KissMeData/018120/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190300	14720850	15960	15960	15960	15960	2
3	20231211	190200	14720850	15960	15960	15960	15960	0
4	20231211	190100	14720850	15960	15960	15960	15960	0
5	20231211	190000	14720850	15960	15960	15960	15960	0
6	20231211	185900	14720850	15960	15960	15960	15960	0
7	20231211	185800	14720850	15960	15960	15960	15960	0
8	20231211	185700	14720850	15960	15960	15960	15960	0
9	20231211	185600	14720850	15960	15960	15960	15960	0
10	20231211	185500	14720850	15960	15960	15960	15960	0
11	20231211	185400	14720850	15960	15960	15960	15960	0
12	20231211	185300	14720850	15960	15960	15960	15960	0
13	20231211	185200	14720850	15960	15960	15960	15960	0
14	20231211	185100	14720850	15960	15960	15960	15960	0
15	20231211	185000	14720850	15960	15960	15960	15960	0
16	20231211	184900	14720850	15960	15960	15960	15960	0
17	20231211	184800	14720850	15960	15960	15960	15960	0
18	20231211	184700	14720850	15960	15960	15960	15960	0
19	20231211	184600	14720850	15960	15960	15960	15960	0
20	20231211	184500	14720850	15960	15960	15960	15960	0
21	20231211	184400	14720850	15960	15960	15960	15960	0
22	20231211	184300	14720850	15960	15960	15960	15960	0
23	20231211	184200	14720850	15960	15960	15960	15960	0
24	20231211	184100	14720850	15960	15960	15960	15960	0
25	20231211	184000	14720850	15960	15960	15960	15960	0
26	20231211	183900	14720850	15960	15960	15960	15960	0
27	20231211	183800	14720850	15960	15960	15960	15960	0
28	20231211	183700	14720850	15960	15960	15960	15960	0
29	20231211	183600	14720850	15960	15960	15960	15960	0
30	20231211	183500	14720850	15960	15960	15960	15960	0
31	20231211	183400	14720850	15960	15960	15960	15960	0
32	20231211	183300	14720850	15960	15960	15960	15960	2
33	20231211	183200	14720850	15960	15960	15960	15960	0
34	20231211	183100	14720850	15960	15960	15960	15960	0
35	20231211	183000	14720850	15960	15960	15960	15960	0
36	20231211	182900	14720850	15960	15960	15960	15960	0
37	20231211	182800	14720850	15960	15960	15960	15960	0
38	20231211	182700	14720850	15960	15960	15960	15960	0
39	20231211	182600	14720850	15960	15960	15960	15960	0
40	20231211	182500	14720850	15960	15960	15960	15960	0
41	20231211	182400	14720850	15960	15960	15960	15960	0
42	20231211	182300	14720850	15960	15960	15960	15960	0
43	20231211	182200	14720850	15960	15960	15960	15960	0
44	20231211	182100	14720850	15960	15960	15960	15960	0
45	20231211	182000	14720850	15960	15960	15960	15960	0
46	20231211	181900	14720850	15960	15960	15960	15960	0
47	20231211	181800	14720850	15960	15960	15960	15960	0
48	20231211	181700	14720850	15960	15960	15960	15960	0
49	20231211	181600	14720850	15960	15960	15960	15960	0
50	20231211	181500	14720850	15960	15960	15960	15960	0
51	20231211	181400	14720850	15960	15960	15960	15960	0
52	20231211	181300	14720850	15960	15960	15960	15960	0
53	20231211	181200	14720850	15960	15960	15960	15960	0
54	20231211	181100	14720850	15960	15960	15960	15960	0
55	20231211	181000	14720850	15960	15960	15960	15960	0
56	20231211	180900	14720850	15960	15960	15960	15960	0
57	20231211	180800	14720850	15960	15960	15960	15960	0
58	20231211	180700	14720850	15960	15960	15960	15960	0
59	20231211	180600	14720850	15960	15960	15960	15960	0
60	20231211	180500	14720850	15960	15960	15960	15960	0
61	20231211	180400	14720850	15960	15960	15960	15960	0
62	20231211	180300	14720850	15960	15960	15960	15960	2
63	20231211	180200	14720850	15960	15960	15960	15960	0
64	20231211	180100	14720850	15960	15960	15960	15960	0
65	20231211	180000	14720850	15960	15960	15960	15960	0
66	20231211	175900	14720850	15960	15960	15960	15960	0
67	20231211	175800	14720850	15960	15960	15960	15960	0
68	20231211	175700	14720850	15960	15960	15960	15960	0
69	20231211	175600	14720850	15960	15960	15960	15960	0
70	20231211	175500	14720850	15960	15960	15960	15960	0
71	20231211	175400	14720850	15960	15960	15960	15960	0
72	20231211	175300	14720850	15960	15960	15960	15960	0
73	20231211	175200	14720850	15960	15960	15960	15960	0
74	20231211	175100	14720850	15960	15960	15960	15960	0
75	20231211	175000	14720850	15960	15960	15960	15960	0
76	20231211	174900	14720850	15960	15960	15960	15960	0
77	20231211	174800	14720850	15960	15960	15960	15960	0
78	20231211	174700	14720850	15960	15960	15960	15960	0
79	20231211	174600	14720850	15960	15960	15960	15960	0
80	20231211	174500	14720850	15960	15960	15960	15960	0
81	20231211	174400	14720850	15960	15960	15960	15960	0
82	20231211	174300	14720850	15960	15960	15960	15960	0
83	20231211	174200	14720850	15960	15960	15960	15960	0
84	20231211	174100	14720850	15960	15960	15960	15960	0
85	20231211	174000	14720850	15960	15960	15960	15960	0
86	20231211	173900	14720850	15960	15960	15960	15960	0
87	20231211	173800	14720850	15960	15960	15960	15960	0
88	20231211	173700	14720850	15960	15960	15960	15960	0
89	20231211	173600	14720850	15960	15960	15960	15960	0
90	20231211	173500	14720850	15960	15960	15960	15960	0
91	20231211	173400	14720850	15960	15960	15960	15960	0
92	20231211	173300	14720850	15960	15960	15960	15960	2
93	20231211	173200	14720850	15960	15960	15960	15960	0
94	20231211	173100	14720850	15960	15960	15960	15960	0
95	20231211	173000	14720850	15960	15960	15960	15960	0
96	20231211	172900	14720850	15960	15960	15960	15960	0
97	20231211	172800	14720850	15960	15960	15960	15960	0
98	20231211	172700	14720850	15960	15960	15960	15960	0
99	20231211	172600	14720850	15960	15960	15960	15960	0
100	20231211	172500	14720850	15960	15960	15960	15960	0
101	20231211	172400	14720850	15960	15960	15960	15960	0
102	20231211	172300	14720850	15960	15960	15960	15960	0
103	20231211	172200	14720850	15960	15960	15960	15960	0
104	20231211	172100	14720850	15960	15960	15960	15960	0
105	20231211	172000	14720850	15960	15960	15960	15960	0
106	20231211	171900	14720850	15960	15960	15960	15960	0
107	20231211	171800	14720850	15960	15960	15960	15960	0
108	20231211	171700	14720850	15960	15960	15960	15960	0
109	20231211	171600	14720850	15960	15960	15960	15960	0
110	20231211	171500	14720850	15960	15960	15960	15960	0
111	20231211	171400	14720850	15960	15960	15960	15960	0
112	20231211	171300	14720850	15960	15960	15960	15960	0
113	20231211	171200	14720850	15960	15960	15960	15960	0
114	20231211	171100	14720850	15960	15960	15960	15960	0
115	20231211	171000	14720850	15960	15960	15960	15960	0
116	20231211	170900	14720850	15960	15960	15960	15960	0
117	20231211	170800	14720850	15960	15960	15960	15960	0
118	20231211	170700	14720850	15960	15960	15960	15960	0
119	20231211	170600	14720850	15960	15960	15960	15960	0
120	20231211	170500	14720850	15960	15960	15960	15960	0
121	20231211	170400	14720850	15960	15960	15960	15960	0
122	20231211	170300	14720850	15960	15960	15960	15960	2
123	20231211	170200	14720850	15960	15960	15960	15960	0
124	20231211	170100	14720850	15960	15960	15960	15960	0
125	20231211	170000	14720850	15960	15960	15960	15960	0
126	20231211	165900	14720850	15960	15960	15960	15960	0
127	20231211	165800	14720850	15960	15960	15960	15960	0
128	20231211	165700	14720850	15960	15960	15960	15960	0
129	20231211	165600	14720850	15960	15960	15960	15960	0
130	20231211	165500	14720850	15960	15960	15960	15960	0
131	20231211	165400	14720850	15960	15960	15960	15960	0
132	20231211	165300	14720850	15960	15960	15960	15960	0
133	20231211	165200	14720850	15960	15960	15960	15960	0
134	20231211	165100	14720850	15960	15960	15960	15960	0
135	20231211	165000	14720850	15960	15960	15960	15960	0
136	20231211	164900	14720850	15960	15960	15960	15960	0
137	20231211	164800	14720850	15960	15960	15960	15960	0
138	20231211	164700	14720850	15960	15960	15960	15960	0
139	20231211	164600	14720850	15960	15960	15960	15960	0
140	20231211	164500	14720850	15960	15960	15960	15960	0
141	20231211	164400	14720850	15960	15960	15960	15960	0
142	20231211	164300	14720850	15960	15960	15960	15960	0
143	20231211	164200	14720850	15960	15960	15960	15960	0
144	20231211	164100	14720850	15960	15960	15960	15960	0
145	20231211	164000	14720850	15960	15960	15960	15960	0
146	20231211	163900	14720850	15960	15960	15960	15960	0
147	20231211	163800	14720850	15960	15960	15960	15960	0
148	20231211	163700	14720850	15960	15960	15960	15960	0
149	20231211	163600	14720850	15960	15960	15960	15960	0
150	20231211	163500	14720850	15960	15960	15960	15960	0
151	20231211	163400	14720850	15960	15960	15960	15960	0
152	20231211	163300	14720850	15960	15960	15960	15960	2
153	20231211	163200	14720850	15960	15960	15960	15960	0
154	20231211	163100	14720850	15960	15960	15960	15960	0
155	20231211	163000	14720850	15960	15960	15960	15960	0
156	20231211	162900	14720850	15960	15960	15960	15960	0
157	20231211	162800	14720850	15960	15960	15960	15960	0
158	20231211	162700	14720850	15960	15960	15960	15960	0
159	20231211	162600	14720850	15960	15960	15960	15960	0
160	20231211	162500	14720850	15960	15960	15960	15960	0
161	20231211	162400	14720850	15960	15960	15960	15960	0
162	20231211	162300	14720850	15960	15960	15960	15960	0
163	20231211	162200	14720850	15960	15960	15960	15960	0
164	20231211	162100	14720850	15960	15960	15960	15960	0
165	20231211	162000	14720850	15960	15960	15960	15960	0
166	20231211	161900	14720850	15960	15960	15960	15960	0
167	20231211	161800	14720850	15960	15960	15960	15960	0
168	20231211	161700	14720850	15960	15960	15960	15960	0
169	20231211	161600	14720850	15960	15960	15960	15960	0
170	20231211	161500	14720850	15960	15960	15960	15960	0
171	20231211	161400	14720850	15960	15960	15960	15960	0
172	20231211	161300	14720850	15960	15960	15960	15960	0
173	20231211	161200	14720850	15960	15960	15960	15960	0
174	20231211	161100	14720850	15960	15960	15960	15960	0
175	20231211	161000	14720850	15960	15960	15960	15960	0
176	20231211	160900	14720850	15960	15960	15960	15960	0
177	20231211	160800	14720850	15960	15960	15960	15960	0
178	20231211	160700	14720850	15960	15960	15960	15960	0
179	20231211	160600	14720850	15960	15960	15960	15960	0
180	20231211	160500	14720850	15960	15960	15960	15960	0
181	20231211	160400	14720850	15960	15960	15960	15960	0
182	20231211	160300	14720850	15960	15960	15960	15960	2
183	20231211	160200	14720850	15960	15960	15960	15960	0
184	20231211	160100	14720850	15960	15960	15960	15960	0
185	20231211	160000	14720850	15960	15960	15960	15960	0
186	20231211	155900	14720850	15960	15960	15960	15960	0
187	20231211	155800	14720850	15960	15960	15960	15960	0
188	20231211	155700	14720850	15960	15960	15960	15960	0
189	20231211	155600	14720850	15960	15960	15960	15960	0
190	20231211	155500	14720850	15960	15960	15960	15960	0
191	20231211	155400	14720850	15960	15960	15960	15960	0
192	20231211	155300	14720850	15960	15960	15960	15960	0
193	20231211	155200	14720850	15960	15960	15960	15960	0
194	20231211	155100	14720850	15960	15960	15960	15960	0
195	20231211	155000	14720850	15960	15960	15960	15960	0
196	20231211	154900	14720850	15960	15960	15960	15960	0
197	20231211	154800	14720850	15960	15960	15960	15960	0
198	20231211	154700	14720850	15960	15960	15960	15960	0
199	20231211	154600	14720850	15960	15960	15960	15960	0
200	20231211	154500	14720850	15960	15960	15960	15960	0
201	20231211	154400	14720850	15960	15960	15960	15960	0
202	20231211	154300	14720850	15960	15960	15960	15960	0
203	20231211	154200	14720850	15960	15960	15960	15960	0
204	20231211	154100	14720850	15960	15960	15960	15960	0
205	20231211	154000	14720850	15960	15960	15960	15960	0
206	20231211	153900	14720850	15960	15960	15960	15960	0
207	20231211	153800	14720850	15960	15960	15960	15960	0
208	20231211	153700	14720850	15960	15960	15960	15960	0
209	20231211	153600	14720850	15960	15960	15960	15960	0
210	20231211	153500	14720850	15960	15960	15960	15960	0
211	20231211	153400	14720850	15960	15960	15960	15960	0
212	20231211	153300	14720850	15960	15960	15960	15960	2
213	20231211	153200	14720850	15960	15960	15960	15960	0
214	20231211	153100	14720850	15960	15960	15960	15960	0
215	20231211	153000	14720850	15960	15960	15960	15960	2
216	20231211	152900	14688930	15950	15950	15950	15950	0
217	20231211	152800	14688930	15950	15950	15950	15950	0
218	20231211	152700	14688930	15950	15950	15950	15950	0
219	20231211	152600	14688930	15950	15950	15950	15950	0
220	20231211	152500	14688930	15950	15950	15950	15950	0
221	20231211	152400	14688930	15950	15950	15950	15950	0
222	20231211	152300	14688930	15950	15950	15950	15950	0
223	20231211	152200	14688930	15950	15950	15950	15950	0
224	20231211	152100	14688930	15950	15950	15950	15950	0
225	20231211	152000	14688930	15950	15950	15950	15950	0
226	20231211	151900	14688930	15950	15950	15950	15950	0
227	20231211	151800	14688930	15950	15950	15950	15950	0
228	20231211	151700	14688930	15950	15950	15950	15950	0
229	20231211	151600	14688930	15950	15950	15950	15950	0
230	20231211	151500	14688930	15950	15950	15950	15950	0
231	20231211	151400	14688930	15950	15950	15950	15950	0
232	20231211	151300	14688930	15950	15950	15950	15950	0
233	20231211	151200	14688930	15950	15950	15950	15950	0
234	20231211	151100	14688930	15950	15950	15950	15950	0
235	20231211	151000	14688930	15950	15950	15950	15950	2
236	20231211	150900	14657030	15960	15960	15960	15960	0
237	20231211	150800	14657030	15960	15960	15960	15960	0
238	20231211	150700	14657030	15960	15960	15960	15960	0
239	20231211	150600	14657030	15960	15960	15960	15960	0
240	20231211	150500	14657030	15960	15960	15960	15960	0
241	20231211	150400	14657030	15960	15960	15960	15960	0
242	20231211	150300	14657030	15960	15960	15960	15960	0
243	20231211	150200	14657030	15960	15960	15960	15960	0
244	20231211	150100	14657030	15960	15960	15960	15960	0
245	20231211	150000	14657030	15960	15960	15960	15960	1
246	20231211	145900	14641070	15960	15960	15960	15960	0
247	20231211	145800	14641070	15960	15960	15960	15960	0
248	20231211	145700	14641070	15960	15960	15960	15960	0
249	20231211	145600	14641070	15960	15960	15960	15960	0
250	20231211	145500	14641070	15960	15960	15960	15960	0
251	20231211	145400	14641070	15960	15960	15960	15960	0
252	20231211	145300	14641070	15960	15960	15960	15960	0
253	20231211	145200	14641070	15960	15960	15960	15960	0
254	20231211	145100	14641070	15960	15960	15960	15960	0
255	20231211	145000	14641070	15960	15960	15960	15960	0
256	20231211	144900	14641070	15960	15960	15960	15960	0
257	20231211	144800	14641070	15960	15960	15960	15960	0
258	20231211	144700	14641070	15960	15960	15960	15960	0
259	20231211	144600	14641070	15960	15960	15960	15960	0
260	20231211	144500	14641070	15960	15960	15960	15960	0
261	20231211	144400	14641070	15960	15960	15960	15960	0
262	20231211	144300	14641070	15960	15960	15960	15960	0
263	20231211	144200	14641070	15960	15960	15960	15960	0
264	20231211	144100	14641070	15960	15960	15960	15960	0
265	20231211	144000	14641070	15960	15960	15960	15960	0
266	20231211	143900	14641070	15960	15960	15960	15960	0
267	20231211	143800	14641070	15960	15960	15960	15960	0
268	20231211	143700	14641070	15960	15960	15960	15960	0
269	20231211	143600	14641070	15960	15960	15960	15960	0
270	20231211	143500	14641070	15960	15960	15960	15960	0
271	20231211	143400	14641070	15960	15960	15960	15960	0
272	20231211	143300	14641070	15960	15960	15960	15960	0
273	20231211	143200	14641070	15960	15960	15960	15960	0
274	20231211	143100	14641070	15960	15960	15960	15960	0
275	20231211	143000	14641070	15960	15960	15960	15960	0
276	20231211	142900	14641070	15960	15960	15960	15960	0
277	20231211	142800	14641070	15960	15960	15960	15960	0
278	20231211	142700	14641070	15960	15960	15960	15960	0
279	20231211	142600	14641070	15960	15960	15960	15960	0
280	20231211	142500	14641070	15960	15960	15960	15960	0
281	20231211	142400	14641070	15960	15960	15960	15960	0
282	20231211	142300	14641070	15960	15960	15960	15960	0
283	20231211	142200	14641070	15960	15960	15960	15960	0
284	20231211	142100	14641070	15960	15960	15960	15960	0
285	20231211	142000	14641070	15960	15960	15960	15960	0
286	20231211	141900	14641070	15960	15960	15960	15960	0
287	20231211	141800	14641070	15960	15960	15960	15960	0
288	20231211	141700	14641070	15960	15960	15960	15960	0
289	20231211	141600	14641070	15960	15960	15960	15960	0
290	20231211	141500	14641070	15960	15960	15960	15960	0
291	20231211	141400	14641070	15960	15960	15960	15960	0
292	20231211	141300	14641070	15960	15960	15960	15960	0
293	20231211	141200	14641070	15960	15960	15960	15960	0
294	20231211	141100	14641070	15960	15960	15960	15960	10
295	20231211	141000	14481470	15960	15960	15960	15960	0
296	20231211	140900	14481470	15960	15960	15960	15960	0
297	20231211	140800	14481470	15960	15960	15960	15960	0
298	20231211	140700	14481470	15960	15960	15960	15960	0
299	20231211	140600	14481470	15960	15960	15960	15960	0
300	20231211	140500	14481470	15960	15960	15960	15960	0
301	20231211	140400	14481470	15960	15960	15960	15960	0
302	20231211	140300	14481470	15960	15960	15960	15960	0
303	20231211	140200	14481470	15960	15960	15960	15960	0
304	20231211	140100	14481470	15960	15960	15960	15960	0
305	20231211	140000	14481470	15960	15960	15960	15960	0
306	20231211	135900	14481470	15960	15960	15960	15960	22
307	20231211	135800	14130350	15970	15970	15970	15970	0
308	20231211	135700	14130350	15970	15970	15970	15970	0
309	20231211	135600	14130350	15970	15970	15970	15970	0
310	20231211	135500	14130350	15970	15970	15970	15970	0
311	20231211	135400	14130350	15970	15970	15970	15970	0
312	20231211	135300	14130350	15970	15970	15970	15970	0
313	20231211	135200	14130350	15970	15970	15970	15970	0
314	20231211	135100	14130350	15970	15970	15970	15970	0
315	20231211	135000	14130350	15970	15970	15970	15970	0
316	20231211	134900	14130350	15970	15970	15970	15970	0
317	20231211	134800	14130350	15970	15970	15970	15970	0
318	20231211	134700	14130350	15970	15970	15970	15970	0
319	20231211	134600	14130350	15970	15970	15970	15970	0
320	20231211	134500	14130350	15970	15970	15970	15970	100
321	20231211	134400	12533350	15970	15970	15970	15970	0
322	20231211	134300	12533350	15970	15970	15970	15970	0
323	20231211	134200	12533350	15970	15970	15970	15970	0
324	20231211	134100	12533350	15970	15970	15970	15970	0
325	20231211	134000	12533350	15970	15970	15970	15970	0
326	20231211	133900	12533350	15970	15970	15970	15970	0
327	20231211	133800	12533350	15970	15970	15970	15970	1
328	20231211	133700	12517380	15970	15970	15970	15970	0
329	20231211	133600	12517380	15970	15970	15970	15970	0
330	20231211	133500	12517380	15970	15970	15970	15970	0
331	20231211	133400	12517380	15970	15970	15970	15970	0
332	20231211	133300	12517380	15970	15970	15970	15970	0
333	20231211	133200	12517380	15970	15970	15970	15970	0
334	20231211	133100	12517380	15970	15970	15970	15970	0
335	20231211	133000	12517380	15970	15970	15970	15970	0
336	20231211	132900	12517380	15970	15970	15970	15970	0
337	20231211	132800	12517380	15970	15970	15970	15970	0
338	20231211	132700	12517380	15970	15970	15970	15970	0
339	20231211	132600	12517380	15970	15970	15970	15970	0
340	20231211	132500	12517380	15970	15970	15970	15970	0
341	20231211	132400	12517380	15970	15970	15970	15970	0
342	20231211	132300	12517380	15970	15970	15970	15970	0
343	20231211	132200	12517380	15970	15970	15970	15970	0
344	20231211	132100	12517380	15970	15970	15970	15970	0
345	20231211	132000	12517380	15970	15970	15970	15970	0
346	20231211	131900	12517380	15970	15970	15970	15970	6
347	20231211	131800	12421560	15970	15970	15970	15970	0
348	20231211	131700	12421560	15970	15970	15970	15970	0
349	20231211	131600	12421560	15970	15970	15970	15970	0
350	20231211	131500	12421560	15970	15970	15970	15970	0
351	20231211	131400	12421560	15970	15970	15970	15970	0
352	20231211	131300	12421560	15970	15970	15970	15970	0
353	20231211	131200	12421560	15970	15970	15970	15970	0
354	20231211	131100	12421560	15970	15970	15970	15970	0
355	20231211	131000	12421560	15970	15970	15970	15970	0
356	20231211	130900	12421560	15970	15970	15970	15970	0
357	20231211	130800	12421560	15970	15970	15970	15970	0
358	20231211	130700	12421560	15970	15970	15970	15970	0
359	20231211	130600	12421560	15970	15970	15970	15970	0
360	20231211	130500	12421560	15970	15970	15970	15970	0
361	20231211	130400	12421560	15970	15970	15970	15970	0
362	20231211	130300	12421560	15970	15970	15970	15970	0
363	20231211	130200	12421560	15970	15970	15970	15970	13
364	20231211	130100	12213950	15970	15970	15970	15970	0
365	20231211	130000	12213950	15970	15970	15970	15970	0
366	20231211	125900	12213950	15970	15970	15970	15970	0
367	20231211	125800	12213950	15970	15970	15970	15970	0
368	20231211	125700	12213950	15970	15970	15970	15970	0
369	20231211	125600	12213950	15970	15970	15970	15970	26
370	20231211	125500	11798730	15960	15960	15960	15960	0
371	20231211	125400	11798730	15960	15960	15960	15960	1
372	20231211	125300	11782770	15960	15960	15960	15960	0
373	20231211	125200	11782770	15960	15960	15960	15960	0
374	20231211	125100	11782770	15960	15960	15960	15960	0
375	20231211	125000	11782770	15960	15960	15960	15960	0
376	20231211	124900	11782770	15960	15960	15960	15960	0
377	20231211	124800	11782770	15960	15960	15960	15960	0
378	20231211	124700	11782770	15960	15960	15960	15960	0
379	20231211	124600	11782770	15960	15960	15960	15960	0
380	20231211	124500	11782770	15960	15960	15960	15960	0
381	20231211	124400	11782770	15960	15960	15960	15960	0
382	20231211	124300	11782770	15960	15960	15960	15960	0
383	20231211	124200	11782770	15960	15960	15960	15960	100
384	20231211	124100	10186770	15950	15950	15950	15950	0
385	20231211	124000	10186770	15950	15950	15950	15950	0
386	20231211	123900	10186770	15950	15950	15950	15950	12
387	20231211	123800	9995370	15960	15960	15960	15960	0
388	20231211	123700	9995370	15960	15960	15960	15960	0
389	20231211	123600	9995370	15960	15960	15960	15950	52
390	20231211	123500	9165650	15960	15960	15960	15960	0
391	20231211	123400	9165650	15960	15960	15960	15960	0
392	20231211	123300	9165650	15960	15960	15960	15960	0
393	20231211	123200	9165650	15960	15960	15960	15960	0
394	20231211	123100	9165650	15960	15960	15960	15960	0
395	20231211	123000	9165650	15960	15960	15960	15960	0
396	20231211	122900	9165650	15960	15960	15960	15960	0
397	20231211	122800	9165650	15960	15960	15960	15960	0
398	20231211	122700	9165650	15960	15960	15960	15960	0
399	20231211	122600	9165650	15960	15960	15960	15960	0
400	20231211	122500	9165650	15960	15960	15960	15960	0
401	20231211	122400	9165650	15960	15960	15960	15960	0
402	20231211	122300	9165650	15960	15960	15960	15960	0
403	20231211	122200	9165650	15960	15960	15960	15960	0
404	20231211	122100	9165650	15960	15960	15960	15960	0
405	20231211	122000	9165650	15960	15960	15960	15960	0
406	20231211	121900	9165650	15960	15960	15960	15960	0
407	20231211	121800	9165650	15960	15960	15960	15960	0
408	20231211	121700	9165650	15960	15960	15960	15960	0
409	20231211	121600	9165650	15960	15960	15960	15960	0
410	20231211	121500	9165650	15960	15960	15960	15960	0
411	20231211	121400	9165650	15960	15960	15960	15960	0
412	20231211	121300	9165650	15960	15960	15960	15960	0
413	20231211	121200	9165650	15960	15960	15960	15960	0
414	20231211	121100	9165650	15960	15960	15960	15960	0
415	20231211	121000	9165650	15960	15960	15960	15960	0
416	20231211	120900	9165650	15960	15960	15960	15960	0
417	20231211	120800	9165650	15960	15960	15960	15960	0
418	20231211	120700	9165650	15960	15960	15960	15960	0
419	20231211	120600	9165650	15960	15960	15960	15960	0
420	20231211	120500	9165650	15960	15960	15960	15960	1
421	20231211	120400	9149690	15960	15960	15960	15960	0
422	20231211	120300	9149690	15960	15960	15960	15960	0
423	20231211	120200	9149690	15960	15960	15960	15960	0
424	20231211	120100	9149690	15960	15960	15960	15960	0
425	20231211	120000	9149690	15960	15960	15960	15960	0
426	20231211	115900	9149690	15960	15960	15960	15960	0
427	20231211	115800	9149690	15960	15960	15960	15960	0
428	20231211	115700	9149690	15960	15960	15960	15960	0
429	20231211	115600	9149690	15960	15960	15960	15960	0
430	20231211	115500	9149690	15960	15960	15960	15960	0
431	20231211	115400	9149690	15960	15960	15960	15960	0
432	20231211	115300	9149690	15960	15960	15960	15960	0
433	20231211	115200	9149690	15960	15960	15960	15960	0
434	20231211	115100	9149690	15960	15960	15960	15960	2
435	20231211	115000	9117770	15960	15960	15960	15960	0
436	20231211	114900	9117770	15960	15960	15960	15960	0
437	20231211	114800	9117770	15960	15960	15960	15960	0
438	20231211	114700	9117770	15960	15960	15960	15960	2
439	20231211	114600	9085850	15950	15950	15950	15950	0
440	20231211	114500	9085850	15950	15950	15950	15950	0
441	20231211	114400	9085850	15950	15950	15950	15950	59
442	20231211	114300	8144800	15960	15960	15960	15960	0
443	20231211	114200	8144800	15960	15960	15960	15960	0
444	20231211	114100	8144800	15960	15960	15960	15960	0
445	20231211	114000	8144800	15960	15960	15960	15960	0
446	20231211	113900	8144800	15960	15960	15960	15960	2
447	20231211	113800	8112880	15960	15960	15960	15960	30
448	20231211	113700	7634080	15960	15960	15960	15960	0
449	20231211	113600	7634080	15960	15960	15960	15960	0
450	20231211	113500	7634080	15960	15960	15960	15960	0
451	20231211	113400	7634080	15960	15960	15960	15960	0
452	20231211	113300	7634080	15960	15960	15960	15960	0
453	20231211	113200	7634080	15960	15960	15960	15960	0
454	20231211	113100	7634080	15960	15960	15960	15960	0
455	20231211	113000	7634080	15960	15960	15960	15960	0
456	20231211	112900	7634080	15960	15960	15960	15960	0
457	20231211	112800	7634080	15960	15960	15960	15960	0
458	20231211	112700	7634080	15960	15960	15960	15960	0
459	20231211	112600	7634080	15960	15960	15960	15960	0
460	20231211	112500	7634080	15960	15960	15960	15960	0
461	20231211	112400	7634080	15960	15960	15960	15960	2
462	20231211	112300	7602160	15960	15960	15960	15960	1
463	20231211	112200	7586200	15960	15960	15960	15960	0
464	20231211	112100	7586200	15960	15960	15960	15960	0
465	20231211	112000	7586200	15960	15960	15960	15960	0
466	20231211	111900	7586200	15960	15960	15960	15960	0
467	20231211	111800	7586200	15960	15960	15960	15960	0
468	20231211	111700	7586200	15960	15960	15960	15960	0
469	20231211	111600	7586200	15960	15960	15960	15960	0
470	20231211	111500	7586200	15960	15960	15960	15960	1
471	20231211	111400	7570240	15960	15960	15960	15960	0
472	20231211	111300	7570240	15960	15960	15960	15960	0
473	20231211	111200	7570240	15960	15960	15960	15960	0
474	20231211	111100	7570240	15960	15960	15960	15960	0
475	20231211	111000	7570240	15960	15960	15960	15960	0
476	20231211	110900	7570240	15960	15960	15960	15960	0
477	20231211	110800	7570240	15960	15960	15960	15960	0
478	20231211	110700	7570240	15960	15960	15960	15960	0
479	20231211	110600	7570240	15960	15960	15960	15960	0
480	20231211	110500	7570240	15960	15960	15960	15960	0
481	20231211	110400	7570240	15960	15960	15960	15960	0
482	20231211	110300	7570240	15960	15960	15960	15960	0
483	20231211	110200	7570240	15960	15960	15960	15960	0
484	20231211	110100	7570240	15960	15960	15960	15960	0
485	20231211	110000	7570240	15960	15960	15960	15960	0
486	20231211	105900	7570240	15960	15960	15960	15960	0
487	20231211	105800	7570240	15960	15960	15960	15960	0
488	20231211	105700	7570240	15960	15960	15960	15960	1
489	20231211	105600	7554280	15920	15920	15920	15920	0
490	20231211	105500	7554280	15920	15920	15920	15920	0
491	20231211	105400	7554280	15920	15920	15920	15920	0
492	20231211	105300	7554280	15920	15920	15920	15920	0
493	20231211	105200	7554280	15920	15920	15920	15920	0
494	20231211	105100	7554280	15920	15920	15920	15920	0
495	20231211	105000	7554280	15920	15920	15920	15920	0
496	20231211	104900	7554280	15920	15920	15920	15920	0
497	20231211	104800	7554280	15920	15920	15920	15920	60
498	20231211	104700	6599080	15920	15920	15920	15920	0
499	20231211	104600	6599080	15920	15920	15920	15920	0
500	20231211	104500	6599080	15920	15920	15920	15920	0
501	20231211	104400	6599080	15920	15920	15920	15920	0
502	20231211	104300	6599080	15920	15920	15920	15920	0
503	20231211	104200	6599080	15920	15920	15920	15920	0
504	20231211	104100	6599080	15920	15920	15920	15920	0
505	20231211	104000	6599080	15920	15920	15920	15920	0
506	20231211	103900	6599080	15920	15920	15920	15920	0
507	20231211	103800	6599080	15920	15920	15920	15920	0
508	20231211	103700	6599080	15920	15920	15920	15920	0
509	20231211	103600	6599080	15920	15920	15920	15920	0
510	20231211	103500	6599080	15920	15920	15920	15920	0
511	20231211	103400	6599080	15920	15920	15920	15920	0
512	20231211	103300	6599080	15920	15920	15920	15920	0
513	20231211	103200	6599080	15920	15920	15920	15920	0
514	20231211	103100	6599080	15920	15920	15920	15920	0
515	20231211	103000	6599080	15920	15920	15920	15920	0
516	20231211	102900	6599080	15920	15920	15920	15920	0
517	20231211	102800	6599080	15920	15920	15920	15920	0
518	20231211	102700	6599080	15920	15920	15920	15920	1
519	20231211	102600	6583160	15920	15920	15920	15920	0
520	20231211	102500	6583160	15920	15920	15920	15920	0
521	20231211	102400	6583160	15920	15920	15920	15920	3
522	20231211	102300	6535400	15960	15960	15960	15960	0
523	20231211	102200	6535400	15960	15960	15960	15960	0
524	20231211	102100	6535400	15960	15960	15960	15960	10
525	20231211	102000	6375800	15960	15960	15960	15960	0
526	20231211	101900	6375800	15960	15960	15960	15960	0
527	20231211	101800	6375800	15960	15960	15960	15960	0
528	20231211	101700	6375800	15960	15960	15960	15960	0
529	20231211	101600	6375800	15960	15960	15960	15960	0
530	20231211	101500	6375800	15960	15960	15960	15960	0
531	20231211	101400	6375800	15960	15960	15960	15960	2
532	20231211	101300	6343880	15960	15960	15960	15960	0
533	20231211	101200	6343880	15960	15960	15960	15960	0
534	20231211	101100	6343880	15960	15960	15960	15960	0
535	20231211	101000	6343880	15960	15960	15960	15960	6
536	20231211	100900	6248120	15960	15960	15960	15960	0
537	20231211	100800	6248120	15960	15960	15960	15960	3
538	20231211	100700	6200240	15960	15960	15960	15960	0
539	20231211	100600	6200240	15960	15960	15960	15960	2
540	20231211	100500	6168320	15960	15960	15960	15960	0
541	20231211	100400	6168320	15960	15960	15960	15960	0
542	20231211	100300	6168320	15960	15960	15960	15960	0
543	20231211	100200	6168320	15960	15960	15960	15960	0
544	20231211	100100	6168320	15960	15960	15960	15960	0
545	20231211	100000	6168320	15960	15960	15960	15960	0
546	20231211	095900	6168320	15960	15960	15960	15960	0
547	20231211	095800	6168320	15960	15960	15960	15960	0
548	20231211	095700	6168320	15960	15960	15960	15960	0
549	20231211	095600	6168320	15960	15960	15960	15960	0
550	20231211	095500	6168320	15960	15960	15960	15960	1
551	20231211	095400	6152360	15960	15960	15960	15960	0
552	20231211	095300	6152360	15960	15960	15960	15960	0
553	20231211	095200	6152360	15960	15960	15960	15960	0
554	20231211	095100	6152360	15960	15960	15960	15960	0
555	20231211	095000	6152360	15960	15960	15960	15960	0
556	20231211	094900	6152360	15960	15960	15960	15960	0
557	20231211	094800	6152360	15960	15960	15960	15960	0
558	20231211	094700	6152360	15960	15960	15960	15960	2
559	20231211	094600	6120440	15960	15960	15960	15960	0
560	20231211	094500	6120440	15960	15960	15960	15960	0
561	20231211	094400	6120440	15960	15960	15960	15960	0
562	20231211	094300	6120440	15960	15960	15960	15960	0
563	20231211	094200	6120440	15960	15960	15960	15960	0
564	20231211	094100	6120440	15960	15960	15960	15960	0
565	20231211	094000	6120440	15960	15960	15960	15960	2
566	20231211	093900	6088520	15960	15960	15960	15960	1
567	20231211	093800	6072560	15910	15950	15950	15910	68
568	20231211	093700	4990620	15960	15960	15960	15960	0
569	20231211	093600	4990620	15960	15960	15960	15960	5
570	20231211	093500	4910820	15960	15960	15960	15960	0
571	20231211	093400	4910820	15960	15960	15960	15960	0
572	20231211	093300	4910820	15960	15960	15960	15960	0
573	20231211	093200	4910820	15960	15960	15960	15960	1
574	20231211	093100	4894860	15960	15960	15960	15960	1
575	20231211	093000	4878900	15960	15960	15960	15960	0
576	20231211	092900	4878900	15960	15960	15960	15960	0
577	20231211	092800	4878900	15960	15960	15960	15960	5
578	20231211	092700	4799100	15960	15960	15960	15960	0
579	20231211	092600	4799100	15960	15960	15960	15960	0
580	20231211	092500	4799100	15960	15960	15960	15960	0
581	20231211	092400	4799100	15960	15960	15960	15960	0
582	20231211	092300	4799100	15960	15960	15960	15960	157
583	20231211	092200	2293380	15960	15960	15960	15960	0
584	20231211	092100	2293380	15960	15960	15960	15960	0
585	20231211	092000	2293380	15960	15960	15960	15960	0
586	20231211	091900	2293380	15960	15960	15960	15960	0
587	20231211	091800	2293380	15960	15960	15960	15960	10
588	20231211	091700	2133780	15950	15950	15950	15950	0
589	20231211	091600	2133780	15950	15950	15950	15950	2
590	20231211	091500	2101880	15940	15940	15940	15940	1
591	20231211	091400	2085940	15950	15950	15950	15950	0
592	20231211	091300	2085940	15950	15950	15950	15950	0
593	20231211	091200	2085940	15950	15950	15950	15950	1
594	20231211	091100	2069990	15950	15950	15950	15950	0
595	20231211	091000	2069990	15950	15950	15950	15950	0
596	20231211	090900	2069990	15950	15950	15950	15950	35
597	20231211	090800	1511740	15950	15950	15950	15950	1
598	20231211	090700	1495790	15950	15950	15950	15950	0
599	20231211	090600	1495790	15950	15950	15950	15950	0
600	20231211	090500	1495790	15950	15950	15950	15950	1
601	20231211	090400	1479840	15910	15910	15910	15910	0
602	20231211	090300	1479840	15910	15910	15910	15910	15
603	20231211	090200	1241190	15910	15910	15910	15910	0
604	20231211	090100	1241190	15910	15960	15960	15910	77
605	20231211	090000	15960	15960	15960	15960	15960	1