KissMeData/018120/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190200	12102880	15960	15960	15960	15960	6
3	20231208	190100	12102880	15960	15960	15960	15960	0
4	20231208	190000	12102880	15960	15960	15960	15960	0
5	20231208	185900	12102880	15960	15960	15960	15960	0
6	20231208	185800	12102880	15960	15960	15960	15960	0
7	20231208	185700	12102880	15960	15960	15960	15960	0
8	20231208	185600	12102880	15960	15960	15960	15960	0
9	20231208	185500	12102880	15960	15960	15960	15960	0
10	20231208	185400	12102880	15960	15960	15960	15960	0
11	20231208	185300	12102880	15960	15960	15960	15960	0
12	20231208	185200	12102880	15960	15960	15960	15960	0
13	20231208	185100	12102880	15960	15960	15960	15960	0
14	20231208	185000	12102880	15960	15960	15960	15960	0
15	20231208	184900	12102880	15960	15960	15960	15960	0
16	20231208	184800	12102880	15960	15960	15960	15960	0
17	20231208	184700	12102880	15960	15960	15960	15960	0
18	20231208	184600	12102880	15960	15960	15960	15960	0
19	20231208	184500	12102880	15960	15960	15960	15960	0
20	20231208	184400	12102880	15960	15960	15960	15960	0
21	20231208	184300	12102880	15960	15960	15960	15960	0
22	20231208	184200	12102880	15960	15960	15960	15960	0
23	20231208	184100	12102880	15960	15960	15960	15960	0
24	20231208	184000	12102880	15960	15960	15960	15960	0
25	20231208	183900	12102880	15960	15960	15960	15960	0
26	20231208	183800	12102880	15960	15960	15960	15960	0
27	20231208	183700	12102880	15960	15960	15960	15960	0
28	20231208	183600	12102880	15960	15960	15960	15960	0
29	20231208	183500	12102880	15960	15960	15960	15960	0
30	20231208	183400	12102880	15960	15960	15960	15960	0
31	20231208	183300	12102880	15960	15960	15960	15960	0
32	20231208	183200	12102880	15960	15960	15960	15960	6
33	20231208	183100	12102880	15960	15960	15960	15960	0
34	20231208	183000	12102880	15960	15960	15960	15960	0
35	20231208	182900	12102880	15960	15960	15960	15960	0
36	20231208	182800	12102880	15960	15960	15960	15960	0
37	20231208	182700	12102880	15960	15960	15960	15960	0
38	20231208	182600	12102880	15960	15960	15960	15960	0
39	20231208	182500	12102880	15960	15960	15960	15960	0
40	20231208	182400	12102880	15960	15960	15960	15960	0
41	20231208	182300	12102880	15960	15960	15960	15960	0
42	20231208	182200	12102880	15960	15960	15960	15960	0
43	20231208	182100	12102880	15960	15960	15960	15960	0
44	20231208	182000	12102880	15960	15960	15960	15960	0
45	20231208	181900	12102880	15960	15960	15960	15960	0
46	20231208	181800	12102880	15960	15960	15960	15960	0
47	20231208	181700	12102880	15960	15960	15960	15960	0
48	20231208	181600	12102880	15960	15960	15960	15960	0
49	20231208	181500	12102880	15960	15960	15960	15960	0
50	20231208	181400	12102880	15960	15960	15960	15960	0
51	20231208	181300	12102880	15960	15960	15960	15960	0
52	20231208	181200	12102880	15960	15960	15960	15960	0
53	20231208	181100	12102880	15960	15960	15960	15960	0
54	20231208	181000	12102880	15960	15960	15960	15960	0
55	20231208	180900	12102880	15960	15960	15960	15960	0
56	20231208	180800	12102880	15960	15960	15960	15960	0
57	20231208	180700	12102880	15960	15960	15960	15960	0
58	20231208	180600	12102880	15960	15960	15960	15960	0
59	20231208	180500	12102880	15960	15960	15960	15960	0
60	20231208	180400	12102880	15960	15960	15960	15960	0
61	20231208	180300	12102880	15960	15960	15960	15960	0
62	20231208	180200	12102880	15960	15960	15960	15960	6
63	20231208	180100	12102880	15960	15960	15960	15960	0
64	20231208	180000	12102880	15960	15960	15960	15960	0
65	20231208	175900	12102880	15960	15960	15960	15960	0
66	20231208	175800	12102880	15960	15960	15960	15960	0
67	20231208	175700	12102880	15960	15960	15960	15960	0
68	20231208	175600	12102880	15960	15960	15960	15960	0
69	20231208	175500	12102880	15960	15960	15960	15960	0
70	20231208	175400	12102880	15960	15960	15960	15960	0
71	20231208	175300	12102880	15960	15960	15960	15960	0
72	20231208	175200	12102880	15960	15960	15960	15960	0
73	20231208	175100	12102880	15960	15960	15960	15960	0
74	20231208	175000	12102880	15960	15960	15960	15960	0
75	20231208	174900	12102880	15960	15960	15960	15960	0
76	20231208	174800	12102880	15960	15960	15960	15960	0
77	20231208	174700	12102880	15960	15960	15960	15960	0
78	20231208	174600	12102880	15960	15960	15960	15960	0
79	20231208	174500	12102880	15960	15960	15960	15960	0
80	20231208	174400	12102880	15960	15960	15960	15960	0
81	20231208	174300	12102880	15960	15960	15960	15960	0
82	20231208	174200	12102880	15960	15960	15960	15960	0
83	20231208	174100	12102880	15960	15960	15960	15960	0
84	20231208	174000	12102880	15960	15960	15960	15960	0
85	20231208	173900	12102880	15960	15960	15960	15960	0
86	20231208	173800	12102880	15960	15960	15960	15960	0
87	20231208	173700	12102880	15960	15960	15960	15960	0
88	20231208	173600	12102880	15960	15960	15960	15960	0
89	20231208	173500	12102880	15960	15960	15960	15960	0
90	20231208	173400	12102880	15960	15960	15960	15960	0
91	20231208	173300	12102880	15960	15960	15960	15960	0
92	20231208	173200	12102880	15960	15960	15960	15960	6
93	20231208	173100	12102880	15960	15960	15960	15960	0
94	20231208	173000	12102880	15960	15960	15960	15960	0
95	20231208	172900	12102880	15960	15960	15960	15960	0
96	20231208	172800	12102880	15960	15960	15960	15960	0
97	20231208	172700	12102880	15960	15960	15960	15960	0
98	20231208	172600	12102880	15960	15960	15960	15960	0
99	20231208	172500	12102880	15960	15960	15960	15960	0
100	20231208	172400	12102880	15960	15960	15960	15960	0
101	20231208	172300	12102880	15960	15960	15960	15960	0
102	20231208	172200	12102880	15960	15960	15960	15960	0
103	20231208	172100	12102880	15960	15960	15960	15960	0
104	20231208	172000	12102880	15960	15960	15960	15960	0
105	20231208	171900	12102880	15960	15960	15960	15960	0
106	20231208	171800	12102880	15960	15960	15960	15960	0
107	20231208	171700	12102880	15960	15960	15960	15960	0
108	20231208	171600	12102880	15960	15960	15960	15960	0
109	20231208	171500	12102880	15960	15960	15960	15960	0
110	20231208	171400	12102880	15960	15960	15960	15960	0
111	20231208	171300	12102880	15960	15960	15960	15960	0
112	20231208	171200	12102880	15960	15960	15960	15960	0
113	20231208	171100	12102880	15960	15960	15960	15960	0
114	20231208	171000	12102880	15960	15960	15960	15960	0
115	20231208	170900	12102880	15960	15960	15960	15960	0
116	20231208	170800	12102880	15960	15960	15960	15960	0
117	20231208	170700	12102880	15960	15960	15960	15960	0
118	20231208	170600	12102880	15960	15960	15960	15960	0
119	20231208	170500	12102880	15960	15960	15960	15960	0
120	20231208	170400	12102880	15960	15960	15960	15960	0
121	20231208	170300	12102880	15960	15960	15960	15960	0
122	20231208	170200	12102880	15960	15960	15960	15960	6
123	20231208	170100	12102880	15960	15960	15960	15960	0
124	20231208	170000	12102880	15960	15960	15960	15960	0
125	20231208	165900	12102880	15960	15960	15960	15960	0
126	20231208	165800	12102880	15960	15960	15960	15960	0
127	20231208	165700	12102880	15960	15960	15960	15960	0
128	20231208	165600	12102880	15960	15960	15960	15960	0
129	20231208	165500	12102880	15960	15960	15960	15960	0
130	20231208	165400	12102880	15960	15960	15960	15960	0
131	20231208	165300	12102880	15960	15960	15960	15960	0
132	20231208	165200	12102880	15960	15960	15960	15960	0
133	20231208	165100	12102880	15960	15960	15960	15960	0
134	20231208	165000	12102880	15960	15960	15960	15960	0
135	20231208	164900	12102880	15960	15960	15960	15960	0
136	20231208	164800	12102880	15960	15960	15960	15960	0
137	20231208	164700	12102880	15960	15960	15960	15960	0
138	20231208	164600	12102880	15960	15960	15960	15960	0
139	20231208	164500	12102880	15960	15960	15960	15960	0
140	20231208	164400	12102880	15960	15960	15960	15960	0
141	20231208	164300	12102880	15960	15960	15960	15960	0
142	20231208	164200	12102880	15960	15960	15960	15960	0
143	20231208	164100	12102880	15960	15960	15960	15960	0
144	20231208	164000	12102880	15960	15960	15960	15960	0
145	20231208	163900	12102880	15960	15960	15960	15960	0
146	20231208	163800	12102880	15960	15960	15960	15960	0
147	20231208	163700	12102880	15960	15960	15960	15960	0
148	20231208	163600	12102880	15960	15960	15960	15960	0
149	20231208	163500	12102880	15960	15960	15960	15960	0
150	20231208	163400	12102880	15960	15960	15960	15960	0
151	20231208	163300	12102880	15960	15960	15960	15960	0
152	20231208	163200	12102880	15960	15960	15960	15960	6
153	20231208	163100	12102880	15960	15960	15960	15960	0
154	20231208	163000	12102880	15960	15960	15960	15960	0
155	20231208	162900	12102880	15960	15960	15960	15960	0
156	20231208	162800	12102880	15960	15960	15960	15960	0
157	20231208	162700	12102880	15960	15960	15960	15960	0
158	20231208	162600	12102880	15960	15960	15960	15960	0
159	20231208	162500	12102880	15960	15960	15960	15960	0
160	20231208	162400	12102880	15960	15960	15960	15960	0
161	20231208	162300	12102880	15960	15960	15960	15960	0
162	20231208	162200	12102880	15960	15960	15960	15960	0
163	20231208	162100	12102880	15960	15960	15960	15960	0
164	20231208	162000	12102880	15960	15960	15960	15960	0
165	20231208	161900	12102880	15960	15960	15960	15960	0
166	20231208	161800	12102880	15960	15960	15960	15960	0
167	20231208	161700	12102880	15960	15960	15960	15960	0
168	20231208	161600	12102880	15960	15960	15960	15960	0
169	20231208	161500	12102880	15960	15960	15960	15960	0
170	20231208	161400	12102880	15960	15960	15960	15960	0
171	20231208	161300	12102880	15960	15960	15960	15960	0
172	20231208	161200	12102880	15960	15960	15960	15960	0
173	20231208	161100	12102880	15960	15960	15960	15960	0
174	20231208	161000	12102880	15960	15960	15960	15960	0
175	20231208	160900	12102880	15960	15960	15960	15960	0
176	20231208	160800	12102880	15960	15960	15960	15960	0
177	20231208	160700	12102880	15960	15960	15960	15960	0
178	20231208	160600	12102880	15960	15960	15960	15960	0
179	20231208	160500	12102880	15960	15960	15960	15960	0
180	20231208	160400	12102880	15960	15960	15960	15960	0
181	20231208	160300	12102880	15960	15960	15960	15960	0
182	20231208	160200	12102880	15960	15960	15960	15960	6
183	20231208	160100	12102880	15960	15960	15960	15960	0
184	20231208	160000	12102880	15960	15960	15960	15960	0
185	20231208	155900	12102880	15960	15960	15960	15960	0
186	20231208	155800	12102880	15960	15960	15960	15960	0
187	20231208	155700	12102880	15960	15960	15960	15960	0
188	20231208	155600	12102880	15960	15960	15960	15960	0
189	20231208	155500	12102880	15960	15960	15960	15960	0
190	20231208	155400	12102880	15960	15960	15960	15960	0
191	20231208	155300	12102880	15960	15960	15960	15960	0
192	20231208	155200	12102880	15960	15960	15960	15960	0
193	20231208	155100	12102880	15960	15960	15960	15960	0
194	20231208	155000	12102880	15960	15960	15960	15960	0
195	20231208	154900	12102880	15960	15960	15960	15960	0
196	20231208	154800	12102880	15960	15960	15960	15960	0
197	20231208	154700	12102880	15960	15960	15960	15960	0
198	20231208	154600	12102880	15960	15960	15960	15960	0
199	20231208	154500	12102880	15960	15960	15960	15960	0
200	20231208	154400	12102880	15960	15960	15960	15960	0
201	20231208	154300	12102880	15960	15960	15960	15960	0
202	20231208	154200	12102880	15960	15960	15960	15960	0
203	20231208	154100	12102880	15960	15960	15960	15960	0
204	20231208	154000	12102880	15960	15960	15960	15960	0
205	20231208	153900	12102880	15960	15960	15960	15960	0
206	20231208	153800	12102880	15960	15960	15960	15960	0
207	20231208	153700	12102880	15960	15960	15960	15960	0
208	20231208	153600	12102880	15960	15960	15960	15960	0
209	20231208	153500	12102880	15960	15960	15960	15960	0
210	20231208	153400	12102880	15960	15960	15960	15960	0
211	20231208	153300	12102880	15960	15960	15960	15960	0
212	20231208	153200	12102880	15960	15960	15960	15960	6
213	20231208	153100	12102880	15960	15960	15960	15960	0
214	20231208	153000	12102880	15960	15960	15960	15960	6
215	20231208	152900	12007120	15950	15950	15950	15950	0
216	20231208	152800	12007120	15950	15950	15950	15950	0
217	20231208	152700	12007120	15950	15950	15950	15950	0
218	20231208	152600	12007120	15950	15950	15950	15950	0
219	20231208	152500	12007120	15950	15950	15950	15950	0
220	20231208	152400	12007120	15950	15950	15950	15950	0
221	20231208	152300	12007120	15950	15950	15950	15950	0
222	20231208	152200	12007120	15950	15950	15950	15950	0
223	20231208	152100	12007120	15950	15950	15950	15950	0
224	20231208	152000	12007120	15950	15950	15950	15950	0
225	20231208	151900	12007120	15950	15950	15950	15950	0
226	20231208	151800	12007120	15950	15950	15950	15950	0
227	20231208	151700	12007120	15950	15950	15950	15950	0
228	20231208	151600	12007120	15950	15950	15950	15950	0
229	20231208	151500	12007120	15950	15950	15950	15950	0
230	20231208	151400	12007120	15950	15950	15950	15950	0
231	20231208	151300	12007120	15950	15950	15950	15950	1
232	20231208	151200	11991170	15930	15930	15930	15930	0
233	20231208	151100	11991170	15930	15930	15930	15930	0
234	20231208	151000	11991170	15930	15940	15940	15930	3
235	20231208	150900	11943360	15950	15950	15950	15950	0
236	20231208	150800	11943360	15950	15950	15950	15950	1
237	20231208	150700	11927410	15950	15950	15950	15950	0
238	20231208	150600	11927410	15950	15950	15950	15950	0
239	20231208	150500	11927410	15950	15950	15950	15950	0
240	20231208	150400	11927410	15950	15950	15950	15950	0
241	20231208	150300	11927410	15950	15950	15950	15950	0
242	20231208	150200	11927410	15950	15950	15950	15950	1
243	20231208	150100	11911460	15950	15950	15950	15950	0
244	20231208	150000	11911460	15950	15950	15950	15950	0
245	20231208	145900	11911460	15950	15950	15950	15950	0
246	20231208	145800	11911460	15950	15950	15950	15950	0
247	20231208	145700	11911460	15950	15950	15950	15950	0
248	20231208	145600	11911460	15950	15950	15950	15950	1
249	20231208	145500	11895510	15950	15950	15950	15950	0
250	20231208	145400	11895510	15950	15950	15950	15950	0
251	20231208	145300	11895510	15950	15950	15950	15950	0
252	20231208	145200	11895510	15950	15950	15950	15950	0
253	20231208	145100	11895510	15950	15950	15950	15950	0
254	20231208	145000	11895510	15950	15950	15950	15950	0
255	20231208	144900	11895510	15950	15950	15950	15950	0
256	20231208	144800	11895510	15950	15950	15950	15950	0
257	20231208	144700	11895510	15950	15950	15950	15950	0
258	20231208	144600	11895510	15950	15950	15950	15950	0
259	20231208	144500	11895510	15950	15950	15950	15950	0
260	20231208	144400	11895510	15950	15950	15950	15950	0
261	20231208	144300	11895510	15950	15950	15950	15950	0
262	20231208	144200	11895510	15950	15950	15950	15950	0
263	20231208	144100	11895510	15950	15950	15950	15950	0
264	20231208	144000	11895510	15950	15950	15950	15950	0
265	20231208	143900	11895510	15950	15950	15950	15950	0
266	20231208	143800	11895510	15950	15950	15950	15950	0
267	20231208	143700	11895510	15950	15950	15950	15950	0
268	20231208	143600	11895510	15950	15950	15950	15950	0
269	20231208	143500	11895510	15950	15950	15950	15950	0
270	20231208	143400	11895510	15950	15950	15950	15950	0
271	20231208	143300	11895510	15950	15950	15950	15950	0
272	20231208	143200	11895510	15950	15950	15950	15950	0
273	20231208	143100	11895510	15950	15950	15950	15950	0
274	20231208	143000	11895510	15950	15950	15950	15950	0
275	20231208	142900	11895510	15950	15940	15950	15940	74
276	20231208	142800	10715410	15940	15940	15940	15940	10
277	20231208	142700	10556010	15940	15940	15940	15940	0
278	20231208	142600	10556010	15940	15940	15940	15940	0
279	20231208	142500	10556010	15940	15940	15940	15940	0
280	20231208	142400	10556010	15940	15940	15940	15940	0
281	20231208	142300	10556010	15940	15940	15940	15940	0
282	20231208	142200	10556010	15940	15940	15940	15940	0
283	20231208	142100	10556010	15940	15940	15940	15940	0
284	20231208	142000	10556010	15940	15940	15940	15940	5
285	20231208	141900	10476310	15940	15940	15940	15940	5
286	20231208	141800	10396610	15910	15910	15910	15910	0
287	20231208	141700	10396610	15910	15910	15910	15910	0
288	20231208	141600	10396610	15910	15910	15910	15910	0
289	20231208	141500	10396610	15910	15910	15910	15910	0
290	20231208	141400	10396610	15910	15910	15910	15910	0
291	20231208	141300	10396610	15910	15930	15930	15910	63
292	20231208	141200	9394000	15940	15940	15940	15940	1
293	20231208	141100	9378060	15940	15940	15940	15940	0
294	20231208	141000	9378060	15940	15940	15940	15940	0
295	20231208	140900	9378060	15940	15940	15940	15940	0
296	20231208	140800	9378060	15940	15940	15940	15940	0
297	20231208	140700	9378060	15940	15940	15940	15940	0
298	20231208	140600	9378060	15940	15940	15940	15940	0
299	20231208	140500	9378060	15940	15940	15940	15940	0
300	20231208	140400	9378060	15940	15940	15940	15940	0
301	20231208	140300	9378060	15940	15940	15940	15940	0
302	20231208	140200	9378060	15940	15940	15940	15940	0
303	20231208	140100	9378060	15940	15940	15940	15940	0
304	20231208	140000	9378060	15940	15940	15940	15940	9
305	20231208	135900	9234600	15940	15940	15940	15940	0
306	20231208	135800	9234600	15940	15940	15940	15940	0
307	20231208	135700	9234600	15940	15940	15940	15940	0
308	20231208	135600	9234600	15940	15940	15940	15940	0
309	20231208	135500	9234600	15940	15940	15940	15940	0
310	20231208	135400	9234600	15940	15940	15940	15940	0
311	20231208	135300	9234600	15940	15940	15940	15940	0
312	20231208	135200	9234600	15940	15940	15940	15940	0
313	20231208	135100	9234600	15940	15940	15940	15940	0
314	20231208	135000	9234600	15940	15940	15940	15940	0
315	20231208	134900	9234600	15940	15940	15940	15940	0
316	20231208	134800	9234600	15940	15940	15940	15940	0
317	20231208	134700	9234600	15940	15940	15940	15940	0
318	20231208	134600	9234600	15940	15940	15940	15940	0
319	20231208	134500	9234600	15940	15940	15940	15940	0
320	20231208	134400	9234600	15940	15940	15940	15940	0
321	20231208	134300	9234600	15940	15940	15940	15940	0
322	20231208	134200	9234600	15940	15940	15940	15940	0
323	20231208	134100	9234600	15940	15940	15940	15940	0
324	20231208	134000	9234600	15940	15940	15940	15940	0
325	20231208	133900	9234600	15940	15940	15940	15940	0
326	20231208	133800	9234600	15940	15940	15940	15940	0
327	20231208	133700	9234600	15940	15940	15940	15940	0
328	20231208	133600	9234600	15940	15940	15940	15940	0
329	20231208	133500	9234600	15940	15940	15940	15940	0
330	20231208	133400	9234600	15940	15940	15940	15940	0
331	20231208	133300	9234600	15940	15940	15940	15940	0
332	20231208	133200	9234600	15940	15940	15940	15940	0
333	20231208	133100	9234600	15940	15940	15940	15940	0
334	20231208	133000	9234600	15940	15940	15940	15940	0
335	20231208	132900	9234600	15940	15940	15940	15940	0
336	20231208	132800	9234600	15940	15940	15940	15940	0
337	20231208	132700	9234600	15940	15940	15940	15940	0
338	20231208	132600	9234600	15940	15940	15940	15940	0
339	20231208	132500	9234600	15940	15940	15940	15940	0
340	20231208	132400	9234600	15940	15940	15940	15940	0
341	20231208	132300	9234600	15940	15940	15940	15940	0
342	20231208	132200	9234600	15940	15940	15940	15940	0
343	20231208	132100	9234600	15940	15940	15940	15940	0
344	20231208	132000	9234600	15940	15940	15940	15940	0
345	20231208	131900	9234600	15940	15940	15940	15940	0
346	20231208	131800	9234600	15940	15940	15940	15940	0
347	20231208	131700	9234600	15940	15940	15940	15940	0
348	20231208	131600	9234600	15940	15940	15940	15940	0
349	20231208	131500	9234600	15940	15940	15940	15940	1
350	20231208	131400	9218660	15900	15920	15920	15900	72
351	20231208	131300	8073710	15930	15930	15930	15930	36
352	20231208	131200	7500230	15940	15940	15940	15940	0
353	20231208	131100	7500230	15940	15940	15940	15940	0
354	20231208	131000	7500230	15940	15940	15940	15940	0
355	20231208	130900	7500230	15940	15940	15940	15940	0
356	20231208	130800	7500230	15940	15940	15940	15940	0
357	20231208	130700	7500230	15940	15940	15940	15940	0
358	20231208	130600	7500230	15940	15940	15940	15940	0
359	20231208	130500	7500230	15940	15940	15940	15940	0
360	20231208	130400	7500230	15940	15940	15940	15940	0
361	20231208	130300	7500230	15940	15940	15940	15940	0
362	20231208	130200	7500230	15940	15940	15940	15940	0
363	20231208	130100	7500230	15940	15940	15940	15940	0
364	20231208	130000	7500230	15940	15940	15940	15940	5
365	20231208	125900	7420530	15950	15950	15950	15950	5
366	20231208	125800	7340780	15900	15900	15900	15900	0
367	20231208	125700	7340780	15900	15900	15900	15900	0
368	20231208	125600	7340780	15900	15940	15940	15900	65
369	20231208	125500	6306110	15950	15950	15950	15950	0
370	20231208	125400	6306110	15950	15950	15950	15950	0
371	20231208	125300	6306110	15950	15950	15950	15950	0
372	20231208	125200	6306110	15950	15950	15950	15950	0
373	20231208	125100	6306110	15950	15950	15950	15950	0
374	20231208	125000	6306110	15950	15950	15950	15950	0
375	20231208	124900	6306110	15950	15950	15950	15950	0
376	20231208	124800	6306110	15950	15950	15950	15950	0
377	20231208	124700	6306110	15950	15950	15950	15950	0
378	20231208	124600	6306110	15950	15950	15950	15950	0
379	20231208	124500	6306110	15950	15950	15950	15950	0
380	20231208	124400	6306110	15950	15950	15950	15950	0
381	20231208	124300	6306110	15950	15950	15950	15950	0
382	20231208	124200	6306110	15950	15950	15950	15950	0
383	20231208	124100	6306110	15950	15950	15950	15950	0
384	20231208	124000	6306110	15950	15950	15950	15950	0
385	20231208	123900	6306110	15950	15950	15950	15950	0
386	20231208	123800	6306110	15950	15950	15950	15950	0
387	20231208	123700	6306110	15950	15950	15950	15950	0
388	20231208	123600	6306110	15950	15950	15950	15950	0
389	20231208	123500	6306110	15950	15950	15950	15950	0
390	20231208	123400	6306110	15950	15950	15950	15950	0
391	20231208	123300	6306110	15950	15950	15950	15950	0
392	20231208	123200	6306110	15950	15950	15950	15950	0
393	20231208	123100	6306110	15950	15950	15950	15950	0
394	20231208	123000	6306110	15950	15950	15950	15950	0
395	20231208	122900	6306110	15950	15950	15950	15950	0
396	20231208	122800	6306110	15950	15950	15950	15950	0
397	20231208	122700	6306110	15950	15950	15950	15950	0
398	20231208	122600	6306110	15950	15950	15950	15950	0
399	20231208	122500	6306110	15950	15950	15950	15950	0
400	20231208	122400	6306110	15950	15950	15950	15950	0
401	20231208	122300	6306110	15950	15950	15950	15950	0
402	20231208	122200	6306110	15950	15950	15950	15950	0
403	20231208	122100	6306110	15950	15950	15950	15950	0
404	20231208	122000	6306110	15950	15950	15950	15950	0
405	20231208	121900	6306110	15950	15950	15950	15950	0
406	20231208	121800	6306110	15950	15950	15950	15950	0
407	20231208	121700	6306110	15950	15950	15950	15950	0
408	20231208	121600	6306110	15950	15950	15950	15950	0
409	20231208	121500	6306110	15950	15950	15950	15950	0
410	20231208	121400	6306110	15950	15950	15950	15950	0
411	20231208	121300	6306110	15950	15950	15950	15950	0
412	20231208	121200	6306110	15950	15950	15950	15950	0
413	20231208	121100	6306110	15950	15950	15950	15950	0
414	20231208	121000	6306110	15950	15950	15950	15950	0
415	20231208	120900	6306110	15950	15950	15950	15950	0
416	20231208	120800	6306110	15950	15950	15950	15950	0
417	20231208	120700	6306110	15950	15950	15950	15950	0
418	20231208	120600	6306110	15950	15950	15950	15950	0
419	20231208	120500	6306110	15950	15950	15950	15950	0
420	20231208	120400	6306110	15950	15950	15950	15950	0
421	20231208	120300	6306110	15950	15950	15950	15950	0
422	20231208	120200	6306110	15950	15950	15950	15950	0
423	20231208	120100	6306110	15950	15950	15950	15950	0
424	20231208	120000	6306110	15950	15950	15950	15950	0
425	20231208	115900	6306110	15950	15950	15950	15950	0
426	20231208	115800	6306110	15950	15950	15950	15950	0
427	20231208	115700	6306110	15950	15950	15950	15950	0
428	20231208	115600	6306110	15950	15950	15950	15950	0
429	20231208	115500	6306110	15950	15950	15950	15950	0
430	20231208	115400	6306110	15950	15950	15950	15950	0
431	20231208	115300	6306110	15950	15950	15950	15950	83
432	20231208	115200	4982260	15960	15960	15960	15960	0
433	20231208	115100	4982260	15960	15960	15960	15960	0
434	20231208	115000	4982260	15960	15960	15960	15960	42
435	20231208	114900	4311940	15960	15960	15960	15960	0
436	20231208	114800	4311940	15960	15960	15960	15960	0
437	20231208	114700	4311940	15960	15960	15960	15960	0
438	20231208	114600	4311940	15960	15960	15960	15960	0
439	20231208	114500	4311940	15960	15960	15960	15960	0
440	20231208	114400	4311940	15960	15960	15960	15960	0
441	20231208	114300	4311940	15960	15960	15960	15960	0
442	20231208	114200	4311940	15960	15960	15960	15960	0
443	20231208	114100	4311940	15960	15960	15960	15960	34
444	20231208	114000	3769300	15970	15970	15970	15970	0
445	20231208	113900	3769300	15970	15970	15970	15970	0
446	20231208	113800	3769300	15970	15970	15970	15970	0
447	20231208	113700	3769300	15970	15970	15970	15970	0
448	20231208	113600	3769300	15970	15970	15970	15970	0
449	20231208	113500	3769300	15970	15970	15970	15970	0
450	20231208	113400	3769300	15970	15970	15970	15970	0
451	20231208	113300	3769300	15970	15970	15970	15970	0
452	20231208	113200	3769300	15970	15970	15970	15970	0
453	20231208	113100	3769300	15970	15970	15970	15970	0
454	20231208	113000	3769300	15970	15970	15970	15970	0
455	20231208	112900	3769300	15970	15970	15970	15970	0
456	20231208	112800	3769300	15970	15970	15970	15970	0
457	20231208	112700	3769300	15970	15970	15970	15970	0
458	20231208	112600	3769300	15970	15970	15970	15970	0
459	20231208	112500	3769300	15970	15970	15970	15970	0
460	20231208	112400	3769300	15970	15970	15970	15970	1
461	20231208	112300	3753330	15970	15970	15970	15970	10
462	20231208	112200	3593630	15980	15980	15980	15980	0
463	20231208	112100	3593630	15980	15980	15980	15980	0
464	20231208	112000	3593630	15980	15980	15980	15980	0
465	20231208	111900	3593630	15980	15980	15980	15980	0
466	20231208	111800	3593630	15980	15980	15980	15980	0
467	20231208	111700	3593630	15980	15980	15980	15980	0
468	20231208	111600	3593630	15980	15980	15980	15980	0
469	20231208	111500	3593630	15980	15980	15980	15980	0
470	20231208	111400	3593630	15980	15980	15980	15980	0
471	20231208	111300	3593630	15980	15980	15980	15980	0
472	20231208	111200	3593630	15980	15980	15980	15980	0
473	20231208	111100	3593630	15980	15980	15980	15980	0
474	20231208	111000	3593630	15980	15980	15980	15980	0
475	20231208	110900	3593630	15980	15980	15980	15980	0
476	20231208	110800	3593630	15980	15980	15980	15980	0
477	20231208	110700	3593630	15980	15980	15980	15980	0
478	20231208	110600	3593630	15980	15980	15980	15980	0
479	20231208	110500	3593630	15980	15980	15980	15980	0
480	20231208	110400	3593630	15980	15980	15980	15980	0
481	20231208	110300	3593630	15980	15980	15980	15980	0
482	20231208	110200	3593630	15980	15980	15980	15980	0
483	20231208	110100	3593630	15980	15980	15980	15980	0
484	20231208	110000	3593630	15980	15980	15980	15980	0
485	20231208	105900	3593630	15980	15980	15980	15980	0
486	20231208	105800	3593630	15980	15980	15980	15980	0
487	20231208	105700	3593630	15980	15980	15980	15980	0
488	20231208	105600	3593630	15980	15980	15980	15980	0
489	20231208	105500	3593630	15980	15980	15980	15980	0
490	20231208	105400	3593630	15980	15980	15980	15980	0
491	20231208	105300	3593630	15980	15980	15980	15980	0
492	20231208	105200	3593630	15980	15980	15980	15980	0
493	20231208	105100	3593630	15980	15980	15980	15980	1
494	20231208	105000	3577650	15990	15990	15990	15990	0
495	20231208	104900	3577650	15990	15990	15990	15990	0
496	20231208	104800	3577650	15990	15990	15990	15990	0
497	20231208	104700	3577650	15990	15990	15990	15990	0
498	20231208	104600	3577650	15990	15990	15990	15990	0
499	20231208	104500	3577650	15990	15990	15990	15990	0
500	20231208	104400	3577650	15990	15990	15990	15990	0
501	20231208	104300	3577650	15990	15990	15990	15990	0
502	20231208	104200	3577650	15990	15990	15990	15990	0
503	20231208	104100	3577650	15990	15990	15990	15990	0
504	20231208	104000	3577650	15990	15990	15990	15990	0
505	20231208	103900	3577650	15990	15990	15990	15990	0
506	20231208	103800	3577650	15990	15990	15990	15990	1
507	20231208	103700	3561660	15960	15960	15960	15960	0
508	20231208	103600	3561660	15960	15960	15960	15960	0
509	20231208	103500	3561660	15960	15960	15960	15960	0
510	20231208	103400	3561660	15960	15960	15960	15960	4
511	20231208	103300	3497820	15960	15980	15980	15960	65
512	20231208	103200	2460290	15990	15990	15990	15990	0
513	20231208	103100	2460290	15990	15990	15990	15990	2
514	20231208	103000	2428310	15990	15990	15990	15990	0
515	20231208	102900	2428310	15990	15990	15990	15990	0
516	20231208	102800	2428310	15990	15990	15990	15990	0
517	20231208	102700	2428310	15990	15990	15990	15990	0
518	20231208	102600	2428310	15990	15990	15990	15990	0
519	20231208	102500	2428310	15990	15990	15990	15990	1
520	20231208	102400	2412320	15990	15990	15990	15990	0
521	20231208	102300	2412320	15990	15990	15990	15990	0
522	20231208	102200	2412320	15990	15990	15990	15990	0
523	20231208	102100	2412320	15990	15990	15990	15990	0
524	20231208	102000	2412320	15990	15990	15990	15990	0
525	20231208	101900	2412320	15990	15990	15990	15990	0
526	20231208	101800	2412320	15990	15990	15990	15990	6
527	20231208	101700	2316380	15990	15990	15990	15990	0
528	20231208	101600	2316380	15990	15990	15990	15990	0
529	20231208	101500	2316380	15990	15990	15990	15990	0
530	20231208	101400	2316380	15990	15990	15990	15990	0
531	20231208	101300	2316380	15990	15990	15990	15990	0
532	20231208	101200	2316380	15990	15990	15990	15990	0
533	20231208	101100	2316380	15990	15990	15990	15990	0
534	20231208	101000	2316380	15990	15990	15990	15990	0
535	20231208	100900	2316380	15990	15990	15990	15990	0
536	20231208	100800	2316380	15990	15990	15990	15990	0
537	20231208	100700	2316380	15990	15990	15990	15990	0
538	20231208	100600	2316380	15990	15990	15990	15990	0
539	20231208	100500	2316380	15990	15990	15990	15990	0
540	20231208	100400	2316380	15990	15990	15990	15990	0
541	20231208	100300	2316380	15990	15990	15990	15990	0
542	20231208	100200	2316380	15990	15990	15990	15990	0
543	20231208	100100	2316380	15990	15990	15990	15990	0
544	20231208	100000	2316380	15990	15990	15990	15990	1
545	20231208	095900	2300390	15980	15980	15980	15980	0
546	20231208	095800	2300390	15980	15980	15980	15980	0
547	20231208	095700	2300390	15980	15980	15980	15980	5
548	20231208	095600	2220490	15990	15990	15990	15990	0
549	20231208	095500	2220490	15990	15990	15990	15990	0
550	20231208	095400	2220490	15990	15990	15990	15990	0
551	20231208	095300	2220490	15990	15990	15990	15990	0
552	20231208	095200	2220490	15990	15990	15990	15990	0
553	20231208	095100	2220490	15990	15990	15990	15990	0
554	20231208	095000	2220490	15990	15990	15990	15990	44
555	20231208	094900	1516930	15990	15990	15990	15990	6
556	20231208	094800	1420990	15990	15990	15990	15990	0
557	20231208	094700	1420990	15990	15990	15990	15990	0
558	20231208	094600	1420990	15990	15990	15990	15990	0
559	20231208	094500	1420990	15990	15990	15990	15990	0
560	20231208	094400	1420990	15990	15990	15990	15990	0
561	20231208	094300	1420990	15990	15990	15990	15990	0
562	20231208	094200	1420990	15990	15990	15990	15990	0
563	20231208	094100	1420990	15990	15990	15990	15990	0
564	20231208	094000	1420990	15990	15990	15990	15990	3
565	20231208	093900	1373020	15980	15980	15980	15980	2
566	20231208	093800	1341060	15980	15980	15980	15980	0
567	20231208	093700	1341060	15980	15980	15980	15980	0
568	20231208	093600	1341060	15980	15980	15980	15980	6
569	20231208	093500	1245180	15960	15960	15960	15960	0
570	20231208	093400	1245180	15960	15960	15960	15960	0
571	20231208	093300	1245180	15960	15960	15960	15960	0
572	20231208	093200	1245180	15960	15960	15960	15960	0
573	20231208	093100	1245180	15960	15960	15960	15960	0
574	20231208	093000	1245180	15960	15960	15960	15960	0
575	20231208	092900	1245180	15960	15960	15960	15960	0
576	20231208	092800	1245180	15960	15960	15960	15960	0
577	20231208	092700	1245180	15960	15960	15960	15960	0
578	20231208	092600	1245180	15960	15960	15960	15960	0
579	20231208	092500	1245180	15960	15960	15960	15960	0
580	20231208	092400	1245180	15960	15960	15960	15960	0
581	20231208	092300	1245180	15960	15960	15960	15960	0
582	20231208	092200	1245180	15960	15960	15960	15960	0
583	20231208	092100	1245180	15960	15960	15960	15960	0
584	20231208	092000	1245180	15960	15960	15960	15960	68
585	20231208	091900	159900	15990	15990	15990	15990	0
586	20231208	091800	159900	15990	15990	15990	15990	0
587	20231208	091700	159900	15990	15990	15990	15990	0
588	20231208	091600	159900	15990	15990	15990	15990	10
589	20231208	091500	0	15990	15990	15990	15990	0
590	20231208	091400	0	15990	15990	15990	15990	0
591	20231208	091300	0	15990	15990	15990	15990	0
592	20231208	091200	0	15990	15990	15990	15990	0
593	20231208	091100	0	15990	15990	15990	15990	0
594	20231208	091000	0	15990	15990	15990	15990	0
595	20231208	090900	0	15990	15990	15990	15990	0
596	20231208	090800	0	15990	15990	15990	15990	0
597	20231208	090700	0	15990	15990	15990	15990	0
598	20231208	090600	0	15990	15990	15990	15990	0
599	20231208	090500	0	15990	15990	15990	15990	0
600	20231208	090400	0	15990	15990	15990	15990	0
601	20231208	090300	0	15990	15990	15990	15990	0
602	20231208	090200	0	15990	15990	15990	15990	0
603	20231208	090100	0	15990	15990	15990	15990	0
604	20231208	090000	0	15990	15990	15990	15990	0