KissMeData/018120/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190300	29589710	16010	16010	16010	16010	13
3	20231206	190200	29589710	16010	16010	16010	16010	0
4	20231206	190100	29589710	16010	16010	16010	16010	0
5	20231206	190000	29589710	16010	16010	16010	16010	0
6	20231206	185900	29589710	16010	16010	16010	16010	0
7	20231206	185800	29589710	16010	16010	16010	16010	0
8	20231206	185700	29589710	16010	16010	16010	16010	0
9	20231206	185600	29589710	16010	16010	16010	16010	0
10	20231206	185500	29589710	16010	16010	16010	16010	0
11	20231206	185400	29589710	16010	16010	16010	16010	0
12	20231206	185300	29589710	16010	16010	16010	16010	0
13	20231206	185200	29589710	16010	16010	16010	16010	0
14	20231206	185100	29589710	16010	16010	16010	16010	0
15	20231206	185000	29589710	16010	16010	16010	16010	0
16	20231206	184900	29589710	16010	16010	16010	16010	0
17	20231206	184800	29589710	16010	16010	16010	16010	0
18	20231206	184700	29589710	16010	16010	16010	16010	0
19	20231206	184600	29589710	16010	16010	16010	16010	0
20	20231206	184500	29589710	16010	16010	16010	16010	0
21	20231206	184400	29589710	16010	16010	16010	16010	0
22	20231206	184300	29589710	16010	16010	16010	16010	0
23	20231206	184200	29589710	16010	16010	16010	16010	0
24	20231206	184100	29589710	16010	16010	16010	16010	0
25	20231206	184000	29589710	16010	16010	16010	16010	0
26	20231206	183900	29589710	16010	16010	16010	16010	0
27	20231206	183800	29589710	16010	16010	16010	16010	0
28	20231206	183700	29589710	16010	16010	16010	16010	0
29	20231206	183600	29589710	16010	16010	16010	16010	0
30	20231206	183500	29589710	16010	16010	16010	16010	0
31	20231206	183400	29589710	16010	16010	16010	16010	0
32	20231206	183300	29589710	16010	16010	16010	16010	13
33	20231206	183200	29589710	16010	16010	16010	16010	0
34	20231206	183100	29589710	16010	16010	16010	16010	0
35	20231206	183000	29589710	16010	16010	16010	16010	0
36	20231206	182900	29589710	16010	16010	16010	16010	0
37	20231206	182800	29589710	16010	16010	16010	16010	0
38	20231206	182700	29589710	16010	16010	16010	16010	0
39	20231206	182600	29589710	16010	16010	16010	16010	0
40	20231206	182500	29589710	16010	16010	16010	16010	0
41	20231206	182400	29589710	16010	16010	16010	16010	0
42	20231206	182300	29589710	16010	16010	16010	16010	0
43	20231206	182200	29589710	16010	16010	16010	16010	0
44	20231206	182100	29589710	16010	16010	16010	16010	0
45	20231206	182000	29589710	16010	16010	16010	16010	0
46	20231206	181900	29589710	16010	16010	16010	16010	0
47	20231206	181800	29589710	16010	16010	16010	16010	0
48	20231206	181700	29589710	16010	16010	16010	16010	0
49	20231206	181600	29589710	16010	16010	16010	16010	0
50	20231206	181500	29589710	16010	16010	16010	16010	0
51	20231206	181400	29589710	16010	16010	16010	16010	0
52	20231206	181300	29589710	16010	16010	16010	16010	0
53	20231206	181200	29589710	16010	16010	16010	16010	0
54	20231206	181100	29589710	16010	16010	16010	16010	0
55	20231206	181000	29589710	16010	16010	16010	16010	0
56	20231206	180900	29589710	16010	16010	16010	16010	0
57	20231206	180800	29589710	16010	16010	16010	16010	0
58	20231206	180700	29589710	16010	16010	16010	16010	0
59	20231206	180600	29589710	16010	16010	16010	16010	0
60	20231206	180500	29589710	16010	16010	16010	16010	0
61	20231206	180400	29589710	16010	16010	16010	16010	0
62	20231206	180300	29589710	16010	16010	16010	16010	13
63	20231206	180200	29589710	16010	16010	16010	16010	0
64	20231206	180100	29589710	16010	16010	16010	16010	0
65	20231206	180000	29589710	16010	16010	16010	16010	0
66	20231206	175900	29589710	16010	16010	16010	16010	0
67	20231206	175800	29589710	16010	16010	16010	16010	0
68	20231206	175700	29589710	16010	16010	16010	16010	0
69	20231206	175600	29589710	16010	16010	16010	16010	0
70	20231206	175500	29589710	16010	16010	16010	16010	0
71	20231206	175400	29589710	16010	16010	16010	16010	0
72	20231206	175300	29589710	16010	16010	16010	16010	0
73	20231206	175200	29589710	16010	16010	16010	16010	0
74	20231206	175100	29589710	16010	16010	16010	16010	0
75	20231206	175000	29589710	16010	16010	16010	16010	0
76	20231206	174900	29589710	16010	16010	16010	16010	0
77	20231206	174800	29589710	16010	16010	16010	16010	0
78	20231206	174700	29589710	16010	16010	16010	16010	0
79	20231206	174600	29589710	16010	16010	16010	16010	0
80	20231206	174500	29589710	16010	16010	16010	16010	0
81	20231206	174400	29589710	16010	16010	16010	16010	0
82	20231206	174300	29589710	16010	16010	16010	16010	0
83	20231206	174200	29589710	16010	16010	16010	16010	0
84	20231206	174100	29589710	16010	16010	16010	16010	0
85	20231206	174000	29589710	16010	16010	16010	16010	0
86	20231206	173900	29589710	16010	16010	16010	16010	0
87	20231206	173800	29589710	16010	16010	16010	16010	0
88	20231206	173700	29589710	16010	16010	16010	16010	0
89	20231206	173600	29589710	16010	16010	16010	16010	0
90	20231206	173500	29589710	16010	16010	16010	16010	0
91	20231206	173400	29589710	16010	16010	16010	16010	0
92	20231206	173300	29589710	16010	16010	16010	16010	13
93	20231206	173200	29589710	16010	16010	16010	16010	0
94	20231206	173100	29589710	16010	16010	16010	16010	0
95	20231206	173000	29589710	16010	16010	16010	16010	0
96	20231206	172900	29589710	16010	16010	16010	16010	0
97	20231206	172800	29589710	16010	16010	16010	16010	0
98	20231206	172700	29589710	16010	16010	16010	16010	0
99	20231206	172600	29589710	16010	16010	16010	16010	0
100	20231206	172500	29589710	16010	16010	16010	16010	0
101	20231206	172400	29589710	16010	16010	16010	16010	0
102	20231206	172300	29589710	16010	16010	16010	16010	0
103	20231206	172200	29589710	16010	16010	16010	16010	0
104	20231206	172100	29589710	16010	16010	16010	16010	0
105	20231206	172000	29589710	16010	16010	16010	16010	0
106	20231206	171900	29589710	16010	16010	16010	16010	0
107	20231206	171800	29589710	16010	16010	16010	16010	0
108	20231206	171700	29589710	16010	16010	16010	16010	0
109	20231206	171600	29589710	16010	16010	16010	16010	0
110	20231206	171500	29589710	16010	16010	16010	16010	0
111	20231206	171400	29589710	16010	16010	16010	16010	0
112	20231206	171300	29589710	16010	16010	16010	16010	0
113	20231206	171200	29589710	16010	16010	16010	16010	0
114	20231206	171100	29589710	16010	16010	16010	16010	0
115	20231206	171000	29589710	16010	16010	16010	16010	0
116	20231206	170900	29589710	16010	16010	16010	16010	0
117	20231206	170800	29589710	16010	16010	16010	16010	0
118	20231206	170700	29589710	16010	16010	16010	16010	0
119	20231206	170600	29589710	16010	16010	16010	16010	0
120	20231206	170500	29589710	16010	16010	16010	16010	0
121	20231206	170400	29589710	16010	16010	16010	16010	0
122	20231206	170300	29589710	16010	16010	16010	16010	13
123	20231206	170200	29589710	16010	16010	16010	16010	0
124	20231206	170100	29589710	16010	16010	16010	16010	0
125	20231206	170000	29589710	16010	16010	16010	16010	0
126	20231206	165900	29589710	16010	16010	16010	16010	0
127	20231206	165800	29589710	16010	16010	16010	16010	0
128	20231206	165700	29589710	16010	16010	16010	16010	0
129	20231206	165600	29589710	16010	16010	16010	16010	0
130	20231206	165500	29589710	16010	16010	16010	16010	0
131	20231206	165400	29589710	16010	16010	16010	16010	0
132	20231206	165300	29589710	16010	16010	16010	16010	0
133	20231206	165200	29589710	16010	16010	16010	16010	0
134	20231206	165100	29589710	16010	16010	16010	16010	0
135	20231206	165000	29589710	16010	16010	16010	16010	0
136	20231206	164900	29589710	16010	16010	16010	16010	0
137	20231206	164800	29589710	16010	16010	16010	16010	0
138	20231206	164700	29589710	16010	16010	16010	16010	0
139	20231206	164600	29589710	16010	16010	16010	16010	0
140	20231206	164500	29589710	16010	16010	16010	16010	0
141	20231206	164400	29589710	16010	16010	16010	16010	0
142	20231206	164300	29589710	16010	16010	16010	16010	0
143	20231206	164200	29589710	16010	16010	16010	16010	0
144	20231206	164100	29589710	16010	16010	16010	16010	0
145	20231206	164000	29589710	16010	16010	16010	16010	0
146	20231206	163900	29589710	16010	16010	16010	16010	0
147	20231206	163800	29589710	16010	16010	16010	16010	0
148	20231206	163700	29589710	16010	16010	16010	16010	0
149	20231206	163600	29589710	16010	16010	16010	16010	0
150	20231206	163500	29589710	16010	16010	16010	16010	0
151	20231206	163400	29589710	16010	16010	16010	16010	0
152	20231206	163300	29589710	16010	16010	16010	16010	13
153	20231206	163200	29589710	16010	16010	16010	16010	0
154	20231206	163100	29589710	16010	16010	16010	16010	0
155	20231206	163000	29589710	16010	16010	16010	16010	0
156	20231206	162900	29589710	16010	16010	16010	16010	0
157	20231206	162800	29589710	16010	16010	16010	16010	0
158	20231206	162700	29589710	16010	16010	16010	16010	0
159	20231206	162600	29589710	16010	16010	16010	16010	0
160	20231206	162500	29589710	16010	16010	16010	16010	0
161	20231206	162400	29589710	16010	16010	16010	16010	0
162	20231206	162300	29589710	16010	16010	16010	16010	0
163	20231206	162200	29589710	16010	16010	16010	16010	0
164	20231206	162100	29589710	16010	16010	16010	16010	0
165	20231206	162000	29589710	16010	16010	16010	16010	0
166	20231206	161900	29589710	16010	16010	16010	16010	0
167	20231206	161800	29589710	16010	16010	16010	16010	0
168	20231206	161700	29589710	16010	16010	16010	16010	0
169	20231206	161600	29589710	16010	16010	16010	16010	0
170	20231206	161500	29589710	16010	16010	16010	16010	0
171	20231206	161400	29589710	16010	16010	16010	16010	0
172	20231206	161300	29589710	16010	16010	16010	16010	0
173	20231206	161200	29589710	16010	16010	16010	16010	0
174	20231206	161100	29589710	16010	16010	16010	16010	0
175	20231206	161000	29589710	16010	16010	16010	16010	0
176	20231206	160900	29589710	16010	16010	16010	16010	0
177	20231206	160800	29589710	16010	16010	16010	16010	0
178	20231206	160700	29589710	16010	16010	16010	16010	0
179	20231206	160600	29589710	16010	16010	16010	16010	0
180	20231206	160500	29589710	16010	16010	16010	16010	0
181	20231206	160400	29589710	16010	16010	16010	16010	0
182	20231206	160300	29589710	16010	16010	16010	16010	13
183	20231206	160200	29589710	16010	16010	16010	16010	0
184	20231206	160100	29589710	16010	16010	16010	16010	0
185	20231206	160000	29589710	16010	16010	16010	16010	0
186	20231206	155900	29589710	16010	16010	16010	16010	0
187	20231206	155800	29589710	16010	16010	16010	16010	0
188	20231206	155700	29589710	16010	16010	16010	16010	0
189	20231206	155600	29589710	16010	16010	16010	16010	0
190	20231206	155500	29589710	16010	16010	16010	16010	0
191	20231206	155400	29589710	16010	16010	16010	16010	0
192	20231206	155300	29589710	16010	16010	16010	16010	0
193	20231206	155200	29589710	16010	16010	16010	16010	0
194	20231206	155100	29589710	16010	16010	16010	16010	0
195	20231206	155000	29589710	16010	16010	16010	16010	0
196	20231206	154900	29589710	16010	16010	16010	16010	0
197	20231206	154800	29589710	16010	16010	16010	16010	0
198	20231206	154700	29589710	16010	16010	16010	16010	0
199	20231206	154600	29589710	16010	16010	16010	16010	0
200	20231206	154500	29589710	16010	16010	16010	16010	0
201	20231206	154400	29589710	16010	16010	16010	16010	0
202	20231206	154300	29589710	16010	16010	16010	16010	0
203	20231206	154200	29589710	16010	16010	16010	16010	0
204	20231206	154100	29589710	16010	16010	16010	16010	0
205	20231206	154000	29589710	16010	16010	16010	16010	0
206	20231206	153900	29589710	16010	16010	16010	16010	0
207	20231206	153800	29589710	16010	16010	16010	16010	0
208	20231206	153700	29589710	16010	16010	16010	16010	0
209	20231206	153600	29589710	16010	16010	16010	16010	0
210	20231206	153500	29589710	16010	16010	16010	16010	0
211	20231206	153400	29589710	16010	16010	16010	16010	0
212	20231206	153300	29589710	16010	16010	16010	16010	13
213	20231206	153200	29589710	16010	16010	16010	16010	0
214	20231206	153100	29589710	16010	16010	16010	16010	0
215	20231206	153000	29589710	16010	16010	16010	16010	13
216	20231206	152900	29381580	16000	16000	16000	16000	0
217	20231206	152800	29381580	16000	16000	16000	16000	0
218	20231206	152700	29381580	16000	16000	16000	16000	0
219	20231206	152600	29381580	16000	16000	16000	16000	0
220	20231206	152500	29381580	16000	16000	16000	16000	0
221	20231206	152400	29381580	16000	16000	16000	16000	0
222	20231206	152300	29381580	16000	16000	16000	16000	0
223	20231206	152200	29381580	16000	16000	16000	16000	0
224	20231206	152100	29381580	16000	16000	16000	16000	0
225	20231206	152000	29381580	16000	16000	16000	16000	0
226	20231206	151900	29381580	16000	16000	16000	16000	0
227	20231206	151800	29381580	16000	16000	16000	16000	0
228	20231206	151700	29381580	16000	16000	16000	16000	0
229	20231206	151600	29381580	16000	16000	16000	16000	0
230	20231206	151500	29381580	16000	16000	16000	16000	0
231	20231206	151400	29381580	16000	16000	16000	16000	0
232	20231206	151300	29381580	16000	16000	16000	16000	0
233	20231206	151200	29381580	16000	16000	16000	16000	0
234	20231206	151100	29381580	16000	16000	16000	16000	0
235	20231206	151000	29381580	16000	16000	16000	16000	0
236	20231206	150900	29381580	16000	16000	16000	16000	12
237	20231206	150800	29189580	15990	15990	15990	15990	0
238	20231206	150700	29189580	15990	15990	15990	15990	2
239	20231206	150600	29157600	16000	16000	16000	16000	0
240	20231206	150500	29157600	16000	16000	16000	16000	38
241	20231206	150400	28549600	16000	16000	16000	16000	0
242	20231206	150300	28549600	16000	16000	16000	16000	0
243	20231206	150200	28549600	16000	16000	16000	16000	50
244	20231206	150100	27749600	16000	16000	16000	16000	0
245	20231206	150000	27749600	16000	16000	16000	16000	0
246	20231206	145900	27749600	16000	16000	16000	16000	0
247	20231206	145800	27749600	16000	16010	16010	16000	4
248	20231206	145700	27685570	16010	16010	16010	16010	0
249	20231206	145600	27685570	16010	16010	16010	16010	0
250	20231206	145500	27685570	16010	16010	16010	16010	0
251	20231206	145400	27685570	16010	16010	16010	16010	0
252	20231206	145300	27685570	16010	16010	16010	16010	0
253	20231206	145200	27685570	16010	16010	16010	16010	0
254	20231206	145100	27685570	16010	16010	16010	16010	46
255	20231206	145000	26949110	16010	16010	16010	16010	0
256	20231206	144900	26949110	16010	16010	16010	16010	0
257	20231206	144800	26949110	16010	16010	16010	16010	0
258	20231206	144700	26949110	16010	16010	16010	16010	0
259	20231206	144600	26949110	16010	16010	16010	16010	100
260	20231206	144500	25348110	16010	16010	16010	16010	0
261	20231206	144400	25348110	16010	16010	16010	16010	0
262	20231206	144300	25348110	16010	16010	16010	16010	0
263	20231206	144200	25348110	16010	16010	16010	16010	0
264	20231206	144100	25348110	16010	16010	16010	16010	0
265	20231206	144000	25348110	16010	16010	16010	16010	0
266	20231206	143900	25348110	16010	16010	16010	16010	0
267	20231206	143800	25348110	16010	16010	16010	16010	0
268	20231206	143700	25348110	16010	16010	16010	16010	0
269	20231206	143600	25348110	16010	16010	16010	16010	0
270	20231206	143500	25348110	16010	16010	16010	16010	0
271	20231206	143400	25348110	16010	16010	16010	16010	0
272	20231206	143300	25348110	16010	16010	16010	16010	0
273	20231206	143200	25348110	16010	16010	16010	16010	0
274	20231206	143100	25348110	16010	16010	16010	16010	0
275	20231206	143000	25348110	16010	16010	16010	16010	0
276	20231206	142900	25348110	16010	16010	16010	16010	0
277	20231206	142800	25348110	16010	16010	16010	16010	1
278	20231206	142700	25332100	16010	16010	16010	16010	0
279	20231206	142600	25332100	16010	16010	16010	16010	0
280	20231206	142500	25332100	16010	16010	16010	16010	0
281	20231206	142400	25332100	16010	16010	16010	16010	0
282	20231206	142300	25332100	16010	16010	16010	16010	1
283	20231206	142200	25316090	16020	16020	16020	16020	0
284	20231206	142100	25316090	16020	16020	16020	16020	0
285	20231206	142000	25316090	16020	16020	16020	16020	0
286	20231206	141900	25316090	16020	16020	16020	16020	0
287	20231206	141800	25316090	16020	16020	16020	16020	0
288	20231206	141700	25316090	16020	16020	16020	16020	0
289	20231206	141600	25316090	16020	16020	16020	16020	0
290	20231206	141500	25316090	16020	16020	16020	16020	0
291	20231206	141400	25316090	16020	16020	16020	16020	0
292	20231206	141300	25316090	16020	16020	16020	16020	0
293	20231206	141200	25316090	16020	16020	16020	16020	0
294	20231206	141100	25316090	16020	16020	16020	16020	0
295	20231206	141000	25316090	16020	16020	16020	16020	0
296	20231206	140900	25316090	16020	16020	16020	16020	0
297	20231206	140800	25316090	16020	16020	16020	16020	0
298	20231206	140700	25316090	16020	16020	16020	16020	0
299	20231206	140600	25316090	16020	16020	16020	16020	0
300	20231206	140500	25316090	16020	16020	16020	16020	0
301	20231206	140400	25316090	16020	16020	16020	16020	0
302	20231206	140300	25316090	16020	16020	16020	16020	0
303	20231206	140200	25316090	16020	16020	16020	16020	1
304	20231206	140100	25300070	16020	16020	16020	16020	0
305	20231206	140000	25300070	16020	16020	16020	16020	0
306	20231206	135900	25300070	16020	16020	16020	16020	0
307	20231206	135800	25300070	16020	16020	16020	16020	0
308	20231206	135700	25300070	16020	16020	16020	16020	0
309	20231206	135600	25300070	16020	16020	16020	16020	0
310	20231206	135500	25300070	16020	16020	16020	16020	0
311	20231206	135400	25300070	16020	16020	16020	16020	0
312	20231206	135300	25300070	16020	16020	16020	16020	0
313	20231206	135200	25300070	16020	16020	16020	16020	0
314	20231206	135100	25300070	16020	16020	16020	16020	0
315	20231206	135000	25300070	16020	16020	16020	16020	0
316	20231206	134900	25300070	16020	16020	16020	16020	0
317	20231206	134800	25300070	16020	16020	16020	16020	0
318	20231206	134700	25300070	16020	16020	16020	16020	0
319	20231206	134600	25300070	16020	16020	16020	16020	1
320	20231206	134500	25284050	15990	15990	15990	15990	0
321	20231206	134400	25284050	15990	15990	15990	15990	0
322	20231206	134300	25284050	15990	15990	15990	15990	0
323	20231206	134200	25284050	15990	15990	15990	15990	0
324	20231206	134100	25284050	15990	15990	15990	15990	0
325	20231206	134000	25284050	15990	15990	15990	15990	0
326	20231206	133900	25284050	15990	15990	15990	15990	0
327	20231206	133800	25284050	15990	15990	15990	15990	0
328	20231206	133700	25284050	15990	15990	15990	15990	0
329	20231206	133600	25284050	15990	15990	15990	15990	0
330	20231206	133500	25284050	15990	15990	15990	15990	0
331	20231206	133400	25284050	15990	15990	15990	15990	0
332	20231206	133300	25284050	15990	15990	15990	15990	0
333	20231206	133200	25284050	15990	15990	15990	15990	0
334	20231206	133100	25284050	15990	15990	15990	15990	0
335	20231206	133000	25284050	15990	16010	16010	15990	128
336	20231206	132900	23236240	16020	16020	16020	16020	0
337	20231206	132800	23236240	16020	16020	16020	16020	0
338	20231206	132700	23236240	16020	16020	16020	16020	0
339	20231206	132600	23236240	16020	16020	16020	16020	0
340	20231206	132500	23236240	16020	16020	16020	16020	0
341	20231206	132400	23236240	16020	16020	16020	16020	0
342	20231206	132300	23236240	16020	16020	16020	16020	0
343	20231206	132200	23236240	16020	16020	16020	16020	0
344	20231206	132100	23236240	16020	16020	16020	16020	0
345	20231206	132000	23236240	16020	16020	16020	16020	0
346	20231206	131900	23236240	16020	16020	16020	16020	0
347	20231206	131800	23236240	16020	16020	16020	16020	0
348	20231206	131700	23236240	16020	16020	16020	16020	0
349	20231206	131600	23236240	16020	16020	16020	16020	0
350	20231206	131500	23236240	16020	16020	16020	16020	0
351	20231206	131400	23236240	16020	16020	16020	16020	0
352	20231206	131300	23236240	16020	16020	16020	16020	0
353	20231206	131200	23236240	16020	16020	16020	16020	0
354	20231206	131100	23236240	16020	16020	16020	16020	0
355	20231206	131000	23236240	16020	16020	16020	16020	0
356	20231206	130900	23236240	16020	16020	16020	16020	0
357	20231206	130800	23236240	16020	16020	16020	16020	0
358	20231206	130700	23236240	16020	16020	16020	16020	0
359	20231206	130600	23236240	16020	16020	16020	16020	0
360	20231206	130500	23236240	16020	16020	16020	16020	0
361	20231206	130400	23236240	16020	16020	16020	16020	0
362	20231206	130300	23236240	16020	16020	16020	16020	0
363	20231206	130200	23236240	16020	16020	16020	16020	0
364	20231206	130100	23236240	16020	16020	16020	16020	0
365	20231206	130000	23236240	16020	16020	16020	16020	0
366	20231206	125900	23236240	16020	16020	16020	16020	0
367	20231206	125800	23236240	16020	16020	16020	16020	0
368	20231206	125700	23236240	16020	16020	16020	16020	0
369	20231206	125600	23236240	16020	16020	16020	16020	0
370	20231206	125500	23236240	16020	16020	16020	16020	0
371	20231206	125400	23236240	16020	16020	16020	16020	0
372	20231206	125300	23236240	16020	16020	16020	16020	0
373	20231206	125200	23236240	16020	16020	16020	16020	0
374	20231206	125100	23236240	16020	16020	16020	16020	0
375	20231206	125000	23236240	16020	16020	16020	16020	0
376	20231206	124900	23236240	16020	16020	16020	16020	0
377	20231206	124800	23236240	16020	16020	16020	16020	0
378	20231206	124700	23236240	16020	16020	16020	16020	0
379	20231206	124600	23236240	16020	16020	16020	16020	0
380	20231206	124500	23236240	16020	16020	16020	16020	0
381	20231206	124400	23236240	16020	16020	16020	16020	0
382	20231206	124300	23236240	16020	16020	16020	16020	0
383	20231206	124200	23236240	16020	16020	16020	16020	0
384	20231206	124100	23236240	16020	16020	16020	16020	0
385	20231206	124000	23236240	16020	16020	16020	16020	0
386	20231206	123900	23236240	16020	16020	16020	16020	15
387	20231206	123800	22995940	15990	15990	15990	15990	0
388	20231206	123700	22995940	15990	15990	15990	15990	0
389	20231206	123600	22995940	15990	15990	15990	15990	0
390	20231206	123500	22995940	15990	15990	15990	15990	0
391	20231206	123400	22995940	15990	15990	15990	15990	0
392	20231206	123300	22995940	15990	15990	15990	15990	0
393	20231206	123200	22995940	15990	15990	15990	15990	0
394	20231206	123100	22995940	15990	15990	15990	15990	0
395	20231206	123000	22995940	15990	16000	16000	15990	911
396	20231206	122900	8419970	16000	16000	16000	16000	0
397	20231206	122800	8419970	16000	16010	16010	16000	335
398	20231206	122700	3059680	16020	16020	16020	16020	0
399	20231206	122600	3059680	16020	16020	16020	16020	0
400	20231206	122500	3059680	16020	16020	16020	16020	0
401	20231206	122400	3059680	16020	16020	16020	16020	0
402	20231206	122300	3059680	16020	16020	16020	16020	0
403	20231206	122200	3059680	16020	16020	16020	16020	0
404	20231206	122100	3059680	16020	16020	16020	16020	0
405	20231206	122000	3059680	16020	16020	16020	16020	0
406	20231206	121900	3059680	16020	16020	16020	16020	0
407	20231206	121800	3059680	16020	16020	16020	16020	0
408	20231206	121700	3059680	16020	16020	16020	16020	0
409	20231206	121600	3059680	16020	16020	16020	16020	0
410	20231206	121500	3059680	16020	16020	16020	16020	1
411	20231206	121400	3043660	16020	16020	16020	16020	0
412	20231206	121300	3043660	16020	16020	16020	16020	0
413	20231206	121200	3043660	16020	16020	16020	16020	0
414	20231206	121100	3043660	16020	16020	16020	16020	0
415	20231206	121000	3043660	16020	16020	16020	16020	0
416	20231206	120900	3043660	16020	16020	16020	16020	0
417	20231206	120800	3043660	16020	16020	16020	16020	0
418	20231206	120700	3043660	16020	16020	16020	16020	0
419	20231206	120600	3043660	16020	16020	16020	16020	0
420	20231206	120500	3043660	16020	16020	16020	16020	0
421	20231206	120400	3043660	16020	16020	16020	16020	0
422	20231206	120300	3043660	16020	16020	16020	16020	0
423	20231206	120200	3043660	16020	16020	16020	16020	5
424	20231206	120100	2963560	16020	16020	16020	16020	0
425	20231206	120000	2963560	16020	16020	16020	16020	0
426	20231206	115900	2963560	16020	16020	16020	16020	0
427	20231206	115800	2963560	16020	16020	16020	16020	0
428	20231206	115700	2963560	16020	16020	16020	16020	0
429	20231206	115600	2963560	16020	16020	16020	16020	0
430	20231206	115500	2963560	16020	16020	16020	16020	0
431	20231206	115400	2963560	16020	16020	16020	16020	0
432	20231206	115300	2963560	16020	16020	16020	16020	0
433	20231206	115200	2963560	16020	16020	16020	16020	0
434	20231206	115100	2963560	16020	16020	16020	16020	0
435	20231206	115000	2963560	16020	16020	16020	16020	0
436	20231206	114900	2963560	16020	16020	16020	16020	0
437	20231206	114800	2963560	16020	16020	16020	16020	0
438	20231206	114700	2963560	16020	16020	16020	16020	0
439	20231206	114600	2963560	16020	16020	16020	16020	0
440	20231206	114500	2963560	16020	16020	16020	16020	0
441	20231206	114400	2963560	16020	16020	16020	16020	0
442	20231206	114300	2963560	16020	16020	16020	16020	0
443	20231206	114200	2963560	16020	16020	16020	16020	20
444	20231206	114100	2643160	16030	16030	16030	16030	0
445	20231206	114000	2643160	16030	16030	16030	16030	0
446	20231206	113900	2643160	16030	16030	16030	16030	0
447	20231206	113800	2643160	16030	16030	16030	16030	0
448	20231206	113700	2643160	16030	16030	16030	16030	0
449	20231206	113600	2643160	16030	16030	16030	16030	0
450	20231206	113500	2643160	16030	16030	16030	16030	0
451	20231206	113400	2643160	16030	16030	16030	16030	0
452	20231206	113300	2643160	16030	16030	16030	16030	0
453	20231206	113200	2643160	16030	16030	16030	16030	0
454	20231206	113100	2643160	16030	16030	16030	16030	0
455	20231206	113000	2643160	16030	16030	16030	16030	0
456	20231206	112900	2643160	16030	16030	16030	16030	0
457	20231206	112800	2643160	16030	16030	16030	16030	0
458	20231206	112700	2643160	16030	16030	16030	16030	0
459	20231206	112600	2643160	16030	16030	16030	16030	0
460	20231206	112500	2643160	16030	16030	16030	16030	0
461	20231206	112400	2643160	16030	16030	16030	16030	0
462	20231206	112300	2643160	16030	16030	16030	16030	0
463	20231206	112200	2643160	16030	16030	16030	16030	0
464	20231206	112100	2643160	16030	16030	16030	16030	0
465	20231206	112000	2643160	16030	16030	16030	16030	0
466	20231206	111900	2643160	16030	16030	16030	16030	0
467	20231206	111800	2643160	16030	16030	16030	16030	0
468	20231206	111700	2643160	16030	16030	16030	16030	0
469	20231206	111600	2643160	16030	16030	16030	16030	0
470	20231206	111500	2643160	16030	16030	16030	16030	0
471	20231206	111400	2643160	16030	16030	16030	16030	0
472	20231206	111300	2643160	16030	16030	16030	16030	0
473	20231206	111200	2643160	16030	16030	16030	16030	0
474	20231206	111100	2643160	16030	16030	16030	16030	0
475	20231206	111000	2643160	16030	16030	16030	16030	0
476	20231206	110900	2643160	16030	16030	16030	16030	0
477	20231206	110800	2643160	16030	16030	16030	16030	0
478	20231206	110700	2643160	16030	16030	16030	16030	0
479	20231206	110600	2643160	16030	16030	16030	16030	0
480	20231206	110500	2643160	16030	16030	16030	16030	0
481	20231206	110400	2643160	16030	16030	16030	16030	0
482	20231206	110300	2643160	16030	16030	16030	16030	1
483	20231206	110200	2627130	16010	16010	16010	16010	0
484	20231206	110100	2627130	16010	16010	16010	16010	0
485	20231206	110000	2627130	16010	16010	16010	16010	0
486	20231206	105900	2627130	16010	16010	16010	16010	0
487	20231206	105800	2627130	16010	16010	16010	16010	0
488	20231206	105700	2627130	16010	16010	16010	16010	0
489	20231206	105600	2627130	16010	16010	16010	16010	0
490	20231206	105500	2627130	16010	16010	16010	16010	0
491	20231206	105400	2627130	16010	16010	16010	16010	0
492	20231206	105300	2627130	16010	16010	16010	16010	0
493	20231206	105200	2627130	16010	16010	16010	16010	0
494	20231206	105100	2627130	16010	16010	16010	16010	0
495	20231206	105000	2627130	16010	16010	16010	16010	0
496	20231206	104900	2627130	16010	16020	16020	16010	60
497	20231206	104800	1666490	16020	16020	16020	16020	0
498	20231206	104700	1666490	16020	16020	16020	16020	0
499	20231206	104600	1666490	16020	16020	16020	16020	0
500	20231206	104500	1666490	16020	16020	16020	16020	0
501	20231206	104400	1666490	16020	16020	16020	16020	0
502	20231206	104300	1666490	16020	16020	16020	16020	0
503	20231206	104200	1666490	16020	16020	16020	16020	0
504	20231206	104100	1666490	16020	16020	16020	16020	0
505	20231206	104000	1666490	16020	16020	16020	16020	0
506	20231206	103900	1666490	16020	16020	16020	16020	0
507	20231206	103800	1666490	16020	16020	16020	16020	0
508	20231206	103700	1666490	16020	16020	16020	16020	0
509	20231206	103600	1666490	16020	16020	16020	16020	0
510	20231206	103500	1666490	16020	16020	16020	16020	0
511	20231206	103400	1666490	16020	16020	16020	16020	0
512	20231206	103300	1666490	16020	16020	16020	16020	0
513	20231206	103200	1666490	16020	16020	16020	16020	0
514	20231206	103100	1666490	16020	16020	16020	16020	3
515	20231206	103000	1618430	16020	16020	16020	16020	0
516	20231206	102900	1618430	16020	16020	16020	16020	1
517	20231206	102800	1602410	16020	16020	16020	16020	0
518	20231206	102700	1602410	16020	16020	16020	16020	0
519	20231206	102600	1602410	16020	16020	16020	16020	0
520	20231206	102500	1602410	16020	16020	16020	16020	0
521	20231206	102400	1602410	16020	16020	16020	16020	0
522	20231206	102300	1602410	16020	16020	16020	16020	0
523	20231206	102200	1602410	16020	16020	16020	16020	0
524	20231206	102100	1602410	16020	16020	16020	16020	0
525	20231206	102000	1602410	16020	16020	16020	16020	0
526	20231206	101900	1602410	16020	16020	16020	16020	0
527	20231206	101800	1602410	16020	16020	16020	16020	0
528	20231206	101700	1602410	16020	16020	16020	16020	0
529	20231206	101600	1602410	16020	16020	16020	16020	0
530	20231206	101500	1602410	16020	16020	16020	16020	0
531	20231206	101400	1602410	16020	16020	16020	16020	0
532	20231206	101300	1602410	16020	16020	16020	16020	0
533	20231206	101200	1602410	16020	16020	16020	16020	0
534	20231206	101100	1602410	16020	16020	16020	16020	0
535	20231206	101000	1602410	16020	16020	16020	16020	0
536	20231206	100900	1602410	16020	16020	16020	16020	0
537	20231206	100800	1602410	16020	16020	16020	16020	0
538	20231206	100700	1602410	16020	16020	16020	16020	0
539	20231206	100600	1602410	16020	16020	16020	16020	0
540	20231206	100500	1602410	16020	16030	16030	16020	4
541	20231206	100400	1538320	16050	16050	16050	16050	0
542	20231206	100300	1538320	16050	16050	16050	16050	0
543	20231206	100200	1538320	16050	16050	16050	16050	0
544	20231206	100100	1538320	16050	16050	16050	16050	0
545	20231206	100000	1538320	16050	16050	16050	16050	0
546	20231206	095900	1538320	16050	16050	16050	16050	0
547	20231206	095800	1538320	16050	16050	16050	16050	0
548	20231206	095700	1538320	16050	16050	16050	16050	0
549	20231206	095600	1538320	16050	16050	16050	16050	0
550	20231206	095500	1538320	16050	16050	16050	16050	0
551	20231206	095400	1538320	16050	16050	16050	16050	0
552	20231206	095300	1538320	16050	16050	16050	16050	0
553	20231206	095200	1538320	16050	16050	16050	16050	0
554	20231206	095100	1538320	16050	16050	16050	16050	0
555	20231206	095000	1538320	16050	16050	16050	16050	0
556	20231206	094900	1538320	16050	16050	16050	16050	0
557	20231206	094800	1538320	16050	16050	16050	16050	0
558	20231206	094700	1538320	16050	16050	16050	16050	0
559	20231206	094600	1538320	16050	16050	16050	16050	0
560	20231206	094500	1538320	16050	16050	16050	16050	0
561	20231206	094400	1538320	16050	16050	16050	16050	30
562	20231206	094300	1056820	16050	16050	16050	16050	0
563	20231206	094200	1056820	16050	16050	16050	16050	0
564	20231206	094100	1056820	16050	16050	16050	16050	0
565	20231206	094000	1056820	16050	16050	16050	16050	0
566	20231206	093900	1056820	16050	16050	16050	16050	0
567	20231206	093800	1056820	16050	16050	16050	16050	0
568	20231206	093700	1056820	16050	16050	16050	16050	1
569	20231206	093600	1040770	16070	16070	16070	16070	0
570	20231206	093500	1040770	16070	16070	16070	16070	0
571	20231206	093400	1040770	16070	16070	16070	16070	0
572	20231206	093300	1040770	16070	16070	16070	16070	0
573	20231206	093200	1040770	16070	16070	16070	16070	1
574	20231206	093100	1024700	16090	16090	16090	16090	0
575	20231206	093000	1024700	16090	16090	16090	16090	0
576	20231206	092900	1024700	16090	16090	16090	16090	0
577	20231206	092800	1024700	16090	16090	16090	16090	0
578	20231206	092700	1024700	16090	16090	16090	16090	0
579	20231206	092600	1024700	16090	16090	16090	16090	0
580	20231206	092500	1024700	16090	16090	16090	16090	0
581	20231206	092400	1024700	16090	16090	16090	16090	0
582	20231206	092300	1024700	16090	16090	16090	16090	0
583	20231206	092200	1024700	16090	16090	16090	16090	0
584	20231206	092100	1024700	16090	16090	16090	16090	0
585	20231206	092000	1024700	16090	16090	16090	16090	0
586	20231206	091900	1024700	16090	16090	16090	16090	0
587	20231206	091800	1024700	16090	16090	16090	16090	0
588	20231206	091700	1024700	16090	16090	16090	16090	0
589	20231206	091600	1024700	16090	16090	16090	16090	0
590	20231206	091500	1024700	16090	16090	16090	16090	0
591	20231206	091400	1024700	16090	16090	16090	16090	0
592	20231206	091300	1024700	16090	16070	16090	16070	3
593	20231206	091200	976460	16090	16010	16090	16000	38
594	20231206	091100	368000	16000	16000	16000	16000	0
595	20231206	091000	368000	16000	16000	16000	16000	0
596	20231206	090900	368000	16000	16000	16000	16000	0
597	20231206	090800	368000	16000	16000	16000	16000	0
598	20231206	090700	368000	16000	16000	16000	16000	23
599	20231206	090600	0	16000	16000	16000	16000	0
600	20231206	090500	0	16000	16000	16000	16000	0
601	20231206	090400	0	16000	16000	16000	16000	0
602	20231206	090300	0	16000	16000	16000	16000	0
603	20231206	090200	0	16000	16000	16000	16000	0
604	20231206	090100	0	16000	16000	16000	16000	0
605	20231206	090000	0	16000	16000	16000	16000	0