16050	16050	0
581	20231207	092300	954940	16050	16050	16050	16050	0
582	20231207	092200	954940	16050	16050	16050	16050	0
583	20231207	092100	954940	16050	16050	16050	16050	5
584	20231207	092000	874690	15910	15910	15910	15910	0
585	20231207	091900	874690	15910	15910	15910	15910	0
586	20231207	091800	874690	15910	15910	15910	15910	0
587	20231207	091700	874690	15910	15910	15910	15910	0
588	20231207	091600	874690	15910	15910	15910	15910	0
589	20231207	091500	874690	15910	15910	15910	15910	0
590	20231207	091400	874690	15910	15910	15910	15910	0
591	20231207	091300	874690	15910	15910	15910	15910	0
592	20231207	091200	874690	15910	15910	15910	15910	0
593	20231207	091100	874690	15910	15910	15910	15910	0
594	20231207	091000	874690	15910	15910	15910	15910	0
595	20231207	090900	874690	15910	15910	15910	15910	0
596	20231207	090800	874690	15910	15910	15910	15910	0
597	20231207	090700	874690	15910	15910	15910	15910	0
598	20231207	090600	874690	15910	15910	15910	15910	0
599	20231207	090500	874690	15910	15910	15910	15910	0
600	20231207	090400	874690	15910	15910	15910	15910	0
601	20231207	090300	874690	15910	15960	15960	15910	5
602	20231207	090200	795000	15900	15900	15900	15900	0
603	20231207	090100	795000	15900	15900	15900	15900	0
604	20231207	090000	795000	15900	15900	15900	15900	50