KissMeData/018120/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190300	111213590	16010	16010	16010	16010	2
3	20231201	190200	111213590	16010	16010	16010	16010	0
4	20231201	190100	111213590	16010	16010	16010	16010	0
5	20231201	190000	111213590	16010	16010	16010	16010	0
6	20231201	185900	111213590	16010	16010	16010	16010	0
7	20231201	185800	111213590	16010	16010	16010	16010	0
8	20231201	185700	111213590	16010	16010	16010	16010	0
9	20231201	185600	111213590	16010	16010	16010	16010	0
10	20231201	185500	111213590	16010	16010	16010	16010	0
11	20231201	185400	111213590	16010	16010	16010	16010	0
12	20231201	185300	111213590	16010	16010	16010	16010	0
13	20231201	185200	111213590	16010	16010	16010	16010	0
14	20231201	185100	111213590	16010	16010	16010	16010	0
15	20231201	185000	111213590	16010	16010	16010	16010	0
16	20231201	184900	111213590	16010	16010	16010	16010	0
17	20231201	184800	111213590	16010	16010	16010	16010	0
18	20231201	184700	111213590	16010	16010	16010	16010	0
19	20231201	184600	111213590	16010	16010	16010	16010	0
20	20231201	184500	111213590	16010	16010	16010	16010	0
21	20231201	184400	111213590	16010	16010	16010	16010	0
22	20231201	184300	111213590	16010	16010	16010	16010	0
23	20231201	184200	111213590	16010	16010	16010	16010	0
24	20231201	184100	111213590	16010	16010	16010	16010	0
25	20231201	184000	111213590	16010	16010	16010	16010	0
26	20231201	183900	111213590	16010	16010	16010	16010	0
27	20231201	183800	111213590	16010	16010	16010	16010	0
28	20231201	183700	111213590	16010	16010	16010	16010	0
29	20231201	183600	111213590	16010	16010	16010	16010	0
30	20231201	183500	111213590	16010	16010	16010	16010	0
31	20231201	183400	111213590	16010	16010	16010	16010	0
32	20231201	183300	111213590	16010	16010	16010	16010	2
33	20231201	183200	111213590	16010	16010	16010	16010	0
34	20231201	183100	111213590	16010	16010	16010	16010	0
35	20231201	183000	111213590	16010	16010	16010	16010	0
36	20231201	182900	111213590	16010	16010	16010	16010	0
37	20231201	182800	111213590	16010	16010	16010	16010	0
38	20231201	182700	111213590	16010	16010	16010	16010	0
39	20231201	182600	111213590	16010	16010	16010	16010	0
40	20231201	182500	111213590	16010	16010	16010	16010	0
41	20231201	182400	111213590	16010	16010	16010	16010	0
42	20231201	182300	111213590	16010	16010	16010	16010	0
43	20231201	182200	111213590	16010	16010	16010	16010	0
44	20231201	182100	111213590	16010	16010	16010	16010	0
45	20231201	182000	111213590	16010	16010	16010	16010	0
46	20231201	181900	111213590	16010	16010	16010	16010	0
47	20231201	181800	111213590	16010	16010	16010	16010	0
48	20231201	181700	111213590	16010	16010	16010	16010	0
49	20231201	181600	111213590	16010	16010	16010	16010	0
50	20231201	181500	111213590	16010	16010	16010	16010	0
51	20231201	181400	111213590	16010	16010	16010	16010	0
52	20231201	181300	111213590	16010	16010	16010	16010	0
53	20231201	181200	111213590	16010	16010	16010	16010	0
54	20231201	181100	111213590	16010	16010	16010	16010	0
55	20231201	181000	111213590	16010	16010	16010	16010	0
56	20231201	180900	111213590	16010	16010	16010	16010	0
57	20231201	180800	111213590	16010	16010	16010	16010	0
58	20231201	180700	111213590	16010	16010	16010	16010	0
59	20231201	180600	111213590	16010	16010	16010	16010	0
60	20231201	180500	111213590	16010	16010	16010	16010	0
61	20231201	180400	111213590	16010	16010	16010	16010	0
62	20231201	180300	111213590	16010	16010	16010	16010	2
63	20231201	180200	111213590	16010	16010	16010	16010	0
64	20231201	180100	111213590	16010	16010	16010	16010	0
65	20231201	180000	111213590	16010	16010	16010	16010	0
66	20231201	175900	111213590	16010	16010	16010	16010	0
67	20231201	175800	111213590	16010	16010	16010	16010	0
68	20231201	175700	111213590	16010	16010	16010	16010	0
69	20231201	175600	111213590	16010	16010	16010	16010	0
70	20231201	175500	111213590	16010	16010	16010	16010	0
71	20231201	175400	111213590	16010	16010	16010	16010	0
72	20231201	175300	111213590	16010	16010	16010	16010	0
73	20231201	175200	111213590	16010	16010	16010	16010	0
74	20231201	175100	111213590	16010	16010	16010	16010	0
75	20231201	175000	111213590	16010	16010	16010	16010	0
76	20231201	174900	111213590	16010	16010	16010	16010	0
77	20231201	174800	111213590	16010	16010	16010	16010	0
78	20231201	174700	111213590	16010	16010	16010	16010	0
79	20231201	174600	111213590	16010	16010	16010	16010	0
80	20231201	174500	111213590	16010	16010	16010	16010	0
81	20231201	174400	111213590	16010	16010	16010	16010	0
82	20231201	174300	111213590	16010	16010	16010	16010	0
83	20231201	174200	111213590	16010	16010	16010	16010	0
84	20231201	174100	111213590	16010	16010	16010	16010	0
85	20231201	174000	111213590	16010	16010	16010	16010	0
86	20231201	173900	111213590	16010	16010	16010	16010	0
87	20231201	173800	111213590	16010	16010	16010	16010	0
88	20231201	173700	111213590	16010	16010	16010	16010	0
89	20231201	173600	111213590	16010	16010	16010	16010	0
90	20231201	173500	111213590	16010	16010	16010	16010	0
91	20231201	173400	111213590	16010	16010	16010	16010	0
92	20231201	173300	111213590	16010	16010	16010	16010	2
93	20231201	173200	111213590	16010	16010	16010	16010	0
94	20231201	173100	111213590	16010	16010	16010	16010	0
95	20231201	173000	111213590	16010	16010	16010	16010	0
96	20231201	172900	111213590	16010	16010	16010	16010	0
97	20231201	172800	111213590	16010	16010	16010	16010	0
98	20231201	172700	111213590	16010	16010	16010	16010	0
99	20231201	172600	111213590	16010	16010	16010	16010	0
100	20231201	172500	111213590	16010	16010	16010	16010	0
101	20231201	172400	111213590	16010	16010	16010	16010	0
102	20231201	172300	111213590	16010	16010	16010	16010	0
103	20231201	172200	111213590	16010	16010	16010	16010	0
104	20231201	172100	111213590	16010	16010	16010	16010	0
105	20231201	172000	111213590	16010	16010	16010	16010	0
106	20231201	171900	111213590	16010	16010	16010	16010	0
107	20231201	171800	111213590	16010	16010	16010	16010	0
108	20231201	171700	111213590	16010	16010	16010	16010	0
109	20231201	171600	111213590	16010	16010	16010	16010	0
110	20231201	171500	111213590	16010	16010	16010	16010	0
111	20231201	171400	111213590	16010	16010	16010	16010	0
112	20231201	171300	111213590	16010	16010	16010	16010	0
113	20231201	171200	111213590	16010	16010	16010	16010	0
114	20231201	171100	111213590	16010	16010	16010	16010	0
115	20231201	171000	111213590	16010	16010	16010	16010	0
116	20231201	170900	111213590	16010	16010	16010	16010	0
117	20231201	170800	111213590	16010	16010	16010	16010	0
118	20231201	170700	111213590	16010	16010	16010	16010	0
119	20231201	170600	111213590	16010	16010	16010	16010	0
120	20231201	170500	111213590	16010	16010	16010	16010	0
121	20231201	170400	111213590	16010	16010	16010	16010	0
122	20231201	170300	111213590	16010	16010	16010	16010	2
123	20231201	170200	111213590	16010	16010	16010	16010	0
124	20231201	170100	111213590	16010	16010	16010	16010	0
125	20231201	170000	111213590	16010	16010	16010	16010	0
126	20231201	165900	111213590	16010	16010	16010	16010	0
127	20231201	165800	111213590	16010	16010	16010	16010	0
128	20231201	165700	111213590	16010	16010	16010	16010	0
129	20231201	165600	111213590	16010	16010	16010	16010	0
130	20231201	165500	111213590	16010	16010	16010	16010	0
131	20231201	165400	111213590	16010	16010	16010	16010	0
132	20231201	165300	111213590	16010	16010	16010	16010	0
133	20231201	165200	111213590	16010	16010	16010	16010	0
134	20231201	165100	111213590	16010	16010	16010	16010	0
135	20231201	165000	111213590	16010	16010	16010	16010	0
136	20231201	164900	111213590	16010	16010	16010	16010	0
137	20231201	164800	111213590	16010	16010	16010	16010	0
138	20231201	164700	111213590	16010	16010	16010	16010	0
139	20231201	164600	111213590	16010	16010	16010	16010	0
140	20231201	164500	111213590	16010	16010	16010	16010	0
141	20231201	164400	111213590	16010	16010	16010	16010	0
142	20231201	164300	111213590	16010	16010	16010	16010	0
143	20231201	164200	111213590	16010	16010	16010	16010	0
144	20231201	164100	111213590	16010	16010	16010	16010	0
145	20231201	164000	111213590	16010	16010	16010	16010	0
146	20231201	163900	111213590	16010	16010	16010	16010	0
147	20231201	163800	111213590	16010	16010	16010	16010	0
148	20231201	163700	111213590	16010	16010	16010	16010	0
149	20231201	163600	111213590	16010	16010	16010	16010	0
150	20231201	163500	111213590	16010	16010	16010	16010	0
151	20231201	163400	111213590	16010	16010	16010	16010	0
152	20231201	163300	111213590	16010	16010	16010	16010	2
153	20231201	163200	111213590	16010	16010	16010	16010	0
154	20231201	163100	111213590	16010	16010	16010	16010	0
155	20231201	163000	111213590	16010	16010	16010	16010	0
156	20231201	162900	111213590	16010	16010	16010	16010	0
157	20231201	162800	111213590	16010	16010	16010	16010	0
158	20231201	162700	111213590	16010	16010	16010	16010	0
159	20231201	162600	111213590	16010	16010	16010	16010	0
160	20231201	162500	111213590	16010	16010	16010	16010	0
161	20231201	162400	111213590	16010	16010	16010	16010	0
162	20231201	162300	111213590	16010	16010	16010	16010	0
163	20231201	162200	111213590	16010	16010	16010	16010	0
164	20231201	162100	111213590	16010	16010	16010	16010	0
165	20231201	162000	111213590	16010	16010	16010	16010	0
166	20231201	161900	111213590	16010	16010	16010	16010	0
167	20231201	161800	111213590	16010	16010	16010	16010	0
168	20231201	161700	111213590	16010	16010	16010	16010	0
169	20231201	161600	111213590	16010	16010	16010	16010	0
170	20231201	161500	111213590	16010	16010	16010	16010	0
171	20231201	161400	111213590	16010	16010	16010	16010	0
172	20231201	161300	111213590	16010	16010	16010	16010	0
173	20231201	161200	111213590	16010	16010	16010	16010	0
174	20231201	161100	111213590	16010	16010	16010	16010	0
175	20231201	161000	111213590	16010	16010	16010	16010	0
176	20231201	160900	111213590	16010	16010	16010	16010	0
177	20231201	160800	111213590	16010	16010	16010	16010	0
178	20231201	160700	111213590	16010	16010	16010	16010	0
179	20231201	160600	111213590	16010	16010	16010	16010	0
180	20231201	160500	111213590	16010	16010	16010	16010	0
181	20231201	160400	111213590	16010	16010	16010	16010	0
182	20231201	160300	111213590	16010	16010	16010	16010	2
183	20231201	160200	111213590	16010	16010	16010	16010	0
184	20231201	160100	111213590	16010	16010	16010	16010	0
185	20231201	160000	111213590	16010	16010	16010	16010	0
186	20231201	155900	111213590	16010	16010	16010	16010	0
187	20231201	155800	111213590	16010	16010	16010	16010	0
188	20231201	155700	111213590	16010	16010	16010	16010	0
189	20231201	155600	111213590	16010	16010	16010	16010	0
190	20231201	155500	111213590	16010	16010	16010	16010	0
191	20231201	155400	111213590	16010	16010	16010	16010	0
192	20231201	155300	111213590	16010	16010	16010	16010	0
193	20231201	155200	111213590	16010	16010	16010	16010	0
194	20231201	155100	111213590	16010	16010	16010	16010	0
195	20231201	155000	111213590	16010	16010	16010	16010	0
196	20231201	154900	111213590	16010	16010	16010	16010	0
197	20231201	154800	111213590	16010	16010	16010	16010	0
198	20231201	154700	111213590	16010	16010	16010	16010	0
199	20231201	154600	111213590	16010	16010	16010	16010	0
200	20231201	154500	111213590	16010	16010	16010	16010	0
201	20231201	154400	111213590	16010	16010	16010	16010	0
202	20231201	154300	111213590	16010	16010	16010	16010	0
203	20231201	154200	111213590	16010	16010	16010	16010	0
204	20231201	154100	111213590	16010	16010	16010	16010	0
205	20231201	154000	111213590	16010	16010	16010	16010	0
206	20231201	153900	111213590	16010	16010	16010	16010	0
207	20231201	153800	111213590	16010	16010	16010	16010	0
208	20231201	153700	111213590	16010	16010	16010	16010	0
209	20231201	153600	111213590	16010	16010	16010	16010	0
210	20231201	153500	111213590	16010	16010	16010	16010	0
211	20231201	153400	111213590	16010	16010	16010	16010	0
212	20231201	153300	111213590	16010	16010	16010	16010	2
213	20231201	153200	111213590	16010	16010	16010	16010	0
214	20231201	153100	111213590	16010	16010	16010	16010	0
215	20231201	153000	111213590	16010	16010	16010	16010	2
216	20231201	152900	111181570	16000	16000	16000	16000	0
217	20231201	152800	111181570	16000	16000	16000	16000	0
218	20231201	152700	111181570	16000	16000	16000	16000	0
219	20231201	152600	111181570	16000	16000	16000	16000	0
220	20231201	152500	111181570	16000	16000	16000	16000	0
221	20231201	152400	111181570	16000	16000	16000	16000	0
222	20231201	152300	111181570	16000	16000	16000	16000	0
223	20231201	152200	111181570	16000	16000	16000	16000	0
224	20231201	152100	111181570	16000	16000	16000	16000	0
225	20231201	152000	111181570	16000	16000	16000	16000	0
226	20231201	151900	111181570	16000	16010	16010	16000	745
227	20231201	151800	99261520	16010	16010	16010	16010	1
228	20231201	151700	99245510	16000	16000	16000	16000	0
229	20231201	151600	99245510	16000	16000	16000	16000	472
230	20231201	151500	91693510	16010	16010	16010	16010	0
231	20231201	151400	91693510	16010	16010	16010	16010	1
232	20231201	151300	91677500	16010	16010	16010	16010	1
233	20231201	151200	91661490	16000	16000	16000	16000	0
234	20231201	151100	91661490	16000	16010	16010	16000	984
235	20231201	151000	75917430	16010	16000	16010	16000	37
236	20231201	150900	75325360	16010	16010	16010	16010	0
237	20231201	150800	75325360	16010	16010	16010	16010	0
238	20231201	150700	75325360	16010	16010	16010	16010	0
239	20231201	150600	75325360	16010	16010	16010	16010	0
240	20231201	150500	75325360	16010	16010	16010	16010	0
241	20231201	150400	75325360	16010	16010	16010	16010	0
242	20231201	150300	75325360	16010	16010	16010	16010	0
243	20231201	150200	75325360	16010	16010	16010	16010	0
244	20231201	150100	75325360	16010	16010	16010	16010	0
245	20231201	150000	75325360	16010	16010	16010	16010	0
246	20231201	145900	75325360	16010	16010	16010	16010	0
247	20231201	145800	75325360	16010	16010	16010	16010	0
248	20231201	145700	75325360	16010	16010	16010	16010	0
249	20231201	145600	75325360	16010	16010	16010	16010	0
250	20231201	145500	75325360	16010	16010	16010	16010	0
251	20231201	145400	75325360	16010	16010	16010	16010	0
252	20231201	145300	75325360	16010	16010	16010	16010	0
253	20231201	145200	75325360	16010	16010	16010	16010	0
254	20231201	145100	75325360	16010	16010	16010	16010	0
255	20231201	145000	75325360	16010	16010	16010	16010	0
256	20231201	144900	75325360	16010	16010	16010	16010	0
257	20231201	144800	75325360	16010	16010	16010	16010	3
258	20231201	144700	75277330	16010	16010	16010	16010	0
259	20231201	144600	75277330	16010	16010	16010	16010	0
260	20231201	144500	75277330	16010	16010	16010	16010	0
261	20231201	144400	75277330	16010	16010	16010	16010	0
262	20231201	144300	75277330	16010	16010	16010	16010	0
263	20231201	144200	75277330	16010	16010	16010	16010	0
264	20231201	144100	75277330	16010	16010	16010	16010	0
265	20231201	144000	75277330	16010	16010	16010	16010	1
266	20231201	143900	75261320	16010	16010	16010	16010	0
267	20231201	143800	75261320	16010	16010	16010	16010	0
268	20231201	143700	75261320	16010	16010	16010	16010	0
269	20231201	143600	75261320	16010	16010	16010	16010	1
270	20231201	143500	75245310	16000	16000	16000	16000	0
271	20231201	143400	75245310	16000	16000	16000	16000	0
272	20231201	143300	75245310	16000	16000	16000	16000	0
273	20231201	143200	75245310	16000	16000	16000	16000	124
274	20231201	143100	73261310	16000	16000	16000	16000	0
275	20231201	143000	73261310	16000	16000	16000	16000	0
276	20231201	142900	73261310	16000	16000	16000	16000	50
277	20231201	142800	72461310	16000	16000	16000	16000	0
278	20231201	142700	72461310	16000	16000	16000	16000	0
279	20231201	142600	72461310	16000	16000	16000	16000	0
280	20231201	142500	72461310	16000	16000	16000	16000	0
281	20231201	142400	72461310	16000	16000	16000	16000	0
282	20231201	142300	72461310	16000	16000	16000	16000	0
283	20231201	142200	72461310	16000	16000	16000	16000	0
284	20231201	142100	72461310	16000	16000	16000	16000	0
285	20231201	142000	72461310	16000	16000	16000	16000	0
286	20231201	141900	72461310	16000	16000	16000	16000	80
287	20231201	141800	71181310	16000	16000	16000	16000	0
288	20231201	141700	71181310	16000	16000	16000	16000	0
289	20231201	141600	71181310	16000	16000	16000	16000	5
290	20231201	141500	71101310	16000	16000	16000	16000	0
291	20231201	141400	71101310	16000	16000	16000	16000	0
292	20231201	141300	71101310	16000	16000	16000	16000	0
293	20231201	141200	71101310	16000	16000	16000	16000	0
294	20231201	141100	71101310	16000	16000	16000	16000	0
295	20231201	141000	71101310	16000	16000	16000	16000	0
296	20231201	140900	71101310	16000	16000	16000	16000	0
297	20231201	140800	71101310	16000	16000	16000	16000	0
298	20231201	140700	71101310	16000	16000	16000	16000	0
299	20231201	140600	71101310	16000	16000	16000	16000	0
300	20231201	140500	71101310	16000	16000	16000	16000	0
301	20231201	140400	71101310	16000	16000	16000	16000	857
302	20231201	140300	57389310	16000	16000	16000	16000	0
303	20231201	140200	57389310	16000	16000	16000	16000	11
304	20231201	140100	57213310	16010	16010	16010	16010	0
305	20231201	140000	57213310	16010	16010	16010	16010	0
306	20231201	135900	57213310	16010	16010	16010	16010	5
307	20231201	135800	57133260	16010	16010	16010	16010	0
308	20231201	135700	57133260	16010	16010	16010	16010	0
309	20231201	135600	57133260	16010	16010	16010	16010	0
310	20231201	135500	57133260	16010	16010	16010	16010	0
311	20231201	135400	57133260	16010	16010	16010	16010	1
312	20231201	135300	57117250	15990	15990	15990	15990	0
313	20231201	135200	57117250	15990	15990	15990	15990	0
314	20231201	135100	57117250	15990	15990	15990	15990	0
315	20231201	135000	57117250	15990	15990	15990	15990	0
316	20231201	134900	57117250	15990	15990	15990	15990	0
317	20231201	134800	57117250	15990	15990	15990	15990	0
318	20231201	134700	57117250	15990	15990	15990	15990	0
319	20231201	134600	57117250	15990	15990	15990	15990	0
320	20231201	134500	57117250	15990	15990	15990	15990	0
321	20231201	134400	57117250	15990	15990	15990	15990	0
322	20231201	134300	57117250	15990	15990	15990	15990	0
323	20231201	134200	57117250	15990	15990	15990	15990	0
324	20231201	134100	57117250	15990	15990	15990	15990	0
325	20231201	134000	57117250	15990	15990	15990	15990	0
326	20231201	133900	57117250	15990	15990	15990	15990	33
327	20231201	133800	56589580	16010	16010	16010	16010	0
328	20231201	133700	56589580	16010	16010	16010	16010	0
329	20231201	133600	56589580	16010	16010	16010	16010	0
330	20231201	133500	56589580	16010	16010	16010	16010	4
331	20231201	133400	56525540	16010	16010	16010	16010	0
332	20231201	133300	56525540	16010	16010	16010	16010	0
333	20231201	133200	56525540	16010	16010	16010	16010	3
334	20231201	133100	56477510	16000	16000	16000	16000	0
335	20231201	133000	56477510	16000	16000	16000	16000	0
336	20231201	132900	56477510	16000	16000	16000	16000	0
337	20231201	132800	56477510	16000	16000	16000	16000	0
338	20231201	132700	56477510	16000	16000	16000	16000	0
339	20231201	132600	56477510	16000	16000	16000	16000	0
340	20231201	132500	56477510	16000	16000	16000	16000	0
341	20231201	132400	56477510	16000	16000	16000	16000	0
342	20231201	132300	56477510	16000	16000	16000	16000	0
343	20231201	132200	56477510	16000	16000	16000	16000	0
344	20231201	132100	56477510	16000	16000	16000	16000	781
345	20231201	132000	43981510	16010	16010	16010	16010	0
346	20231201	131900	43981510	16010	16010	16010	16010	0
347	20231201	131800	43981510	16010	16010	16010	16010	0
348	20231201	131700	43981510	16010	16010	16010	16010	0
349	20231201	131600	43981510	16010	16010	16010	16010	0
350	20231201	131500	43981510	16010	16010	16010	16010	0
351	20231201	131400	43981510	16010	16010	16010	16010	0
352	20231201	131300	43981510	16010	16010	16010	16010	0
353	20231201	131200	43981510	16010	16010	16010	16010	0
354	20231201	131100	43981510	16010	16010	16010	16010	0
355	20231201	131000	43981510	16010	16010	16010	16010	0
356	20231201	130900	43981510	16010	16010	16010	16010	0
357	20231201	130800	43981510	16010	16010	16010	16010	0
358	20231201	130700	43981510	16010	16010	16010	16010	0
359	20231201	130600	43981510	16010	16010	16010	16010	0
360	20231201	130500	43981510	16010	16010	16010	16010	0
361	20231201	130400	43981510	16010	16010	16010	16010	0
362	20231201	130300	43981510	16010	16010	16010	16010	0
363	20231201	130200	43981510	16010	16010	16010	16010	0
364	20231201	130100	43981510	16010	16010	16010	16010	0
365	20231201	130000	43981510	16010	16010	16010	16010	0
366	20231201	125900	43981510	16010	16010	16010	16010	0
367	20231201	125800	43981510	16010	16010	16010	16010	0
368	20231201	125700	43981510	16010	16010	16010	16010	0
369	20231201	125600	43981510	16010	16010	16010	16010	0
370	20231201	125500	43981510	16010	16010	16010	16010	0
371	20231201	125400	43981510	16010	16010	16010	16010	0
372	20231201	125300	43981510	16010	16010	16010	16010	0
373	20231201	125200	43981510	16010	16010	16010	16010	0
374	20231201	125100	43981510	16010	16010	16010	16010	20
375	20231201	125000	43661310	16010	16010	16010	16010	0
376	20231201	124900	43661310	16010	16010	16010	16010	0
377	20231201	124800	43661310	16010	16010	16010	16010	0
378	20231201	124700	43661310	16010	16010	16010	16010	0
379	20231201	124600	43661310	16010	16010	16010	16010	1
380	20231201	124500	43645300	16050	16050	16050	16050	0
381	20231201	124400	43645300	16050	16050	16050	16050	0
382	20231201	124300	43645300	16050	16050	16050	16050	0
383	20231201	124200	43645300	16050	16050	16050	16050	0
384	20231201	124100	43645300	16050	16050	16050	16050	0
385	20231201	124000	43645300	16050	16050	16050	16050	1
386	20231201	123900	43629250	16000	16000	16000	16000	0
387	20231201	123800	43629250	16000	16000	16000	16000	0
388	20231201	123700	43629250	16000	16000	16000	16000	0
389	20231201	123600	43629250	16000	16000	16000	16000	0
390	20231201	123500	43629250	16000	16000	16000	16000	0
391	20231201	123400	43629250	16000	16000	16000	16000	0
392	20231201	123300	43629250	16000	16000	16000	16000	0
393	20231201	123200	43629250	16000	16000	16000	16000	0
394	20231201	123100	43629250	16000	16000	16000	16000	0
395	20231201	123000	43629250	16000	16000	16000	16000	0
396	20231201	122900	43629250	16000	16000	16000	16000	0
397	20231201	122800	43629250	16000	16000	16000	16000	0
398	20231201	122700	43629250	16000	16000	16000	16000	0
399	20231201	122600	43629250	16000	16000	16000	16000	9
400	20231201	122500	43485250	16000	16000	16000	16000	0
401	20231201	122400	43485250	16000	16000	16000	16000	0
402	20231201	122300	43485250	16000	16000	16000	16000	0
403	20231201	122200	43485250	16000	16010	16010	16000	76
404	20231201	122100	42269060	16050	16050	16050	16050	0
405	20231201	122000	42269060	16050	16050	16050	16050	1
406	20231201	121900	42253010	16050	16050	16050	16050	0
407	20231201	121800	42253010	16050	16050	16050	16050	0
408	20231201	121700	42253010	16050	16050	16050	16050	0
409	20231201	121600	42253010	16050	16050	16050	16050	0
410	20231201	121500	42253010	16050	16050	16050	16050	0
411	20231201	121400	42253010	16050	16050	16050	16050	0
412	20231201	121300	42253010	16050	16050	16050	16050	0
413	20231201	121200	42253010	16050	16050	16050	16050	0
414	20231201	121100	42253010	16050	16050	16050	16050	0
415	20231201	121000	42253010	16050	16050	16050	16050	0
416	20231201	120900	42253010	16050	16050	16050	16050	0
417	20231201	120800	42253010	16050	16050	16050	16050	0
418	20231201	120700	42253010	16050	16050	16050	16050	0
419	20231201	120600	42253010	16050	16050	16050	16050	0
420	20231201	120500	42253010	16050	16050	16050	16050	0
421	20231201	120400	42253010	16050	16050	16050	16050	0
422	20231201	120300	42253010	16050	16050	16050	16050	0
423	20231201	120200	42253010	16050	16050	16050	16050	0
424	20231201	120100	42253010	16050	16050	16050	16050	0
425	20231201	120000	42253010	16050	16050	16050	16050	0
426	20231201	115900	42253010	16050	16050	16050	16050	0
427	20231201	115800	42253010	16050	16050	16050	16050	0
428	20231201	115700	42253010	16050	16050	16050	16050	0
429	20231201	115600	42253010	16050	16050	16050	16050	0
430	20231201	115500	42253010	16050	16050	16050	16050	0
431	20231201	115400	42253010	16050	16050	16050	16050	0
432	20231201	115300	42253010	16050	16050	16050	16050	0
433	20231201	115200	42253010	16050	16050	16050	16050	0
434	20231201	115100	42253010	16050	16050	16050	16050	0
435	20231201	115000	42253010	16050	16050	16050	16050	0
436	20231201	114900	42253010	16050	16050	16050	16050	0
437	20231201	114800	42253010	16050	16050	16050	16050	0
438	20231201	114700	42253010	16050	16050	16050	16050	0
439	20231201	114600	42253010	16050	16050	16050	16050	0
440	20231201	114500	42253010	16050	16050	16050	16050	0
441	20231201	114400	42253010	16050	16050	16050	16050	0
442	20231201	114300	42253010	16050	16050	16050	16050	0
443	20231201	114200	42253010	16050	16050	16050	16050	0
444	20231201	114100	42253010	16050	16050	16050	16050	0
445	20231201	114000	42253010	16050	16050	16050	16050	0
446	20231201	113900	42253010	16050	16050	16050	16050	0
447	20231201	113800	42253010	16050	16050	16050	16050	0
448	20231201	113700	42253010	16050	16050	16050	16050	0
449	20231201	113600	42253010	16050	16050	16050	16050	0
450	20231201	113500	42253010	16050	16050	16050	16050	0
451	20231201	113400	42253010	16050	16050	16050	16050	0
452	20231201	113300	42253010	16050	16050	16050	16050	0
453	20231201	113200	42253010	16050	16050	16050	16050	0
454	20231201	113100	42253010	16050	16050	16050	16050	0
455	20231201	113000	42253010	16050	16050	16050	16050	1
456	20231201	112900	42236960	16020	16020	16020	16020	527
457	20231201	112800	33794420	16010	16010	16010	16010	0
458	20231201	112700	33794420	16010	16020	16020	16010	10
459	20231201	112600	33634300	16020	16020	16020	16020	9
460	20231201	112500	33490120	16020	16020	16020	16020	0
461	20231201	112400	33490120	16020	16020	16020	16020	0
462	20231201	112300	33490120	16020	16020	16020	16020	20
463	20231201	112200	33169720	16020	16020	16020	16020	0
464	20231201	112100	33169720	16020	16020	16020	16020	0
465	20231201	112000	33169720	16020	16020	16020	16020	0
466	20231201	111900	33169720	16020	16020	16020	16020	0
467	20231201	111800	33169720	16020	16020	16020	16020	1
468	20231201	111700	33153700	16000	16000	16000	16000	0
469	20231201	111600	33153700	16000	16000	16000	16000	0
470	20231201	111500	33153700	16000	16000	16000	16000	0
471	20231201	111400	33153700	16000	16000	16000	16000	0
472	20231201	111300	33153700	16000	16000	16000	16000	0
473	20231201	111200	33153700	16000	16000	16000	16000	0
474	20231201	111100	33153700	16000	16000	16000	16000	0
475	20231201	111000	33153700	16000	16000	16000	16000	0
476	20231201	110900	33153700	16000	16000	16000	16000	0
477	20231201	110800	33153700	16000	16000	16000	16000	0
478	20231201	110700	33153700	16000	16000	16000	16000	0
479	20231201	110600	33153700	16000	16000	16000	16000	0
480	20231201	110500	33153700	16000	16000	16000	16000	0
481	20231201	110400	33153700	16000	16000	16000	16000	0
482	20231201	110300	33153700	16000	16000	16000	16000	0
483	20231201	110200	33153700	16000	16000	16000	16000	0
484	20231201	110100	33153700	16000	16000	16000	16000	0
485	20231201	110000	33153700	16000	16000	16000	16000	0
486	20231201	105900	33153700	16000	16000	16000	16000	0
487	20231201	105800	33153700	16000	16000	16000	16000	795
488	20231201	105700	20433700	16000	16000	16000	16000	0
489	20231201	105600	20433700	16000	16000	16000	16000	0
490	20231201	105500	20433700	16000	16010	16010	16000	454
491	20231201	105400	13169610	16010	16010	16010	16010	0
492	20231201	105300	13169610	16010	16010	16010	16010	0
493	20231201	105200	13169610	16010	16010	16010	16010	0
494	20231201	105100	13169610	16010	16010	16010	16010	0
495	20231201	105000	13169610	16010	16010	16010	16010	1
496	20231201	104900	13153600	16000	16000	16000	16000	0
497	20231201	104800	13153600	16000	16000	16000	16000	0
498	20231201	104700	13153600	16000	16000	16000	16000	0
499	20231201	104600	13153600	16000	16000	16000	16000	0
500	20231201	104500	13153600	16000	16000	16000	16000	0
501	20231201	104400	13153600	16000	16000	16000	16000	0
502	20231201	104300	13153600	16000	16000	16000	16000	0
503	20231201	104200	13153600	16000	16000	16000	16000	0
504	20231201	104100	13153600	16000	16000	16000	16000	0
505	20231201	104000	13153600	16000	16000	16000	16000	0
506	20231201	103900	13153600	16000	16000	16000	16000	0
507	20231201	103800	13153600	16000	16000	16000	16000	101
508	20231201	103700	11537600	16000	16000	16000	16000	0
509	20231201	103600	11537600	16000	16010	16010	16000	2
510	20231201	103500	11505590	16020	16020	16020	16020	0
511	20231201	103400	11505590	16020	16020	16020	16020	1
512	20231201	103300	11489570	16060	16060	16060	16060	0
513	20231201	103200	11489570	16060	16060	16060	16060	0
514	20231201	103100	11489570	16060	16060	16060	16060	0
515	20231201	103000	11489570	16060	16060	16060	16060	2
516	20231201	102900	11457450	16000	16000	16000	16000	0
517	20231201	102800	11457450	16000	16000	16000	16000	0
518	20231201	102700	11457450	16000	16000	16000	16000	0
519	20231201	102600	11457450	16000	16000	16000	16000	0
520	20231201	102500	11457450	16000	16000	16000	16000	0
521	20231201	102400	11457450	16000	16000	16000	16000	0
522	20231201	102300	11457450	16000	16000	16000	16000	0
523	20231201	102200	11457450	16000	16000	16000	16000	0
524	20231201	102100	11457450	16000	16000	16000	16000	0
525	20231201	102000	11457450	16000	16000	16000	16000	0
526	20231201	101900	11457450	16000	16000	16000	16000	0
527	20231201	101800	11457450	16000	16000	16000	16000	0
528	20231201	101700	11457450	16000	16000	16000	16000	0
529	20231201	101600	11457450	16000	16000	16000	16000	0
530	20231201	101500	11457450	16000	16000	16000	16000	0
531	20231201	101400	11457450	16000	16000	16000	16000	0
532	20231201	101300	11457450	16000	16000	16000	16000	0
533	20231201	101200	11457450	16000	16000	16000	16000	0
534	20231201	101100	11457450	16000	16000	16000	16000	0
535	20231201	101000	11457450	16000	16000	16000	16000	0
536	20231201	100900	11457450	16000	16000	16000	16000	0
537	20231201	100800	11457450	16000	16000	16000	16000	0
538	20231201	100700	11457450	16000	16000	16000	16000	0
539	20231201	100600	11457450	16000	16000	16000	16000	0
540	20231201	100500	11457450	16000	16000	16000	16000	0
541	20231201	100400	11457450	16000	16000	16000	16000	0
542	20231201	100300	11457450	16000	16000	16000	16000	0
543	20231201	100200	11457450	16000	16000	16000	16000	0
544	20231201	100100	11457450	16000	16000	16000	16000	0
545	20231201	100000	11457450	16000	16000	16000	16000	0
546	20231201	095900	11457450	16000	16000	16000	16000	0
547	20231201	095800	11457450	16000	16000	16000	16000	0
548	20231201	095700	11457450	16000	16000	16000	16000	0
549	20231201	095600	11457450	16000	16000	16000	16000	0
550	20231201	095500	11457450	16000	16000	16000	16000	643
551	20231201	095400	1169450	16000	16000	16000	16000	0
552	20231201	095300	1169450	16000	16000	16000	16000	0
553	20231201	095200	1169450	16000	16000	16000	16000	0
554	20231201	095100	1169450	16000	16000	16000	16000	0
555	20231201	095000	1169450	16000	16000	16000	16000	0
556	20231201	094900	1169450	16000	16000	16000	16000	0
557	20231201	094800	1169450	16000	16000	16000	16000	0
558	20231201	094700	1169450	16000	16000	16000	16000	0
559	20231201	094600	1169450	16000	16000	16000	16000	0
560	20231201	094500	1169450	16000	16000	16000	16000	0
561	20231201	094400	1169450	16000	16000	16000	16000	0
562	20231201	094300	1169450	16000	16010	16010	16000	61
563	20231201	094200	192930	16070	16070	16070	16070	0
564	20231201	094100	192930	16070	16070	16070	16070	1
565	20231201	094000	176860	16020	16020	16020	16020	0
566	20231201	093900	176860	16020	16020	16020	16020	0
567	20231201	093800	176860	16020	16020	16020	16020	0
568	20231201	093700	176860	16020	16020	16020	16020	0
569	20231201	093600	176860	16020	16020	16020	16020	0
570	20231201	093500	176860	16020	16020	16020	16020	0
571	20231201	093400	176860	16020	16020	16020	16020	0
572	20231201	093300	176860	16020	16020	16020	16020	0
573	20231201	093200	176860	16020	16020	16020	16020	0
574	20231201	093100	176860	16020	16020	16020	16020	0
575	20231201	093000	176860	16020	16020	16020	16020	0
576	20231201	092900	176860	16020	16020	16020	16020	0
577	20231201	092800	176860	16020	16020	16020	16020	0
578	20231201	092700	176860	16020	16020	16020	16020	0
579	20231201	092600	176860	16020	16020	16020	16020	0
580	20231201	092500	176860	16020	16020	16020	16020	0
581	20231201	092400	176860	16020	16020	16020	16020	0
582	20231201	092300	176860	16020	16020	16020	16020	0
583	20231201	092200	176860	16020	16020	16020	16020	0
584	20231201	092100	176860	16020	16020	16020	16020	0
585	20231201	092000	176860	16020	16020	16020	16020	0
586	20231201	091900	176860	16020	16020	16020	16020	0
587	20231201	091800	176860	16020	16020	16020	16020	0
588	20231201	091700	176860	16020	16020	16020	16020	0
589	20231201	091600	176860	16020	16020	16020	16020	0
590	20231201	091500	176860	16020	16020	16020	16020	0
591	20231201	091400	176860	16020	16020	16020	16020	0
592	20231201	091300	176860	16020	16020	16020	16020	0
593	20231201	091200	176860	16020	16020	16020	16020	0
594	20231201	091100	176860	16020	16020	16020	16020	0
595	20231201	091000	176860	16020	16020	16020	16020	1
596	20231201	090900	160840	16020	16020	16020	16020	0
597	20231201	090800	160840	16020	16020	16020	16020	0
598	20231201	090700	160840	16020	16020	16020	16020	1
599	20231201	090600	144820	16100	16100	16100	16100	0
600	20231201	090500	144820	16100	16100	16100	16100	0
601	20231201	090400	144820	16100	16100	16100	16100	7
602	20231201	090300	32120	16100	16100	16100	16100	1
603	20231201	090200	16020	16020	16020	16020	16020	0
604	20231201	090100	16020	16020	16020	16020	16020	0
605	20231201	090000	16020	16020	16020	16020	16020	1