KissMeData/018120/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190500	18650370	16970	16970	16970	16970	1
3	20241202	190400	18650370	16970	16970	16970	16970	0
4	20241202	190300	18650370	16970	16970	16970	16970	0
5	20241202	190200	18650370	16970	16970	16970	16970	0
6	20241202	190100	18650370	16970	16970	16970	16970	0
7	20241202	190000	18650370	16970	16970	16970	16970	0
8	20241202	185900	18650370	16970	16970	16970	16970	0
9	20241202	185800	18650370	16970	16970	16970	16970	0
10	20241202	185700	18650370	16970	16970	16970	16970	0
11	20241202	185600	18650370	16970	16970	16970	16970	0
12	20241202	185500	18650370	16970	16970	16970	16970	0
13	20241202	185400	18650370	16970	16970	16970	16970	0
14	20241202	185300	18650370	16970	16970	16970	16970	0
15	20241202	185200	18650370	16970	16970	16970	16970	0
16	20241202	185100	18650370	16970	16970	16970	16970	0
17	20241202	185000	18650370	16970	16970	16970	16970	0
18	20241202	184900	18650370	16970	16970	16970	16970	0
19	20241202	184800	18650370	16970	16970	16970	16970	0
20	20241202	184700	18650370	16970	16970	16970	16970	0
21	20241202	184600	18650370	16970	16970	16970	16970	0
22	20241202	184500	18650370	16970	16970	16970	16970	0
23	20241202	184400	18650370	16970	16970	16970	16970	0
24	20241202	184300	18650370	16970	16970	16970	16970	0
25	20241202	184200	18650370	16970	16970	16970	16970	0
26	20241202	184100	18650370	16970	16970	16970	16970	0
27	20241202	184000	18650370	16970	16970	16970	16970	0
28	20241202	183900	18650370	16970	16970	16970	16970	0
29	20241202	183800	18650370	16970	16970	16970	16970	0
30	20241202	183700	18650370	16970	16970	16970	16970	0
31	20241202	183600	18650370	16970	16970	16970	16970	0
32	20241202	183500	18650370	16970	16970	16970	16970	1
33	20241202	183400	18650370	16970	16970	16970	16970	0
34	20241202	183300	18650370	16970	16970	16970	16970	0
35	20241202	183200	18650370	16970	16970	16970	16970	0
36	20241202	183100	18650370	16970	16970	16970	16970	0
37	20241202	183000	18650370	16970	16970	16970	16970	0
38	20241202	182900	18650370	16970	16970	16970	16970	0
39	20241202	182800	18650370	16970	16970	16970	16970	0
40	20241202	182700	18650370	16970	16970	16970	16970	0
41	20241202	182600	18650370	16970	16970	16970	16970	0
42	20241202	182500	18650370	16970	16970	16970	16970	0
43	20241202	182400	18650370	16970	16970	16970	16970	0
44	20241202	182300	18650370	16970	16970	16970	16970	0
45	20241202	182200	18650370	16970	16970	16970	16970	0
46	20241202	182100	18650370	16970	16970	16970	16970	0
47	20241202	182000	18650370	16970	16970	16970	16970	0
48	20241202	181900	18650370	16970	16970	16970	16970	0
49	20241202	181800	18650370	16970	16970	16970	16970	0
50	20241202	181700	18650370	16970	16970	16970	16970	0
51	20241202	181600	18650370	16970	16970	16970	16970	0
52	20241202	181500	18650370	16970	16970	16970	16970	0
53	20241202	181400	18650370	16970	16970	16970	16970	0
54	20241202	181300	18650370	16970	16970	16970	16970	0
55	20241202	181200	18650370	16970	16970	16970	16970	0
56	20241202	181100	18650370	16970	16970	16970	16970	0
57	20241202	181000	18650370	16970	16970	16970	16970	0
58	20241202	180900	18650370	16970	16970	16970	16970	0
59	20241202	180800	18650370	16970	16970	16970	16970	0
60	20241202	180700	18650370	16970	16970	16970	16970	0
61	20241202	180600	18650370	16970	16970	16970	16970	0
62	20241202	180500	18650370	16970	16970	16970	16970	1
63	20241202	180400	18650370	16970	16970	16970	16970	0
64	20241202	180300	18650370	16970	16970	16970	16970	0
65	20241202	180200	18650370	16970	16970	16970	16970	0
66	20241202	180100	18650370	16970	16970	16970	16970	0
67	20241202	180000	18650370	16970	16970	16970	16970	0
68	20241202	175900	18650370	16970	16970	16970	16970	0
69	20241202	175800	18650370	16970	16970	16970	16970	0
70	20241202	175700	18650370	16970	16970	16970	16970	0
71	20241202	175600	18650370	16970	16970	16970	16970	0
72	20241202	175500	18650370	16970	16970	16970	16970	0
73	20241202	175400	18650370	16970	16970	16970	16970	0
74	20241202	175300	18650370	16970	16970	16970	16970	0
75	20241202	175200	18650370	16970	16970	16970	16970	0
76	20241202	175100	18650370	16970	16970	16970	16970	0
77	20241202	175000	18650370	16970	16970	16970	16970	0
78	20241202	174900	18650370	16970	16970	16970	16970	0
79	20241202	174800	18650370	16970	16970	16970	16970	0
80	20241202	174700	18650370	16970	16970	16970	16970	0
81	20241202	174600	18650370	16970	16970	16970	16970	0
82	20241202	174500	18650370	16970	16970	16970	16970	0
83	20241202	174400	18650370	16970	16970	16970	16970	0
84	20241202	174300	18650370	16970	16970	16970	16970	0
85	20241202	174200	18650370	16970	16970	16970	16970	0
86	20241202	174100	18650370	16970	16970	16970	16970	0
87	20241202	174000	18650370	16970	16970	16970	16970	0
88	20241202	173900	18650370	16970	16970	16970	16970	0
89	20241202	173800	18650370	16970	16970	16970	16970	0
90	20241202	173700	18650370	16970	16970	16970	16970	0
91	20241202	173600	18650370	16970	16970	16970	16970	0
92	20241202	173500	18650370	16970	16970	16970	16970	1
93	20241202	173400	18650370	16970	16970	16970	16970	0
94	20241202	173300	18650370	16970	16970	16970	16970	0
95	20241202	173200	18650370	16970	16970	16970	16970	0
96	20241202	173100	18650370	16970	16970	16970	16970	0
97	20241202	173000	18650370	16970	16970	16970	16970	0
98	20241202	172900	18650370	16970	16970	16970	16970	0
99	20241202	172800	18650370	16970	16970	16970	16970	0
100	20241202	172700	18650370	16970	16970	16970	16970	0
101	20241202	172600	18650370	16970	16970	16970	16970	0
102	20241202	172500	18650370	16970	16970	16970	16970	0
103	20241202	172400	18650370	16970	16970	16970	16970	0
104	20241202	172300	18650370	16970	16970	16970	16970	0
105	20241202	172200	18650370	16970	16970	16970	16970	0
106	20241202	172100	18650370	16970	16970	16970	16970	0
107	20241202	172000	18650370	16970	16970	16970	16970	0
108	20241202	171900	18650370	16970	16970	16970	16970	0
109	20241202	171800	18650370	16970	16970	16970	16970	0
110	20241202	171700	18650370	16970	16970	16970	16970	0
111	20241202	171600	18650370	16970	16970	16970	16970	0
112	20241202	171500	18650370	16970	16970	16970	16970	0
113	20241202	171400	18650370	16970	16970	16970	16970	0
114	20241202	171300	18650370	16970	16970	16970	16970	0
115	20241202	171200	18650370	16970	16970	16970	16970	0
116	20241202	171100	18650370	16970	16970	16970	16970	0
117	20241202	171000	18650370	16970	16970	16970	16970	0
118	20241202	170900	18650370	16970	16970	16970	16970	0
119	20241202	170800	18650370	16970	16970	16970	16970	0
120	20241202	170700	18650370	16970	16970	16970	16970	0
121	20241202	170600	18650370	16970	16970	16970	16970	0
122	20241202	170500	18650370	16970	16970	16970	16970	1
123	20241202	170400	18650370	16970	16970	16970	16970	0
124	20241202	170300	18650370	16970	16970	16970	16970	0
125	20241202	170200	18650370	16970	16970	16970	16970	0
126	20241202	170100	18650370	16970	16970	16970	16970	0
127	20241202	170000	18650370	16970	16970	16970	16970	0
128	20241202	165900	18650370	16970	16970	16970	16970	0
129	20241202	165800	18650370	16970	16970	16970	16970	0
130	20241202	165700	18650370	16970	16970	16970	16970	0
131	20241202	165600	18650370	16970	16970	16970	16970	0
132	20241202	165500	18650370	16970	16970	16970	16970	0
133	20241202	165400	18650370	16970	16970	16970	16970	0
134	20241202	165300	18650370	16970	16970	16970	16970	0
135	20241202	165200	18650370	16970	16970	16970	16970	0
136	20241202	165100	18650370	16970	16970	16970	16970	0
137	20241202	165000	18650370	16970	16970	16970	16970	0
138	20241202	164900	18650370	16970	16970	16970	16970	0
139	20241202	164800	18650370	16970	16970	16970	16970	0
140	20241202	164700	18650370	16970	16970	16970	16970	0
141	20241202	164600	18650370	16970	16970	16970	16970	0
142	20241202	164500	18650370	16970	16970	16970	16970	0
143	20241202	164400	18650370	16970	16970	16970	16970	0
144	20241202	164300	18650370	16970	16970	16970	16970	0
145	20241202	164200	18650370	16970	16970	16970	16970	0
146	20241202	164100	18650370	16970	16970	16970	16970	0
147	20241202	164000	18650370	16970	16970	16970	16970	0
148	20241202	163900	18650370	16970	16970	16970	16970	0
149	20241202	163800	18650370	16970	16970	16970	16970	0
150	20241202	163700	18650370	16970	16970	16970	16970	0
151	20241202	163600	18650370	16970	16970	16970	16970	0
152	20241202	163500	18650370	16970	16970	16970	16970	1
153	20241202	163400	18650370	16970	16970	16970	16970	0
154	20241202	163300	18650370	16970	16970	16970	16970	0
155	20241202	163200	18650370	16970	16970	16970	16970	0
156	20241202	163100	18650370	16970	16970	16970	16970	0
157	20241202	163000	18650370	16970	16970	16970	16970	0
158	20241202	162900	18650370	16970	16970	16970	16970	0
159	20241202	162800	18650370	16970	16970	16970	16970	0
160	20241202	162700	18650370	16970	16970	16970	16970	0
161	20241202	162600	18650370	16970	16970	16970	16970	0
162	20241202	162500	18650370	16970	16970	16970	16970	0
163	20241202	162400	18650370	16970	16970	16970	16970	0
164	20241202	162300	18650370	16970	16970	16970	16970	0
165	20241202	162200	18650370	16970	16970	16970	16970	0
166	20241202	162100	18650370	16970	16970	16970	16970	0
167	20241202	162000	18650370	16970	16970	16970	16970	0
168	20241202	161900	18650370	16970	16970	16970	16970	0
169	20241202	161800	18650370	16970	16970	16970	16970	0
170	20241202	161700	18650370	16970	16970	16970	16970	0
171	20241202	161600	18650370	16970	16970	16970	16970	0
172	20241202	161500	18650370	16970	16970	16970	16970	0
173	20241202	161400	18650370	16970	16970	16970	16970	0
174	20241202	161300	18650370	16970	16970	16970	16970	0
175	20241202	161200	18650370	16970	16970	16970	16970	0
176	20241202	161100	18650370	16970	16970	16970	16970	0
177	20241202	161000	18650370	16970	16970	16970	16970	0
178	20241202	160900	18650370	16970	16970	16970	16970	0
179	20241202	160800	18650370	16970	16970	16970	16970	0
180	20241202	160700	18650370	16970	16970	16970	16970	0
181	20241202	160600	18650370	16970	16970	16970	16970	0
182	20241202	160500	18650370	16970	16970	16970	16970	1
183	20241202	160400	18650370	16970	16970	16970	16970	0
184	20241202	160300	18650370	16970	16970	16970	16970	0
185	20241202	160200	18650370	16970	16970	16970	16970	0
186	20241202	160100	18650370	16970	16970	16970	16970	0
187	20241202	160000	18650370	16970	16970	16970	16970	0
188	20241202	155900	18650370	16970	16970	16970	16970	0
189	20241202	155800	18650370	16970	16970	16970	16970	0
190	20241202	155700	18650370	16970	16970	16970	16970	0
191	20241202	155600	18650370	16970	16970	16970	16970	0
192	20241202	155500	18650370	16970	16970	16970	16970	0
193	20241202	155400	18650370	16970	16970	16970	16970	0
194	20241202	155300	18650370	16970	16970	16970	16970	0
195	20241202	155200	18650370	16970	16970	16970	16970	0
196	20241202	155100	18650370	16970	16970	16970	16970	0
197	20241202	155000	18650370	16970	16970	16970	16970	0
198	20241202	154900	18650370	16970	16970	16970	16970	0
199	20241202	154800	18650370	16970	16970	16970	16970	0
200	20241202	154700	18650370	16970	16970	16970	16970	0
201	20241202	154600	18650370	16970	16970	16970	16970	0
202	20241202	154500	18650370	16970	16970	16970	16970	0
203	20241202	154400	18650370	16970	16970	16970	16970	0
204	20241202	154300	18650370	16970	16970	16970	16970	0
205	20241202	154200	18650370	16970	16970	16970	16970	0
206	20241202	154100	18650370	16970	16970	16970	16970	0
207	20241202	154000	18650370	16970	16970	16970	16970	0
208	20241202	153900	18650370	16970	16970	16970	16970	0
209	20241202	153800	18650370	16970	16970	16970	16970	0
210	20241202	153700	18650370	16970	16970	16970	16970	0
211	20241202	153600	18650370	16970	16970	16970	16970	0
212	20241202	153500	18650370	16970	16970	16970	16970	1
213	20241202	153400	18650370	16970	16970	16970	16970	0
214	20241202	153300	18650370	16970	16970	16970	16970	0
215	20241202	153200	18650370	16970	16970	16970	16970	0
216	20241202	153100	18650370	16970	16970	16970	16970	0
217	20241202	153000	18650370	16970	16970	16970	16970	1
218	20241202	152900	18633400	16950	16950	16950	16950	0
219	20241202	152800	18633400	16950	16950	16950	16950	0
220	20241202	152700	18633400	16950	16950	16950	16950	0
221	20241202	152600	18633400	16950	16950	16950	16950	0
222	20241202	152500	18633400	16950	16950	16950	16950	0
223	20241202	152400	18633400	16950	16950	16950	16950	0
224	20241202	152300	18633400	16950	16950	16950	16950	0
225	20241202	152200	18633400	16950	16950	16950	16950	0
226	20241202	152100	18633400	16950	16950	16950	16950	0
227	20241202	152000	18633400	16950	16950	16950	16950	0
228	20241202	151900	18633400	16950	16950	16950	16950	0
229	20241202	151800	18633400	16950	16950	16950	16950	0
230	20241202	151700	18633400	16950	16950	16950	16950	0
231	20241202	151600	18633400	16950	16950	16950	16950	13
232	20241202	151500	18413050	16980	16980	16980	16980	0
233	20241202	151400	18413050	16980	16980	16980	16980	0
234	20241202	151300	18413050	16980	16980	16980	16980	0
235	20241202	151200	18413050	16980	16980	16980	16980	0
236	20241202	151100	18413050	16980	16980	16980	16980	1
237	20241202	151000	18396070	16950	16950	16950	16950	2
238	20241202	150900	18362170	16980	16980	16980	16980	0
239	20241202	150800	18362170	16980	16980	16980	16980	0
240	20241202	150700	18362170	16980	16980	16980	16980	0
241	20241202	150600	18362170	16980	16980	16980	16980	0
242	20241202	150500	18362170	16980	16980	16980	16980	1
243	20241202	150400	18345190	16980	16980	16980	16980	0
244	20241202	150300	18345190	16980	16980	16980	16980	7
245	20241202	150200	18226330	16980	16980	16980	16980	0
246	20241202	150100	18226330	16980	16980	16980	16980	7
247	20241202	150000	18107470	16950	16950	16950	16950	0
248	20241202	145900	18107470	16950	16950	16950	16950	1
249	20241202	145800	18090520	16980	16980	16980	16980	0
250	20241202	145700	18090520	16980	16980	16980	16980	0
251	20241202	145600	18090520	16980	16980	16980	16980	0
252	20241202	145500	18090520	16980	16980	16980	16980	35
253	20241202	145400	17496220	16980	16980	16980	16980	0
254	20241202	145300	17496220	16980	16980	16980	16980	0
255	20241202	145200	17496220	16980	16980	16980	16980	0
256	20241202	145100	17496220	16980	16980	16980	16980	0
257	20241202	145000	17496220	16980	16980	16980	16980	0
258	20241202	144900	17496220	16980	16980	16980	16980	0
259	20241202	144800	17496220	16980	16980	16980	16980	0
260	20241202	144700	17496220	16980	16980	16980	16980	0
261	20241202	144600	17496220	16980	16980	16980	16980	0
262	20241202	144500	17496220	16980	16980	16980	16980	0
263	20241202	144400	17496220	16980	16980	16980	16980	0
264	20241202	144300	17496220	16980	16980	16980	16980	0
265	20241202	144200	17496220	16980	16980	16980	16980	0
266	20241202	144100	17496220	16980	16980	16980	16980	0
267	20241202	144000	17496220	16980	16980	16980	16980	0
268	20241202	143900	17496220	16980	16980	16980	16980	1
269	20241202	143800	17479240	16980	16980	16980	16980	0
270	20241202	143700	17479240	16980	16980	16980	16980	0
271	20241202	143600	17479240	16980	16980	16980	16980	0
272	20241202	143500	17479240	16980	16980	16980	16980	0
273	20241202	143400	17479240	16980	16980	16980	16980	0
274	20241202	143300	17479240	16980	16980	16980	16980	0
275	20241202	143200	17479240	16980	16980	16980	16980	0
276	20241202	143100	17479240	16980	16980	16980	16980	0
277	20241202	143000	17479240	16980	16980	16980	16980	0
278	20241202	142900	17479240	16980	16980	16980	16980	0
279	20241202	142800	17479240	16980	16980	16980	16980	0
280	20241202	142700	17479240	16980	16980	16980	16980	0
281	20241202	142600	17479240	16980	16980	16980	16980	0
282	20241202	142500	17479240	16980	16980	16980	16980	0
283	20241202	142400	17479240	16980	16980	16980	16980	0
284	20241202	142300	17479240	16980	16980	16980	16980	0
285	20241202	142200	17479240	16980	16980	16980	16980	0
286	20241202	142100	17479240	16980	16980	16980	16980	0
287	20241202	142000	17479240	16980	16980	16980	16980	0
288	20241202	141900	17479240	16980	16980	16980	16980	0
289	20241202	141800	17479240	16980	16980	16980	16980	0
290	20241202	141700	17479240	16980	16980	16980	16980	0
291	20241202	141600	17479240	16980	16980	16980	16980	0
292	20241202	141500	17479240	16980	16980	16980	16980	0
293	20241202	141400	17479240	16980	16980	16980	16980	0
294	20241202	141300	17479240	16980	16980	16980	16980	0
295	20241202	141200	17479240	16980	16980	16980	16980	0
296	20241202	141100	17479240	16980	16980	16980	16980	0
297	20241202	141000	17479240	16980	16980	16980	16980	0
298	20241202	140900	17479240	16980	16980	16980	16980	0
299	20241202	140800	17479240	16980	16980	16980	16980	0
300	20241202	140700	17479240	16980	16980	16980	16980	0
301	20241202	140600	17479240	16980	16980	16980	16980	0
302	20241202	140500	17479240	16980	16980	16980	16980	0
303	20241202	140400	17479240	16980	16980	16980	16980	0
304	20241202	140300	17479240	16980	16980	16980	16980	0
305	20241202	140200	17479240	16980	16980	16980	16980	0
306	20241202	140100	17479240	16980	16980	16980	16980	0
307	20241202	140000	17479240	16980	16980	16980	16980	0
308	20241202	135900	17479240	16980	16980	16980	16980	0
309	20241202	135800	17479240	16980	16980	16980	16980	0
310	20241202	135700	17479240	16980	16980	16980	16980	0
311	20241202	135600	17479240	16980	16980	16980	16980	0
312	20241202	135500	17479240	16980	16980	16980	16980	0
313	20241202	135400	17479240	16980	16980	16980	16980	0
314	20241202	135300	17479240	16980	16980	16980	16980	0
315	20241202	135200	17479240	16980	16980	16980	16980	180
316	20241202	135100	14422840	16980	16980	16980	16980	0
317	20241202	135000	14422840	16980	16980	16980	16980	0
318	20241202	134900	14422840	16980	16980	16980	16980	0
319	20241202	134800	14422840	16980	16980	16980	16980	0
320	20241202	134700	14422840	16980	16980	16980	16980	1
321	20241202	134600	14405860	16980	16980	16980	16980	0
322	20241202	134500	14405860	16980	16980	16980	16980	0
323	20241202	134400	14405860	16980	16980	16980	16980	0
324	20241202	134300	14405860	16980	16980	16980	16980	0
325	20241202	134200	14405860	16980	16980	16980	16980	0
326	20241202	134100	14405860	16980	16980	16980	16980	0
327	20241202	134000	14405860	16980	16980	16980	16980	0
328	20241202	133900	14405860	16980	16980	16980	16980	0
329	20241202	133800	14405860	16980	16980	16980	16980	0
330	20241202	133700	14405860	16980	16980	16980	16980	0
331	20241202	133600	14405860	16980	16980	16980	16980	0
332	20241202	133500	14405860	16980	16980	16980	16980	0
333	20241202	133400	14405860	16980	16980	16980	16980	0
334	20241202	133300	14405860	16980	16980	16980	16980	0
335	20241202	133200	14405860	16980	16980	16980	16980	0
336	20241202	133100	14405860	16980	16980	16980	16980	0
337	20241202	133000	14405860	16980	16980	16980	16980	0
338	20241202	132900	14405860	16980	16980	16980	16980	0
339	20241202	132800	14405860	16980	16980	16980	16980	0
340	20241202	132700	14405860	16980	16980	16980	16980	0
341	20241202	132600	14405860	16980	16980	16980	16980	0
342	20241202	132500	14405860	16980	16980	16980	16980	0
343	20241202	132400	14405860	16980	16980	16980	16980	0
344	20241202	132300	14405860	16980	16980	16980	16980	0
345	20241202	132200	14405860	16980	16980	16980	16980	0
346	20241202	132100	14405860	16980	16980	16980	16980	0
347	20241202	132000	14405860	16980	16980	16980	16980	0
348	20241202	131900	14405860	16980	16980	16980	16980	0
349	20241202	131800	14405860	16980	16980	16980	16980	0
350	20241202	131700	14405860	16980	16980	16980	16980	0
351	20241202	131600	14405860	16980	16980	16980	16980	0
352	20241202	131500	14405860	16980	16980	16980	16980	0
353	20241202	131400	14405860	16980	16980	16980	16980	0
354	20241202	131300	14405860	16980	16980	16980	16980	0
355	20241202	131200	14405860	16980	16980	16980	16980	0
356	20241202	131100	14405860	16980	16980	16980	16980	0
357	20241202	131000	14405860	16980	16980	16980	16980	0
358	20241202	130900	14405860	16980	16980	16980	16980	0
359	20241202	130800	14405860	16980	16980	16980	16980	0
360	20241202	130700	14405860	16980	16980	16980	16980	0
361	20241202	130600	14405860	16980	16980	16980	16980	0
362	20241202	130500	14405860	16980	16980	16980	16980	0
363	20241202	130400	14405860	16980	16980	16980	16980	0
364	20241202	130300	14405860	16980	16980	16980	16980	0
365	20241202	130200	14405860	16980	16980	16980	16980	0
366	20241202	130100	14405860	16980	16980	16980	16980	0
367	20241202	130000	14405860	16980	16980	16980	16980	0
368	20241202	125900	14405860	16980	16980	16980	16980	0
369	20241202	125800	14405860	16980	16950	16980	16950	118
370	20241202	125700	12403170	16950	16950	16950	16950	0
371	20241202	125600	12403170	16950	16950	16950	16950	0
372	20241202	125500	12403170	16950	16950	16950	16950	0
373	20241202	125400	12403170	16950	16950	16950	16950	0
374	20241202	125300	12403170	16950	16950	16950	16950	0
375	20241202	125200	12403170	16950	16950	16950	16950	0
376	20241202	125100	12403170	16950	16950	16950	16950	0
377	20241202	125000	12403170	16950	16950	16950	16950	0
378	20241202	124900	12403170	16950	16950	16950	16950	0
379	20241202	124800	12403170	16950	16950	16950	16950	0
380	20241202	124700	12403170	16950	16950	16950	16950	0
381	20241202	124600	12403170	16950	16950	16950	16950	0
382	20241202	124500	12403170	16950	16950	16950	16950	0
383	20241202	124400	12403170	16950	16950	16950	16950	0
384	20241202	124300	12403170	16950	16950	16950	16950	0
385	20241202	124200	12403170	16950	16950	16950	16950	0
386	20241202	124100	12403170	16950	16950	16950	16950	0
387	20241202	124000	12403170	16950	16950	16950	16950	0
388	20241202	123900	12403170	16950	16950	16950	16950	0
389	20241202	123800	12403170	16950	16950	16950	16950	0
390	20241202	123700	12403170	16950	16950	16950	16950	0
391	20241202	123600	12403170	16950	16950	16950	16950	0
392	20241202	123500	12403170	16950	16950	16950	16950	0
393	20241202	123400	12403170	16950	16950	16950	16950	0
394	20241202	123300	12403170	16950	16950	16950	16950	0
395	20241202	123200	12403170	16950	16950	16950	16950	0
396	20241202	123100	12403170	16950	16950	16950	16950	0
397	20241202	123000	12403170	16950	16950	16950	16950	0
398	20241202	122900	12403170	16950	16950	16950	16950	0
399	20241202	122800	12403170	16950	16950	16950	16950	0
400	20241202	122700	12403170	16950	16950	16950	16950	0
401	20241202	122600	12403170	16950	16950	16950	16950	0
402	20241202	122500	12403170	16950	16950	16950	16950	0
403	20241202	122400	12403170	16950	16950	16950	16950	0
404	20241202	122300	12403170	16950	16950	16950	16950	0
405	20241202	122200	12403170	16950	16950	16950	16950	0
406	20241202	122100	12403170	16950	16950	16950	16950	0
407	20241202	122000	12403170	16950	16960	16960	16950	362
408	20241202	121900	6266230	16960	16960	16960	16960	0
409	20241202	121800	6266230	16960	16960	16960	16960	0
410	20241202	121700	6266230	16960	16960	16960	16960	0
411	20241202	121600	6266230	16960	16960	16960	16960	16
412	20241202	121500	5994870	16960	16960	16960	16960	46
413	20241202	121400	5214710	16970	16970	16970	16970	0
414	20241202	121300	5214710	16970	16970	16970	16970	0
415	20241202	121200	5214710	16970	16970	16970	16970	0
416	20241202	121100	5214710	16970	16970	16970	16970	0
417	20241202	121000	5214710	16970	16970	16970	16970	1
418	20241202	120900	5197740	16970	16970	16970	16970	0
419	20241202	120800	5197740	16970	16970	16970	16970	0
420	20241202	120700	5197740	16970	16970	16970	16970	0
421	20241202	120600	5197740	16970	16970	16970	16970	0
422	20241202	120500	5197740	16970	16970	16970	16970	0
423	20241202	120400	5197740	16970	16970	16970	16970	0
424	20241202	120300	5197740	16970	16970	16970	16970	0
425	20241202	120200	5197740	16970	16970	16970	16970	0
426	20241202	120100	5197740	16970	16970	16970	16970	0
427	20241202	120000	5197740	16970	16970	16970	16970	0
428	20241202	115900	5197740	16970	16970	16970	16970	0
429	20241202	115800	5197740	16970	16970	16970	16970	0
430	20241202	115700	5197740	16970	16970	16970	16970	0
431	20241202	115600	5197740	16970	16970	16970	16970	0
432	20241202	115500	5197740	16970	16970	16970	16970	0
433	20241202	115400	5197740	16970	16970	16970	16970	0
434	20241202	115300	5197740	16970	16970	16970	16970	0
435	20241202	115200	5197740	16970	16970	16970	16970	1
436	20241202	115100	5180770	16960	16960	16960	16960	1
437	20241202	115000	5163810	16970	16970	16970	16970	0
438	20241202	114900	5163810	16970	16970	16970	16970	1
439	20241202	114800	5146840	16970	16970	16970	16970	0
440	20241202	114700	5146840	16970	16970	16970	16970	0
441	20241202	114600	5146840	16970	16970	16970	16970	0
442	20241202	114500	5146840	16970	16970	16970	16970	0
443	20241202	114400	5146840	16970	16970	16970	16970	0
444	20241202	114300	5146840	16970	16970	16970	16970	0
445	20241202	114200	5146840	16970	16970	16970	16970	0
446	20241202	114100	5146840	16970	16970	16970	16970	0
447	20241202	114000	5146840	16970	16970	16970	16970	0
448	20241202	113900	5146840	16970	16970	16970	16970	0
449	20241202	113800	5146840	16970	16970	16970	16970	0
450	20241202	113700	5146840	16970	16970	16970	16970	0
451	20241202	113600	5146840	16970	16970	16970	16970	0
452	20241202	113500	5146840	16970	16970	16970	16970	0
453	20241202	113400	5146840	16970	16970	16970	16970	0
454	20241202	113300	5146840	16970	16970	16970	16970	0
455	20241202	113200	5146840	16970	16970	16970	16970	0
456	20241202	113100	5146840	16970	16970	16970	16970	0
457	20241202	113000	5146840	16970	16970	16970	16970	32
458	20241202	112900	4603800	16960	16960	16960	16960	0
459	20241202	112800	4603800	16960	16960	16960	16960	0
460	20241202	112700	4603800	16960	16960	16960	16960	0
461	20241202	112600	4603800	16960	16960	16960	16960	0
462	20241202	112500	4603800	16960	16960	16960	16960	0
463	20241202	112400	4603800	16960	16960	16960	16960	0
464	20241202	112300	4603800	16960	16960	16960	16960	0
465	20241202	112200	4603800	16960	16960	16960	16960	0
466	20241202	112100	4603800	16960	16960	16960	16960	0
467	20241202	112000	4603800	16960	16960	16960	16960	0
468	20241202	111900	4603800	16960	16960	16960	16960	0
469	20241202	111800	4603800	16960	16960	16960	16960	0
470	20241202	111700	4603800	16960	16960	16960	16960	0
471	20241202	111600	4603800	16960	16960	16960	16960	0
472	20241202	111500	4603800	16960	16960	16960	16960	0
473	20241202	111400	4603800	16960	16960	16960	16960	0
474	20241202	111300	4603800	16960	16960	16960	16960	0
475	20241202	111200	4603800	16960	16960	16960	16960	0
476	20241202	111100	4603800	16960	16960	16960	16960	0
477	20241202	111000	4603800	16960	16960	16960	16960	0
478	20241202	110900	4603800	16960	16960	16960	16960	0
479	20241202	110800	4603800	16960	16960	16960	16960	0
480	20241202	110700	4603800	16960	16960	16960	16960	0
481	20241202	110600	4603800	16960	16960	16960	16960	0
482	20241202	110500	4603800	16960	16960	16960	16960	18
483	20241202	110400	4298520	16970	16970	16970	16970	0
484	20241202	110300	4298520	16970	16970	16970	16970	0
485	20241202	110200	4298520	16970	16970	16970	16970	0
486	20241202	110100	4298520	16970	16970	16970	16970	25
487	20241202	110000	3874270	16970	16970	16970	16970	1
488	20241202	105900	3857300	16970	16970	16970	16970	0
489	20241202	105800	3857300	16970	16970	16970	16970	0
490	20241202	105700	3857300	16970	16970	16970	16970	1
491	20241202	105600	3840330	16970	16970	16970	16970	0
492	20241202	105500	3840330	16970	16970	16970	16970	0
493	20241202	105400	3840330	16970	16970	16970	16970	0
494	20241202	105300	3840330	16970	16970	16970	16970	0
495	20241202	105200	3840330	16970	16970	16970	16970	0
496	20241202	105100	3840330	16970	16970	16970	16970	0
497	20241202	105000	3840330	16970	16970	16970	16970	0
498	20241202	104900	3840330	16970	16970	16970	16970	0
499	20241202	104800	3840330	16970	16990	16990	16970	12
500	20241202	104700	3636570	16970	16970	16970	16970	0
501	20241202	104600	3636570	16970	16970	16970	16970	0
502	20241202	104500	3636570	16970	16970	16970	16970	0
503	20241202	104400	3636570	16970	16970	16970	16970	0
504	20241202	104300	3636570	16970	16970	16970	16970	5
505	20241202	104200	3551720	16990	16990	16990	16990	0
506	20241202	104100	3551720	16990	16990	16990	16990	0
507	20241202	104000	3551720	16990	16990	16990	16990	0
508	20241202	103900	3551720	16990	16990	16990	16990	0
509	20241202	103800	3551720	16990	16990	16990	16990	0
510	20241202	103700	3551720	16990	16990	16990	16990	0
511	20241202	103600	3551720	16990	16990	16990	16990	0
512	20241202	103500	3551720	16990	16990	16990	16990	0
513	20241202	103400	3551720	16990	16990	16990	16990	0
514	20241202	103300	3551720	16990	16990	16990	16990	3
515	20241202	103200	3500750	16990	16990	16990	16990	0
516	20241202	103100	3500750	16990	16990	16990	16990	0
517	20241202	103000	3500750	16990	16990	16990	16990	0
518	20241202	102900	3500750	16990	16990	16990	16990	0
519	20241202	102800	3500750	16990	16990	16990	16990	0
520	20241202	102700	3500750	16990	16990	16990	16990	0
521	20241202	102600	3500750	16990	16990	16990	16990	0
522	20241202	102500	3500750	16990	16990	16990	16990	0
523	20241202	102400	3500750	16990	16990	16990	16990	0
524	20241202	102300	3500750	16990	16990	16990	16990	0
525	20241202	102200	3500750	16990	16990	16990	16990	0
526	20241202	102100	3500750	16990	16990	16990	16990	1
527	20241202	102000	3483760	16970	16970	16970	16970	0
528	20241202	101900	3483760	16970	16970	16970	16970	0
529	20241202	101800	3483760	16970	16970	16970	16970	0
530	20241202	101700	3483760	16970	16970	16970	16970	0
531	20241202	101600	3483760	16970	16970	16970	16970	0
532	20241202	101500	3483760	16970	16970	16970	16970	0
533	20241202	101400	3483760	16970	16970	16970	16970	0
534	20241202	101300	3483760	16970	16970	16970	16970	0
535	20241202	101200	3483760	16970	16970	16970	16970	0
536	20241202	101100	3483760	16970	16980	16980	16970	100
537	20241202	101000	1786240	17000	17000	17000	17000	0
538	20241202	100900	1786240	17000	17000	17000	17000	0
539	20241202	100800	1786240	17000	17000	17000	17000	0
540	20241202	100700	1786240	17000	17000	17000	17000	0
541	20241202	100600	1786240	17000	17000	17000	17000	0
542	20241202	100500	1786240	17000	17000	17000	17000	0
543	20241202	100400	1786240	17000	17000	17000	17000	0
544	20241202	100300	1786240	17000	17000	17000	17000	0
545	20241202	100200	1786240	17000	17000	17000	17000	1
546	20241202	100100	1769240	17000	17000	17000	17000	0
547	20241202	100000	1769240	17000	17000	17000	17000	4
548	20241202	095900	1701240	17000	17000	17000	17000	0
549	20241202	095800	1701240	17000	17000	17000	17000	0
550	20241202	095700	1701240	17000	17000	17000	17000	0
551	20241202	095600	1701240	17000	17000	17000	17000	0
552	20241202	095500	1701240	17000	17000	17000	17000	0
553	20241202	095400	1701240	17000	17000	17000	17000	0
554	20241202	095300	1701240	17000	17000	17000	17000	0
555	20241202	095200	1701240	17000	17000	17000	17000	0
556	20241202	095100	1701240	17000	17000	17000	17000	0
557	20241202	095000	1701240	17000	17000	17000	17000	0
558	20241202	094900	1701240	17000	17000	17000	17000	0
559	20241202	094800	1701240	17000	17000	17000	17000	0
560	20241202	094700	1701240	17000	17000	17000	17000	0
561	20241202	094600	1701240	17000	17000	17000	17000	0
562	20241202	094500	1701240	17000	17000	17000	17000	0
563	20241202	094400	1701240	17000	17000	17000	17000	2
564	20241202	094300	1667240	17000	17000	17000	17000	0
565	20241202	094200	1667240	17000	17000	17000	17000	0
566	20241202	094100	1667240	17000	17000	17000	17000	0
567	20241202	094000	1667240	17000	17000	17000	17000	1
568	20241202	093900	1650240	17000	17000	17000	17000	0
569	20241202	093800	1650240	17000	17000	17000	17000	1
570	20241202	093700	1633240	16980	16980	16980	16980	0
571	20241202	093600	1633240	16980	16980	16980	16980	0
572	20241202	093500	1633240	16980	16980	16980	16980	0
573	20241202	093400	1633240	16980	16980	16980	16980	2
574	20241202	093300	1599280	17000	17000	17000	17000	0
575	20241202	093200	1599280	17000	17000	17000	17000	0
576	20241202	093100	1599280	17000	17000	17000	17000	1
577	20241202	093000	1582280	16980	16980	16980	16980	0
578	20241202	092900	1582280	16980	16980	16980	16980	0
579	20241202	092800	1582280	16980	16980	16980	16980	0
580	20241202	092700	1582280	16980	16990	16990	16980	5
581	20241202	092600	1497350	17000	17000	17000	17000	14
582	20241202	092500	1259350	17010	17010	17010	17010	0
583	20241202	092400	1259350	17010	17010	17010	17010	0
584	20241202	092300	1259350	17010	17010	17010	17010	0
585	20241202	092200	1259350	17010	17010	17010	17010	0
586	20241202	092100	1259350	17010	17010	17010	17010	10
587	20241202	092000	1089250	17010	17010	17010	17010	0
588	20241202	091900	1089250	17010	17010	17010	17010	0
589	20241202	091800	1089250	17010	17010	17010	17010	0
590	20241202	091700	1089250	17010	17010	17010	17010	3
591	20241202	091600	1038220	17020	17020	17020	17020	0
592	20241202	091500	1038220	17020	17020	17020	17020	0
593	20241202	091400	1038220	17020	17020	17020	17020	0
594	20241202	091300	1038220	17020	17020	17020	17020	0
595	20241202	091200	1038220	17020	17020	17020	17020	0
596	20241202	091100	1038220	17020	17020	17020	17020	0
597	20241202	091000	1038220	17020	17020	17020	17020	0
598	20241202	090900	1038220	17020	17020	17020	17020	0
599	20241202	090800	1038220	17020	17020	17020	17020	0
600	20241202	090700	1038220	17020	17020	17020	17020	0
601	20241202	090600	1038220	17020	17020	17020	17020	0
602	20241202	090500	1038220	17020	17020	17020	17020	0
603	20241202	090400	1038220	17020	17020	17020	17020	0
604	20241202	090300	1038220	17020	17020	17020	17020	0
605	20241202	090200	1038220	17020	17020	17020	17020	0
606	20241202	090100	1038220	17020	17020	17020	17020	0
607	20241202	090000	1038220	17020	17020	17020	17020	61