KissMeData/018120/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190300	97478920	15970	15970	15970	15970	3
3	20231219	190200	97478920	15970	15970	15970	15970	0
4	20231219	190100	97478920	15970	15970	15970	15970	0
5	20231219	190000	97478920	15970	15970	15970	15970	0
6	20231219	185900	97478920	15970	15970	15970	15970	0
7	20231219	185800	97478920	15970	15970	15970	15970	0
8	20231219	185700	97478920	15970	15970	15970	15970	0
9	20231219	185600	97478920	15970	15970	15970	15970	0
10	20231219	185500	97478920	15970	15970	15970	15970	0
11	20231219	185400	97478920	15970	15970	15970	15970	0
12	20231219	185300	97478920	15970	15970	15970	15970	0
13	20231219	185200	97478920	15970	15970	15970	15970	0
14	20231219	185100	97478920	15970	15970	15970	15970	0
15	20231219	185000	97478920	15970	15970	15970	15970	0
16	20231219	184900	97478920	15970	15970	15970	15970	0
17	20231219	184800	97478920	15970	15970	15970	15970	0
18	20231219	184700	97478920	15970	15970	15970	15970	0
19	20231219	184600	97478920	15970	15970	15970	15970	0
20	20231219	184500	97478920	15970	15970	15970	15970	0
21	20231219	184400	97478920	15970	15970	15970	15970	0
22	20231219	184300	97478920	15970	15970	15970	15970	0
23	20231219	184200	97478920	15970	15970	15970	15970	0
24	20231219	184100	97478920	15970	15970	15970	15970	0
25	20231219	184000	97478920	15970	15970	15970	15970	0
26	20231219	183900	97478920	15970	15970	15970	15970	0
27	20231219	183800	97478920	15970	15970	15970	15970	0
28	20231219	183700	97478920	15970	15970	15970	15970	0
29	20231219	183600	97478920	15970	15970	15970	15970	0
30	20231219	183500	97478920	15970	15970	15970	15970	0
31	20231219	183400	97478920	15970	15970	15970	15970	0
32	20231219	183300	97478920	15970	15970	15970	15970	3
33	20231219	183200	97478920	15970	15970	15970	15970	0
34	20231219	183100	97478920	15970	15970	15970	15970	0
35	20231219	183000	97478920	15970	15970	15970	15970	0
36	20231219	182900	97478920	15970	15970	15970	15970	0
37	20231219	182800	97478920	15970	15970	15970	15970	0
38	20231219	182700	97478920	15970	15970	15970	15970	0
39	20231219	182600	97478920	15970	15970	15970	15970	0
40	20231219	182500	97478920	15970	15970	15970	15970	0
41	20231219	182400	97478920	15970	15970	15970	15970	0
42	20231219	182300	97478920	15970	15970	15970	15970	0
43	20231219	182200	97478920	15970	15970	15970	15970	0
44	20231219	182100	97478920	15970	15970	15970	15970	0
45	20231219	182000	97478920	15970	15970	15970	15970	0
46	20231219	181900	97478920	15970	15970	15970	15970	0
47	20231219	181800	97478920	15970	15970	15970	15970	0
48	20231219	181700	97478920	15970	15970	15970	15970	0
49	20231219	181600	97478920	15970	15970	15970	15970	0
50	20231219	181500	97478920	15970	15970	15970	15970	0
51	20231219	181400	97478920	15970	15970	15970	15970	0
52	20231219	181300	97478920	15970	15970	15970	15970	0
53	20231219	181200	97478920	15970	15970	15970	15970	0
54	20231219	181100	97478920	15970	15970	15970	15970	0
55	20231219	181000	97478920	15970	15970	15970	15970	0
56	20231219	180900	97478920	15970	15970	15970	15970	0
57	20231219	180800	97478920	15970	15970	15970	15970	0
58	20231219	180700	97478920	15970	15970	15970	15970	0
59	20231219	180600	97478920	15970	15970	15970	15970	0
60	20231219	180500	97478920	15970	15970	15970	15970	0
61	20231219	180400	97478920	15970	15970	15970	15970	0
62	20231219	180300	97478920	15970	15970	15970	15970	3
63	20231219	180200	97478920	15970	15970	15970	15970	0
64	20231219	180100	97478920	15970	15970	15970	15970	0
65	20231219	180000	97478920	15970	15970	15970	15970	0
66	20231219	175900	97478920	15970	15970	15970	15970	0
67	20231219	175800	97478920	15970	15970	15970	15970	0
68	20231219	175700	97478920	15970	15970	15970	15970	0
69	20231219	175600	97478920	15970	15970	15970	15970	0
70	20231219	175500	97478920	15970	15970	15970	15970	0
71	20231219	175400	97478920	15970	15970	15970	15970	0
72	20231219	175300	97478920	15970	15970	15970	15970	0
73	20231219	175200	97478920	15970	15970	15970	15970	0
74	20231219	175100	97478920	15970	15970	15970	15970	0
75	20231219	175000	97478920	15970	15970	15970	15970	0
76	20231219	174900	97478920	15970	15970	15970	15970	0
77	20231219	174800	97478920	15970	15970	15970	15970	0
78	20231219	174700	97478920	15970	15970	15970	15970	0
79	20231219	174600	97478920	15970	15970	15970	15970	0
80	20231219	174500	97478920	15970	15970	15970	15970	0
81	20231219	174400	97478920	15970	15970	15970	15970	0
82	20231219	174300	97478920	15970	15970	15970	15970	0
83	20231219	174200	97478920	15970	15970	15970	15970	0
84	20231219	174100	97478920	15970	15970	15970	15970	0
85	20231219	174000	97478920	15970	15970	15970	15970	0
86	20231219	173900	97478920	15970	15970	15970	15970	0
87	20231219	173800	97478920	15970	15970	15970	15970	0
88	20231219	173700	97478920	15970	15970	15970	15970	0
89	20231219	173600	97478920	15970	15970	15970	15970	0
90	20231219	173500	97478920	15970	15970	15970	15970	0
91	20231219	173400	97478920	15970	15970	15970	15970	0
92	20231219	173300	97478920	15970	15970	15970	15970	3
93	20231219	173200	97478920	15970	15970	15970	15970	0
94	20231219	173100	97478920	15970	15970	15970	15970	0
95	20231219	173000	97478920	15970	15970	15970	15970	0
96	20231219	172900	97478920	15970	15970	15970	15970	0
97	20231219	172800	97478920	15970	15970	15970	15970	0
98	20231219	172700	97478920	15970	15970	15970	15970	0
99	20231219	172600	97478920	15970	15970	15970	15970	0
100	20231219	172500	97478920	15970	15970	15970	15970	0
101	20231219	172400	97478920	15970	15970	15970	15970	0
102	20231219	172300	97478920	15970	15970	15970	15970	0
103	20231219	172200	97478920	15970	15970	15970	15970	0
104	20231219	172100	97478920	15970	15970	15970	15970	0
105	20231219	172000	97478920	15970	15970	15970	15970	0
106	20231219	171900	97478920	15970	15970	15970	15970	0
107	20231219	171800	97478920	15970	15970	15970	15970	0
108	20231219	171700	97478920	15970	15970	15970	15970	0
109	20231219	171600	97478920	15970	15970	15970	15970	0
110	20231219	171500	97478920	15970	15970	15970	15970	0
111	20231219	171400	97478920	15970	15970	15970	15970	0
112	20231219	171300	97478920	15970	15970	15970	15970	0
113	20231219	171200	97478920	15970	15970	15970	15970	0
114	20231219	171100	97478920	15970	15970	15970	15970	0
115	20231219	171000	97478920	15970	15970	15970	15970	0
116	20231219	170900	97478920	15970	15970	15970	15970	0
117	20231219	170800	97478920	15970	15970	15970	15970	0
118	20231219	170700	97478920	15970	15970	15970	15970	0
119	20231219	170600	97478920	15970	15970	15970	15970	0
120	20231219	170500	97478920	15970	15970	15970	15970	0
121	20231219	170400	97478920	15970	15970	15970	15970	0
122	20231219	170300	97478920	15970	15970	15970	15970	3
123	20231219	170200	97478920	15970	15970	15970	15970	0
124	20231219	170100	97478920	15970	15970	15970	15970	0
125	20231219	170000	97478920	15970	15970	15970	15970	0
126	20231219	165900	97478920	15970	15970	15970	15970	0
127	20231219	165800	97478920	15970	15970	15970	15970	0
128	20231219	165700	97478920	15970	15970	15970	15970	0
129	20231219	165600	97478920	15970	15970	15970	15970	0
130	20231219	165500	97478920	15970	15970	15970	15970	0
131	20231219	165400	97478920	15970	15970	15970	15970	0
132	20231219	165300	97478920	15970	15970	15970	15970	0
133	20231219	165200	97478920	15970	15970	15970	15970	0
134	20231219	165100	97478920	15970	15970	15970	15970	0
135	20231219	165000	97478920	15970	15970	15970	15970	0
136	20231219	164900	97478920	15970	15970	15970	15970	0
137	20231219	164800	97478920	15970	15970	15970	15970	0
138	20231219	164700	97478920	15970	15970	15970	15970	0
139	20231219	164600	97478920	15970	15970	15970	15970	0
140	20231219	164500	97478920	15970	15970	15970	15970	0
141	20231219	164400	97478920	15970	15970	15970	15970	0
142	20231219	164300	97478920	15970	15970	15970	15970	0
143	20231219	164200	97478920	15970	15970	15970	15970	0
144	20231219	164100	97478920	15970	15970	15970	15970	0
145	20231219	164000	97478920	15970	15970	15970	15970	0
146	20231219	163900	97478920	15970	15970	15970	15970	0
147	20231219	163800	97478920	15970	15970	15970	15970	0
148	20231219	163700	97478920	15970	15970	15970	15970	0
149	20231219	163600	97478920	15970	15970	15970	15970	0
150	20231219	163500	97478920	15970	15970	15970	15970	0
151	20231219	163400	97478920	15970	15970	15970	15970	0
152	20231219	163300	97478920	15970	15970	15970	15970	3
153	20231219	163200	97478920	15970	15970	15970	15970	0
154	20231219	163100	97478920	15970	15970	15970	15970	0
155	20231219	163000	97478920	15970	15970	15970	15970	0
156	20231219	162900	97478920	15970	15970	15970	15970	0
157	20231219	162800	97478920	15970	15970	15970	15970	0
158	20231219	162700	97478920	15970	15970	15970	15970	0
159	20231219	162600	97478920	15970	15970	15970	15970	0
160	20231219	162500	97478920	15970	15970	15970	15970	0
161	20231219	162400	97478920	15970	15970	15970	15970	0
162	20231219	162300	97478920	15970	15970	15970	15970	0
163	20231219	162200	97478920	15970	15970	15970	15970	0
164	20231219	162100	97478920	15970	15970	15970	15970	0
165	20231219	162000	97478920	15970	15970	15970	15970	0
166	20231219	161900	97478920	15970	15970	15970	15970	0
167	20231219	161800	97478920	15970	15970	15970	15970	0
168	20231219	161700	97478920	15970	15970	15970	15970	0
169	20231219	161600	97478920	15970	15970	15970	15970	0
170	20231219	161500	97478920	15970	15970	15970	15970	0
171	20231219	161400	97478920	15970	15970	15970	15970	0
172	20231219	161300	97478920	15970	15970	15970	15970	0
173	20231219	161200	97478920	15970	15970	15970	15970	0
174	20231219	161100	97478920	15970	15970	15970	15970	0
175	20231219	161000	97478920	15970	15970	15970	15970	0
176	20231219	160900	97478920	15970	15970	15970	15970	0
177	20231219	160800	97478920	15970	15970	15970	15970	0
178	20231219	160700	97478920	15970	15970	15970	15970	0
179	20231219	160600	97478920	15970	15970	15970	15970	0
180	20231219	160500	97478920	15970	15970	15970	15970	0
181	20231219	160400	97478920	15970	15970	15970	15970	0
182	20231219	160300	97478920	15970	15970	15970	15970	3
183	20231219	160200	97478920	15970	15970	15970	15970	0
184	20231219	160100	97478920	15970	15970	15970	15970	0
185	20231219	160000	97478920	15970	15970	15970	15970	0
186	20231219	155900	97478920	15970	15970	15970	15970	0
187	20231219	155800	97478920	15970	15970	15970	15970	0
188	20231219	155700	97478920	15970	15970	15970	15970	0
189	20231219	155600	97478920	15970	15970	15970	15970	0
190	20231219	155500	97478920	15970	15970	15970	15970	0
191	20231219	155400	97478920	15970	15970	15970	15970	0
192	20231219	155300	97478920	15970	15970	15970	15970	0
193	20231219	155200	97478920	15970	15970	15970	15970	0
194	20231219	155100	97478920	15970	15970	15970	15970	0
195	20231219	155000	97478920	15970	15970	15970	15970	0
196	20231219	154900	97478920	15970	15970	15970	15970	0
197	20231219	154800	97478920	15970	15970	15970	15970	0
198	20231219	154700	97478920	15970	15970	15970	15970	0
199	20231219	154600	97478920	15970	15970	15970	15970	0
200	20231219	154500	97478920	15970	15970	15970	15970	0
201	20231219	154400	97478920	15970	15970	15970	15970	0
202	20231219	154300	97478920	15970	15970	15970	15970	0
203	20231219	154200	97478920	15970	15970	15970	15970	0
204	20231219	154100	97478920	15970	15970	15970	15970	0
205	20231219	154000	97478920	15970	15970	15970	15970	0
206	20231219	153900	97478920	15970	15970	15970	15970	0
207	20231219	153800	97478920	15970	15970	15970	15970	0
208	20231219	153700	97478920	15970	15970	15970	15970	0
209	20231219	153600	97478920	15970	15970	15970	15970	0
210	20231219	153500	97478920	15970	15970	15970	15970	0
211	20231219	153400	97478920	15970	15970	15970	15970	0
212	20231219	153300	97478920	15970	15970	15970	15970	3
213	20231219	153200	97478920	15970	15970	15970	15970	0
214	20231219	153100	97478920	15970	15970	15970	15970	0
215	20231219	153000	97478920	15970	15970	15970	15970	3
216	20231219	152900	97431010	15980	15980	15980	15980	0
217	20231219	152800	97431010	15980	15980	15980	15980	0
218	20231219	152700	97431010	15980	15980	15980	15980	0
219	20231219	152600	97431010	15980	15980	15980	15980	0
220	20231219	152500	97431010	15980	15980	15980	15980	0
221	20231219	152400	97431010	15980	15980	15980	15980	0
222	20231219	152300	97431010	15980	15980	15980	15980	0
223	20231219	152200	97431010	15980	15980	15980	15980	0
224	20231219	152100	97431010	15980	15980	15980	15980	0
225	20231219	152000	97431010	15980	15980	15980	15980	0
226	20231219	151900	97431010	15980	15980	15980	15980	0
227	20231219	151800	97431010	15980	15980	15980	15980	0
228	20231219	151700	97431010	15980	15980	15980	15980	0
229	20231219	151600	97431010	15980	15980	15980	15980	0
230	20231219	151500	97431010	15980	15970	15980	15970	10
231	20231219	151400	97271250	15970	15970	15970	15970	0
232	20231219	151300	97271250	15970	15970	15970	15970	0
233	20231219	151200	97271250	15970	15970	15970	15970	0
234	20231219	151100	97271250	15970	15970	15970	15970	2
235	20231219	151000	97239310	15980	15980	15980	15980	0
236	20231219	150900	97239310	15980	15970	15980	15970	100
237	20231219	150800	95641870	15980	15980	15980	15980	0
238	20231219	150700	95641870	15980	15980	15980	15980	0
239	20231219	150600	95641870	15980	15980	15980	15980	0
240	20231219	150500	95641870	15980	15980	15980	15980	0
241	20231219	150400	95641870	15980	15950	15980	15950	400
242	20231219	150300	89256170	15990	15990	15990	15990	0
243	20231219	150200	89256170	15990	15990	15990	15990	0
244	20231219	150100	89256170	15990	15990	15990	15990	0
245	20231219	150000	89256170	15990	15990	15990	15990	0
246	20231219	145900	89256170	15990	15990	15990	15990	0
247	20231219	145800	89256170	15990	15990	15990	15990	0
248	20231219	145700	89256170	15990	15990	15990	15990	0
249	20231219	145600	89256170	15990	15950	15990	15950	200
250	20231219	145500	86064160	15970	15970	15970	15970	0
251	20231219	145400	86064160	15970	15970	15970	15970	0
252	20231219	145300	86064160	15970	15970	15970	15970	0
253	20231219	145200	86064160	15970	15970	15970	15970	0
254	20231219	145100	86064160	15970	15970	15970	15970	0
255	20231219	145000	86064160	15970	15970	15970	15970	0
256	20231219	144900	86064160	15970	15970	15970	15970	0
257	20231219	144800	86064160	15970	15970	15970	15970	0
258	20231219	144700	86064160	15970	15970	15970	15970	0
259	20231219	144600	86064160	15970	15970	15970	15970	0
260	20231219	144500	86064160	15970	15970	15970	15970	0
261	20231219	144400	86064160	15970	15970	15970	15970	0
262	20231219	144300	86064160	15970	15970	15970	15970	0
263	20231219	144200	86064160	15970	15920	15970	15920	200
264	20231219	144100	82877390	15930	15930	15930	15930	0
265	20231219	144000	82877390	15930	15930	15930	15930	0
266	20231219	143900	82877390	15930	15930	15930	15930	0
267	20231219	143800	82877390	15930	15860	15930	15860	11
268	20231219	143700	82702860	15860	15860	15860	15860	0
269	20231219	143600	82702860	15860	15860	15860	15860	0
270	20231219	143500	82702860	15860	15860	15860	15860	14
271	20231219	143400	82480820	15860	15860	15860	15860	0
272	20231219	143300	82480820	15860	15860	15860	15860	0
273	20231219	143200	82480820	15860	15860	15860	15860	0
274	20231219	143100	82480820	15860	15860	15860	15860	0
275	20231219	143000	82480820	15860	15860	15860	15860	0
276	20231219	142900	82480820	15860	15860	15860	15860	0
277	20231219	142800	82480820	15860	15860	15860	15860	0
278	20231219	142700	82480820	15860	15860	15860	15860	0
279	20231219	142600	82480820	15860	15860	15860	15860	0
280	20231219	142500	82480820	15860	15860	15860	15860	0
281	20231219	142400	82480820	15860	15860	15860	15860	0
282	20231219	142300	82480820	15860	15860	15860	15860	0
283	20231219	142200	82480820	15860	15860	15860	15860	0
284	20231219	142100	82480820	15860	15860	15860	15860	0
285	20231219	142000	82480820	15860	15860	15860	15860	0
286	20231219	141900	82480820	15860	15860	15860	15860	0
287	20231219	141800	82480820	15860	15860	15860	15860	0
288	20231219	141700	82480820	15860	15860	15860	15860	0
289	20231219	141600	82480820	15860	15860	15860	15860	0
290	20231219	141500	82480820	15860	15860	15860	15860	0
291	20231219	141400	82480820	15860	15860	15860	15860	0
292	20231219	141300	82480820	15860	15860	15860	15860	0
293	20231219	141200	82480820	15860	15860	15860	15860	0
294	20231219	141100	82480820	15860	15860	15860	15860	0
295	20231219	141000	82480820	15860	15860	15860	15860	0
296	20231219	140900	82480820	15860	15860	15860	15860	0
297	20231219	140800	82480820	15860	15860	15860	15860	0
298	20231219	140700	82480820	15860	15860	15860	15860	0
299	20231219	140600	82480820	15860	15860	15860	15860	0
300	20231219	140500	82480820	15860	15860	15860	15860	0
301	20231219	140400	82480820	15860	15860	15860	15860	0
302	20231219	140300	82480820	15860	15860	15860	15860	0
303	20231219	140200	82480820	15860	15860	15860	15860	0
304	20231219	140100	82480820	15860	15860	15860	15860	0
305	20231219	140000	82480820	15860	15860	15860	15860	0
306	20231219	135900	82480820	15860	15860	15860	15860	0
307	20231219	135800	82480820	15860	15860	15860	15860	0
308	20231219	135700	82480820	15860	15860	15860	15860	0
309	20231219	135600	82480820	15860	15860	15860	15860	0
310	20231219	135500	82480820	15860	15860	15860	15860	0
311	20231219	135400	82480820	15860	15860	15860	15860	0
312	20231219	135300	82480820	15860	15860	15860	15860	0
313	20231219	135200	82480820	15860	15860	15860	15860	0
314	20231219	135100	82480820	15860	15880	15880	15860	73
315	20231219	135000	81322640	15940	15940	15940	15940	0
316	20231219	134900	81322640	15940	15940	15940	15940	0
317	20231219	134800	81322640	15940	15940	15940	15940	2
318	20231219	134700	81290760	15940	15940	15940	15940	71
319	20231219	134600	80159020	15970	15970	15970	15970	1
320	20231219	134500	80143050	15970	15950	15970	15950	73
321	20231219	134400	78978140	15940	15940	15940	15940	27
322	20231219	134300	78547760	15940	15940	15940	15940	0
323	20231219	134200	78547760	15940	15940	15940	15940	0
324	20231219	134100	78547760	15940	15940	15940	15940	0
325	20231219	134000	78547760	15940	15940	15940	15940	0
326	20231219	133900	78547760	15940	15940	15940	15940	2
327	20231219	133800	78515880	15940	15940	15940	15940	0
328	20231219	133700	78515880	15940	15940	15940	15940	0
329	20231219	133600	78515880	15940	15940	15940	15940	0
330	20231219	133500	78515880	15940	15940	15940	15940	0
331	20231219	133400	78515880	15940	15940	15940	15940	0
332	20231219	133300	78515880	15940	15940	15940	15940	1
333	20231219	133200	78499940	15990	15990	15990	15990	0
334	20231219	133100	78499940	15990	15990	15990	15990	0
335	20231219	133000	78499940	15990	15990	15990	15990	0
336	20231219	132900	78499940	15990	15990	15990	15990	0
337	20231219	132800	78499940	15990	15990	15990	15990	0
338	20231219	132700	78499940	15990	15990	15990	15990	0
339	20231219	132600	78499940	15990	15990	15990	15990	0
340	20231219	132500	78499940	15990	15990	15990	15990	0
341	20231219	132400	78499940	15990	15990	15990	15990	0
342	20231219	132300	78499940	15990	15950	15990	15950	100
343	20231219	132200	76902310	15990	15990	15990	15990	0
344	20231219	132100	76902310	15990	15990	15990	15990	0
345	20231219	132000	76902310	15990	15990	15990	15990	0
346	20231219	131900	76902310	15990	15990	15990	15990	0
347	20231219	131800	76902310	15990	15990	15990	15990	0
348	20231219	131700	76902310	15990	15990	15990	15990	0
349	20231219	131600	76902310	15990	15990	15990	15990	0
350	20231219	131500	76902310	15990	15990	15990	15990	0
351	20231219	131400	76902310	15990	15990	15990	15990	0
352	20231219	131300	76902310	15990	15990	15990	15990	1
353	20231219	131200	76886320	15990	15990	15990	15990	0
354	20231219	131100	76886320	15990	15990	15990	15990	0
355	20231219	131000	76886320	15990	15990	15990	15990	0
356	20231219	130900	76886320	15990	15990	15990	15990	0
357	20231219	130800	76886320	15990	15950	15990	15950	200
358	20231219	130700	73692140	15950	15900	15950	15900	200
359	20231219	130600	70507890	15900	15900	15900	15900	0
360	20231219	130500	70507890	15900	15900	15900	15900	0
361	20231219	130400	70507890	15900	15900	15900	15900	0
362	20231219	130300	70507890	15900	15900	15900	15900	0
363	20231219	130200	70507890	15900	15900	15900	15900	0
364	20231219	130100	70507890	15900	15900	15900	15900	0
365	20231219	130000	70507890	15900	15900	15900	15900	0
366	20231219	125900	70507890	15900	15900	15900	15900	0
367	20231219	125800	70507890	15900	15900	15900	15900	2
368	20231219	125700	70476090	15900	15900	15900	15900	0
369	20231219	125600	70476090	15900	15900	15900	15900	0
370	20231219	125500	70476090	15900	15900	15900	15900	0
371	20231219	125400	70476090	15900	15900	15900	15900	0
372	20231219	125300	70476090	15900	15900	15900	15900	0
373	20231219	125200	70476090	15900	15900	15900	15900	0
374	20231219	125100	70476090	15900	15900	15900	15900	0
375	20231219	125000	70476090	15900	15900	15900	15900	0
376	20231219	124900	70476090	15900	15900	15900	15900	0
377	20231219	124800	70476090	15900	15900	15900	15900	0
378	20231219	124700	70476090	15900	15900	15900	15900	0
379	20231219	124600	70476090	15900	15900	15900	15900	0
380	20231219	124500	70476090	15900	15900	15900	15900	0
381	20231219	124400	70476090	15900	15900	15900	15900	0
382	20231219	124300	70476090	15900	15900	15900	15900	0
383	20231219	124200	70476090	15900	15900	15900	15900	0
384	20231219	124100	70476090	15900	15900	15900	15900	0
385	20231219	124000	70476090	15900	15900	15900	15900	0
386	20231219	123900	70476090	15900	15900	15900	15900	0
387	20231219	123800	70476090	15900	15900	15900	15900	0
388	20231219	123700	70476090	15900	15900	15900	15900	0
389	20231219	123600	70476090	15900	15900	15900	15900	0
390	20231219	123500	70476090	15900	15900	15900	15900	0
391	20231219	123400	70476090	15900	15900	15900	15900	0
392	20231219	123300	70476090	15900	15900	15900	15900	0
393	20231219	123200	70476090	15900	15900	15900	15900	0
394	20231219	123100	70476090	15900	15900	15900	15900	0
395	20231219	123000	70476090	15900	15900	15900	15900	0
396	20231219	122900	70476090	15900	15900	15900	15900	0
397	20231219	122800	70476090	15900	15900	15900	15900	0
398	20231219	122700	70476090	15900	15900	15900	15900	0
399	20231219	122600	70476090	15900	15900	15900	15900	0
400	20231219	122500	70476090	15900	15900	15900	15900	0
401	20231219	122400	70476090	15900	15900	15900	15900	0
402	20231219	122300	70476090	15900	15900	15900	15900	35
403	20231219	122200	69919590	15900	15900	15900	15900	15
404	20231219	122100	69681090	15970	15970	15970	15970	0
405	20231219	122000	69681090	15970	15970	15970	15970	0
406	20231219	121900	69681090	15970	15970	15970	15970	0
407	20231219	121800	69681090	15970	15970	15970	15970	0
408	20231219	121700	69681090	15970	15970	15970	15970	0
409	20231219	121600	69681090	15970	15970	15970	15970	0
410	20231219	121500	69681090	15970	15970	15970	15970	0
411	20231219	121400	69681090	15970	15970	15970	15970	1
412	20231219	121300	69665120	15900	15900	15900	15900	0
413	20231219	121200	69665120	15900	15900	15900	15900	88
414	20231219	121100	68265920	15900	15900	15900	15900	0
415	20231219	121000	68265920	15900	15900	15900	15900	0
416	20231219	120900	68265920	15900	15900	15900	15900	0
417	20231219	120800	68265920	15900	15900	15900	15900	0
418	20231219	120700	68265920	15900	15900	15900	15900	0
419	20231219	120600	68265920	15900	15900	15900	15900	0
420	20231219	120500	68265920	15900	15900	15900	15900	0
421	20231219	120400	68265920	15900	15900	15900	15900	0
422	20231219	120300	68265920	15900	15900	15900	15900	0
423	20231219	120200	68265920	15900	15900	15900	15900	82
424	20231219	120100	66962120	15970	15970	15970	15970	0
425	20231219	120000	66962120	15970	15970	15970	15970	0
426	20231219	115900	66962120	15970	15970	15970	15970	0
427	20231219	115800	66962120	15970	15970	15970	15970	0
428	20231219	115700	66962120	15970	15970	15970	15970	0
429	20231219	115600	66962120	15970	15970	15970	15970	0
430	20231219	115500	66962120	15970	15970	15970	15970	0
431	20231219	115400	66962120	15970	15970	15970	15970	0
432	20231219	115300	66962120	15970	15970	15970	15970	0
433	20231219	115200	66962120	15970	15970	15970	15970	0
434	20231219	115100	66962120	15970	15970	15970	15970	0
435	20231219	115000	66962120	15970	15970	15970	15970	0
436	20231219	114900	66962120	15970	15970	15970	15970	0
437	20231219	114800	66962120	15970	15970	15970	15970	0
438	20231219	114700	66962120	15970	15970	15970	15970	0
439	20231219	114600	66962120	15970	15970	15970	15970	0
440	20231219	114500	66962120	15970	15970	15970	15970	0
441	20231219	114400	66962120	15970	15970	15970	15970	1
442	20231219	114300	66946150	15970	15970	15970	15970	0
443	20231219	114200	66946150	15970	15970	15970	15970	0
444	20231219	114100	66946150	15970	15970	15970	15970	0
445	20231219	114000	66946150	15970	15970	15970	15970	0
446	20231219	113900	66946150	15970	15970	15970	15970	0
447	20231219	113800	66946150	15970	15970	15970	15970	0
448	20231219	113700	66946150	15970	15970	15970	15970	0
449	20231219	113600	66946150	15970	15970	15970	15970	2
450	20231219	113500	66914210	15960	15960	15960	15960	0
451	20231219	113400	66914210	15960	15960	15960	15960	0
452	20231219	113300	66914210	15960	15960	15960	15960	0
453	20231219	113200	66914210	15960	15960	15960	15960	0
454	20231219	113100	66914210	15960	15960	15960	15960	0
455	20231219	113000	66914210	15960	15960	15960	15960	7
456	20231219	112900	66802490	15960	15960	15960	15960	0
457	20231219	112800	66802490	15960	15960	15960	15960	0
458	20231219	112700	66802490	15960	15960	15960	15960	0
459	20231219	112600	66802490	15960	15960	15960	15960	0
460	20231219	112500	66802490	15960	15960	15960	15960	0
461	20231219	112400	66802490	15960	15960	15960	15960	100
462	20231219	112300	65206490	15960	15960	15960	15960	0
463	20231219	112200	65206490	15960	15960	15960	15960	0
464	20231219	112100	65206490	15960	15960	15960	15960	0
465	20231219	112000	65206490	15960	15960	15960	15960	0
466	20231219	111900	65206490	15960	15960	15960	15960	0
467	20231219	111800	65206490	15960	15910	15960	15910	200
468	20231219	111700	62018390	15960	15960	15960	15960	0
469	20231219	111600	62018390	15960	15960	15960	15960	0
470	20231219	111500	62018390	15960	15960	15960	15960	0
471	20231219	111400	62018390	15960	15960	15960	15960	0
472	20231219	111300	62018390	15960	15960	15960	15960	0
473	20231219	111200	62018390	15960	15960	15960	15960	0
474	20231219	111100	62018390	15960	15960	15960	15960	0
475	20231219	111000	62018390	15960	15960	15960	15960	0
476	20231219	110900	62018390	15960	15960	15960	15960	0
477	20231219	110800	62018390	15960	15910	15960	15910	100
478	20231219	110700	60424140	15900	15900	15900	15900	10
479	20231219	110600	60265140	15960	15960	15960	15960	0
480	20231219	110500	60265140	15960	15960	15960	15960	0
481	20231219	110400	60265140	15960	15960	15960	15960	0
482	20231219	110300	60265140	15960	15860	15960	15860	300
483	20231219	110200	55488690	15850	15850	15850	15850	0
484	20231219	110100	55488690	15850	15850	15850	15850	5
485	20231219	110000	55409440	15900	15870	15900	15870	15
486	20231219	105900	55171210	15870	15860	15870	15860	5
487	20231219	105800	55091900	15860	15860	15860	15860	0
488	20231219	105700	55091900	15860	15860	15860	15860	0
489	20231219	105600	55091900	15860	15860	15860	15860	0
490	20231219	105500	55091900	15860	15860	15860	15860	0
491	20231219	105400	55091900	15860	15860	15860	15860	1
492	20231219	105300	55076040	15850	15850	15850	15850	0
493	20231219	105200	55076040	15850	15850	15850	15850	0
494	20231219	105100	55076040	15850	15850	15850	15850	0
495	20231219	105000	55076040	15850	15850	15850	15850	3
496	20231219	104900	55028490	15850	15850	15850	15850	7
497	20231219	104800	54917540	15850	15850	15850	15850	0
498	20231219	104700	54917540	15850	15850	15850	15850	0
499	20231219	104600	54917540	15850	15850	15850	15850	3
500	20231219	104500	54869990	15850	15850	15910	15850	507
501	20231219	104400	46820890	15850	15850	15850	15850	0
502	20231219	104300	46820890	15850	15850	15850	15850	7
503	20231219	104200	46709940	15850	15850	15850	15850	20
504	20231219	104100	46392940	15850	15860	15860	15850	50
505	20231219	104000	45600330	15970	15970	15970	15970	0
506	20231219	103900	45600330	15970	15970	15970	15970	1
507	20231219	103800	45584360	15970	15970	15970	15970	0
508	20231219	103700	45584360	15970	15970	15970	15970	0
509	20231219	103600	45584360	15970	15860	15970	15860	325
510	20231219	103500	40400160	15920	15920	15920	15920	0
511	20231219	103400	40400160	15920	15920	15920	15920	1
512	20231219	103300	40384240	15930	15930	15930	15930	0
513	20231219	103200	40384240	15930	15930	15930	15930	0
514	20231219	103100	40384240	15930	15930	15930	15930	0
515	20231219	103000	40384240	15930	15930	15930	15930	0
516	20231219	102900	40384240	15930	15900	15930	15900	1500
517	20231219	102800	16530130	15900	15900	15900	15900	0
518	20231219	102700	16530130	15900	15900	15900	15900	0
519	20231219	102600	16530130	15900	15900	15900	15900	0
520	20231219	102500	16530130	15900	15900	15900	15900	0
521	20231219	102400	16530130	15900	15900	15900	15900	0
522	20231219	102300	16530130	15900	15900	15900	15900	0
523	20231219	102200	16530130	15900	15900	15900	15900	1
524	20231219	102100	16514230	15840	15840	15840	15840	0
525	20231219	102000	16514230	15840	15840	15840	15840	0
526	20231219	101900	16514230	15840	15840	15840	15840	0
527	20231219	101800	16514230	15840	15840	15840	15840	0
528	20231219	101700	16514230	15840	15840	15840	15840	124
529	20231219	101600	14550070	15840	15840	15840	15840	0
530	20231219	101500	14550070	15840	15840	15840	15840	0
531	20231219	101400	14550070	15840	15840	15840	15840	0
532	20231219	101300	14550070	15840	15840	15840	15840	0
533	20231219	101200	14550070	15840	15840	15840	15840	0
534	20231219	101100	14550070	15840	15840	15840	15840	0
535	20231219	101000	14550070	15840	15840	15840	15840	0
536	20231219	100900	14550070	15840	15840	15840	15840	0
537	20231219	100800	14550070	15840	15840	15840	15840	0
538	20231219	100700	14550070	15840	15840	15840	15840	0
539	20231219	100600	14550070	15840	15840	15840	15840	0
540	20231219	100500	14550070	15840	15840	15840	15840	0
541	20231219	100400	14550070	15840	15840	15840	15840	0
542	20231219	100300	14550070	15840	15840	15840	15840	0
543	20231219	100200	14550070	15840	15840	15840	15840	0
544	20231219	100100	14550070	15840	15840	15840	15840	0
545	20231219	100000	14550070	15840	15840	15840	15840	0
546	20231219	095900	14550070	15840	15840	15840	15840	0
547	20231219	095800	14550070	15840	15840	15840	15840	0
548	20231219	095700	14550070	15840	15840	15840	15840	0
549	20231219	095600	14550070	15840	15840	15840	15840	0
550	20231219	095500	14550070	15840	15840	15840	15840	26
551	20231219	095400	14138230	15850	15850	15850	15850	0
552	20231219	095300	14138230	15850	15850	15850	15850	0
553	20231219	095200	14138230	15850	15850	15850	15850	0
554	20231219	095100	14138230	15850	15850	15850	15850	0
555	20231219	095000	14138230	15850	15850	15850	15850	8
556	20231219	094900	14011430	15850	15850	15850	15850	16
557	20231219	094800	13757830	15850	15850	15850	15850	0
558	20231219	094700	13757830	15850	15850	15850	15850	0
559	20231219	094600	13757830	15850	15850	15850	15850	0
560	20231219	094500	13757830	15850	15850	15850	15850	0
561	20231219	094400	13757830	15850	15850	15850	15850	0
562	20231219	094300	13757830	15850	15850	15850	15850	0
563	20231219	094200	13757830	15850	15850	15850	15850	0
564	20231219	094100	13757830	15850	15850	15850	15850	0
565	20231219	094000	13757830	15850	15850	15850	15850	1
566	20231219	093900	13741980	15850	15850	15850	15850	0
567	20231219	093800	13741980	15850	15850	15850	15850	0
568	20231219	093700	13741980	15850	15850	15850	15850	0
569	20231219	093600	13741980	15850	15850	15850	15850	0
570	20231219	093500	13741980	15850	15850	15850	15850	5
571	20231219	093400	13662730	15850	15850	15850	15850	5
572	20231219	093300	13583480	15850	15890	15890	15850	5
573	20231219	093200	13504130	15840	15840	15840	15840	0
574	20231219	093100	13504130	15840	15840	15840	15840	0
575	20231219	093000	13504130	15840	15840	15840	15840	0
576	20231219	092900	13504130	15840	15840	15840	15840	0
577	20231219	092800	13504130	15840	15840	15840	15840	0
578	20231219	092700	13504130	15840	15840	15840	15840	0
579	20231219	092600	13504130	15840	15840	15840	15840	0
580	20231219	092500	13504130	15840	15840	15840	15840	0
581	20231219	092400	13504130	15840	15840	15840	15840	0
582	20231219	092300	13504130	15840	15840	15840	15840	0
583	20231219	092200	13504130	15840	15840	15840	15840	0
584	20231219	092100	13504130	15840	15840	15840	15840	0
585	20231219	092000	13504130	15840	15840	15840	15840	0
586	20231219	091900	13504130	15840	15850	15850	15840	638
587	20231219	091800	3397220	15850	15850	15850	15850	0
588	20231219	091700	3397220	15850	15870	15870	15850	42
589	20231219	091600	2731480	15900	15900	15900	15900	0
590	20231219	091500	2731480	15900	15900	15900	15900	0
591	20231219	091400	2731480	15900	15900	15900	15900	0
592	20231219	091300	2731480	15900	15900	15900	15900	0
593	20231219	091200	2731480	15900	15900	15900	15900	62
594	20231219	091100	1745680	15900	15880	15900	15880	38
595	20231219	091000	1141500	15900	15900	15900	15900	0
596	20231219	090900	1141500	15900	15900	15900	15900	0
597	20231219	090800	1141500	15900	15900	15900	15900	0
598	20231219	090700	1141500	15900	15900	15900	15900	0
599	20231219	090600	1141500	15900	15900	15900	15900	1
600	20231219	090500	1125600	15930	15930	15930	15930	1
601	20231219	090400	1109670	15860	15860	15860	15860	9
602	20231219	090300	966930	15930	15930	15930	15930	1
603	20231219	090200	0	15850	15850	15850	15850	0
604	20231219	090100	0	15850	15850	15850	15850	0
605	20231219	090000	0	15850	15850	15850	15850	0