KissMeData/018120/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	190300	10735860	15950	15950	15950	15950	12
3	20231212	190200	10735860	15950	15950	15950	15950	0
4	20231212	190100	10735860	15950	15950	15950	15950	0
5	20231212	190000	10735860	15950	15950	15950	15950	0
6	20231212	185900	10735860	15950	15950	15950	15950	0
7	20231212	185800	10735860	15950	15950	15950	15950	0
8	20231212	185700	10735860	15950	15950	15950	15950	0
9	20231212	185600	10735860	15950	15950	15950	15950	0
10	20231212	185500	10735860	15950	15950	15950	15950	0
11	20231212	185400	10735860	15950	15950	15950	15950	0
12	20231212	185300	10735860	15950	15950	15950	15950	0
13	20231212	185200	10735860	15950	15950	15950	15950	0
14	20231212	185100	10735860	15950	15950	15950	15950	0
15	20231212	185000	10735860	15950	15950	15950	15950	0
16	20231212	184900	10735860	15950	15950	15950	15950	0
17	20231212	184800	10735860	15950	15950	15950	15950	0
18	20231212	184700	10735860	15950	15950	15950	15950	0
19	20231212	184600	10735860	15950	15950	15950	15950	0
20	20231212	184500	10735860	15950	15950	15950	15950	0
21	20231212	184400	10735860	15950	15950	15950	15950	0
22	20231212	184300	10735860	15950	15950	15950	15950	0
23	20231212	184200	10735860	15950	15950	15950	15950	0
24	20231212	184100	10735860	15950	15950	15950	15950	0
25	20231212	184000	10735860	15950	15950	15950	15950	0
26	20231212	183900	10735860	15950	15950	15950	15950	0
27	20231212	183800	10735860	15950	15950	15950	15950	0
28	20231212	183700	10735860	15950	15950	15950	15950	0
29	20231212	183600	10735860	15950	15950	15950	15950	0
30	20231212	183500	10735860	15950	15950	15950	15950	0
31	20231212	183400	10735860	15950	15950	15950	15950	0
32	20231212	183300	10735860	15950	15950	15950	15950	12
33	20231212	183200	10735860	15950	15950	15950	15950	0
34	20231212	183100	10735860	15950	15950	15950	15950	0
35	20231212	183000	10735860	15950	15950	15950	15950	0
36	20231212	182900	10735860	15950	15950	15950	15950	0
37	20231212	182800	10735860	15950	15950	15950	15950	0
38	20231212	182700	10735860	15950	15950	15950	15950	0
39	20231212	182600	10735860	15950	15950	15950	15950	0
40	20231212	182500	10735860	15950	15950	15950	15950	0
41	20231212	182400	10735860	15950	15950	15950	15950	0
42	20231212	182300	10735860	15950	15950	15950	15950	0
43	20231212	182200	10735860	15950	15950	15950	15950	0
44	20231212	182100	10735860	15950	15950	15950	15950	0
45	20231212	182000	10735860	15950	15950	15950	15950	0
46	20231212	181900	10735860	15950	15950	15950	15950	0
47	20231212	181800	10735860	15950	15950	15950	15950	0
48	20231212	181700	10735860	15950	15950	15950	15950	0
49	20231212	181600	10735860	15950	15950	15950	15950	0
50	20231212	181500	10735860	15950	15950	15950	15950	0
51	20231212	181400	10735860	15950	15950	15950	15950	0
52	20231212	181300	10735860	15950	15950	15950	15950	0
53	20231212	181200	10735860	15950	15950	15950	15950	0
54	20231212	181100	10735860	15950	15950	15950	15950	0
55	20231212	181000	10735860	15950	15950	15950	15950	0
56	20231212	180900	10735860	15950	15950	15950	15950	0
57	20231212	180800	10735860	15950	15950	15950	15950	0
58	20231212	180700	10735860	15950	15950	15950	15950	0
59	20231212	180600	10735860	15950	15950	15950	15950	0
60	20231212	180500	10735860	15950	15950	15950	15950	0
61	20231212	180400	10735860	15950	15950	15950	15950	0
62	20231212	180300	10735860	15950	15950	15950	15950	12
63	20231212	180200	10735860	15950	15950	15950	15950	0
64	20231212	180100	10735860	15950	15950	15950	15950	0
65	20231212	180000	10735860	15950	15950	15950	15950	0
66	20231212	175900	10735860	15950	15950	15950	15950	0
67	20231212	175800	10735860	15950	15950	15950	15950	0
68	20231212	175700	10735860	15950	15950	15950	15950	0
69	20231212	175600	10735860	15950	15950	15950	15950	0
70	20231212	175500	10735860	15950	15950	15950	15950	0
71	20231212	175400	10735860	15950	15950	15950	15950	0
72	20231212	175300	10735860	15950	15950	15950	15950	0
73	20231212	175200	10735860	15950	15950	15950	15950	0
74	20231212	175100	10735860	15950	15950	15950	15950	0
75	20231212	175000	10735860	15950	15950	15950	15950	0
76	20231212	174900	10735860	15950	15950	15950	15950	0
77	20231212	174800	10735860	15950	15950	15950	15950	0
78	20231212	174700	10735860	15950	15950	15950	15950	0
79	20231212	174600	10735860	15950	15950	15950	15950	0
80	20231212	174500	10735860	15950	15950	15950	15950	0
81	20231212	174400	10735860	15950	15950	15950	15950	0
82	20231212	174300	10735860	15950	15950	15950	15950	0
83	20231212	174200	10735860	15950	15950	15950	15950	0
84	20231212	174100	10735860	15950	15950	15950	15950	0
85	20231212	174000	10735860	15950	15950	15950	15950	0
86	20231212	173900	10735860	15950	15950	15950	15950	0
87	20231212	173800	10735860	15950	15950	15950	15950	0
88	20231212	173700	10735860	15950	15950	15950	15950	0
89	20231212	173600	10735860	15950	15950	15950	15950	0
90	20231212	173500	10735860	15950	15950	15950	15950	0
91	20231212	173400	10735860	15950	15950	15950	15950	0
92	20231212	173300	10735860	15950	15950	15950	15950	12
93	20231212	173200	10735860	15950	15950	15950	15950	0
94	20231212	173100	10735860	15950	15950	15950	15950	0
95	20231212	173000	10735860	15950	15950	15950	15950	0
96	20231212	172900	10735860	15950	15950	15950	15950	0
97	20231212	172800	10735860	15950	15950	15950	15950	0
98	20231212	172700	10735860	15950	15950	15950	15950	0
99	20231212	172600	10735860	15950	15950	15950	15950	0
100	20231212	172500	10735860	15950	15950	15950	15950	0
101	20231212	172400	10735860	15950	15950	15950	15950	0
102	20231212	172300	10735860	15950	15950	15950	15950	0
103	20231212	172200	10735860	15950	15950	15950	15950	0
104	20231212	172100	10735860	15950	15950	15950	15950	0
105	20231212	172000	10735860	15950	15950	15950	15950	0
106	20231212	171900	10735860	15950	15950	15950	15950	0
107	20231212	171800	10735860	15950	15950	15950	15950	0
108	20231212	171700	10735860	15950	15950	15950	15950	0
109	20231212	171600	10735860	15950	15950	15950	15950	0
110	20231212	171500	10735860	15950	15950	15950	15950	0
111	20231212	171400	10735860	15950	15950	15950	15950	0
112	20231212	171300	10735860	15950	15950	15950	15950	0
113	20231212	171200	10735860	15950	15950	15950	15950	0
114	20231212	171100	10735860	15950	15950	15950	15950	0
115	20231212	171000	10735860	15950	15950	15950	15950	0
116	20231212	170900	10735860	15950	15950	15950	15950	0
117	20231212	170800	10735860	15950	15950	15950	15950	0
118	20231212	170700	10735860	15950	15950	15950	15950	0
119	20231212	170600	10735860	15950	15950	15950	15950	0
120	20231212	170500	10735860	15950	15950	15950	15950	0
121	20231212	170400	10735860	15950	15950	15950	15950	0
122	20231212	170300	10735860	15950	15950	15950	15950	12
123	20231212	170200	10735860	15950	15950	15950	15950	0
124	20231212	170100	10735860	15950	15950	15950	15950	0
125	20231212	170000	10735860	15950	15950	15950	15950	0
126	20231212	165900	10735860	15950	15950	15950	15950	0
127	20231212	165800	10735860	15950	15950	15950	15950	0
128	20231212	165700	10735860	15950	15950	15950	15950	0
129	20231212	165600	10735860	15950	15950	15950	15950	0
130	20231212	165500	10735860	15950	15950	15950	15950	0
131	20231212	165400	10735860	15950	15950	15950	15950	0
132	20231212	165300	10735860	15950	15950	15950	15950	0
133	20231212	165200	10735860	15950	15950	15950	15950	0
134	20231212	165100	10735860	15950	15950	15950	15950	0
135	20231212	165000	10735860	15950	15950	15950	15950	0
136	20231212	164900	10735860	15950	15950	15950	15950	0
137	20231212	164800	10735860	15950	15950	15950	15950	0
138	20231212	164700	10735860	15950	15950	15950	15950	0
139	20231212	164600	10735860	15950	15950	15950	15950	0
140	20231212	164500	10735860	15950	15950	15950	15950	0
141	20231212	164400	10735860	15950	15950	15950	15950	0
142	20231212	164300	10735860	15950	15950	15950	15950	0
143	20231212	164200	10735860	15950	15950	15950	15950	0
144	20231212	164100	10735860	15950	15950	15950	15950	0
145	20231212	164000	10735860	15950	15950	15950	15950	0
146	20231212	163900	10735860	15950	15950	15950	15950	0
147	20231212	163800	10735860	15950	15950	15950	15950	0
148	20231212	163700	10735860	15950	15950	15950	15950	0
149	20231212	163600	10735860	15950	15950	15950	15950	0
150	20231212	163500	10735860	15950	15950	15950	15950	0
151	20231212	163400	10735860	15950	15950	15950	15950	0
152	20231212	163300	10735860	15950	15950	15950	15950	12
153	20231212	163200	10735860	15950	15950	15950	15950	0
154	20231212	163100	10735860	15950	15950	15950	15950	0
155	20231212	163000	10735860	15950	15950	15950	15950	0
156	20231212	162900	10735860	15950	15950	15950	15950	0
157	20231212	162800	10735860	15950	15950	15950	15950	0
158	20231212	162700	10735860	15950	15950	15950	15950	0
159	20231212	162600	10735860	15950	15950	15950	15950	0
160	20231212	162500	10735860	15950	15950	15950	15950	0
161	20231212	162400	10735860	15950	15950	15950	15950	0
162	20231212	162300	10735860	15950	15950	15950	15950	0
163	20231212	162200	10735860	15950	15950	15950	15950	0
164	20231212	162100	10735860	15950	15950	15950	15950	0
165	20231212	162000	10735860	15950	15950	15950	15950	0
166	20231212	161900	10735860	15950	15950	15950	15950	0
167	20231212	161800	10735860	15950	15950	15950	15950	0
168	20231212	161700	10735860	15950	15950	15950	15950	0
169	20231212	161600	10735860	15950	15950	15950	15950	0
170	20231212	161500	10735860	15950	15950	15950	15950	0
171	20231212	161400	10735860	15950	15950	15950	15950	0
172	20231212	161300	10735860	15950	15950	15950	15950	0
173	20231212	161200	10735860	15950	15950	15950	15950	0
174	20231212	161100	10735860	15950	15950	15950	15950	0
175	20231212	161000	10735860	15950	15950	15950	15950	0
176	20231212	160900	10735860	15950	15950	15950	15950	0
177	20231212	160800	10735860	15950	15950	15950	15950	0
178	20231212	160700	10735860	15950	15950	15950	15950	0
179	20231212	160600	10735860	15950	15950	15950	15950	0
180	20231212	160500	10735860	15950	15950	15950	15950	0
181	20231212	160400	10735860	15950	15950	15950	15950	0
182	20231212	160300	10735860	15950	15950	15950	15950	12
183	20231212	160200	10735860	15950	15950	15950	15950	0
184	20231212	160100	10735860	15950	15950	15950	15950	0
185	20231212	160000	10735860	15950	15950	15950	15950	0
186	20231212	155900	10735860	15950	15950	15950	15950	0
187	20231212	155800	10735860	15950	15950	15950	15950	0
188	20231212	155700	10735860	15950	15950	15950	15950	0
189	20231212	155600	10735860	15950	15950	15950	15950	0
190	20231212	155500	10735860	15950	15950	15950	15950	0
191	20231212	155400	10735860	15950	15950	15950	15950	0
192	20231212	155300	10735860	15950	15950	15950	15950	0
193	20231212	155200	10735860	15950	15950	15950	15950	0
194	20231212	155100	10735860	15950	15950	15950	15950	0
195	20231212	155000	10735860	15950	15950	15950	15950	0
196	20231212	154900	10735860	15950	15950	15950	15950	0
197	20231212	154800	10735860	15950	15950	15950	15950	0
198	20231212	154700	10735860	15950	15950	15950	15950	0
199	20231212	154600	10735860	15950	15950	15950	15950	0
200	20231212	154500	10735860	15950	15950	15950	15950	0
201	20231212	154400	10735860	15950	15950	15950	15950	0
202	20231212	154300	10735860	15950	15950	15950	15950	0
203	20231212	154200	10735860	15950	15950	15950	15950	0
204	20231212	154100	10735860	15950	15950	15950	15950	0
205	20231212	154000	10735860	15950	15950	15950	15950	0
206	20231212	153900	10735860	15950	15950	15950	15950	0
207	20231212	153800	10735860	15950	15950	15950	15950	0
208	20231212	153700	10735860	15950	15950	15950	15950	0
209	20231212	153600	10735860	15950	15950	15950	15950	0
210	20231212	153500	10735860	15950	15950	15950	15950	0
211	20231212	153400	10735860	15950	15950	15950	15950	0
212	20231212	153300	10735860	15950	15950	15950	15950	12
213	20231212	153200	10735860	15950	15950	15950	15950	0
214	20231212	153100	10735860	15950	15950	15950	15950	0
215	20231212	153000	10735860	15950	15950	15950	15950	12
216	20231212	152900	10544460	15950	15950	15950	15950	0
217	20231212	152800	10544460	15950	15950	15950	15950	0
218	20231212	152700	10544460	15950	15950	15950	15950	0
219	20231212	152600	10544460	15950	15950	15950	15950	0
220	20231212	152500	10544460	15950	15950	15950	15950	0
221	20231212	152400	10544460	15950	15950	15950	15950	0
222	20231212	152300	10544460	15950	15950	15950	15950	0
223	20231212	152200	10544460	15950	15950	15950	15950	0
224	20231212	152100	10544460	15950	15950	15950	15950	0
225	20231212	152000	10544460	15950	15950	15950	15950	0
226	20231212	151900	10544460	15950	15950	15950	15950	0
227	20231212	151800	10544460	15950	15950	15950	15950	0
228	20231212	151700	10544460	15950	15950	15950	15950	0
229	20231212	151600	10544460	15950	15950	15950	15950	0
230	20231212	151500	10544460	15950	15950	15950	15950	0
231	20231212	151400	10544460	15950	15950	15950	15950	0
232	20231212	151300	10544460	15950	15890	15950	15890	33
233	20231212	151200	10019310	15890	15890	15890	15890	0
234	20231212	151100	10019310	15890	15890	15890	15890	0
235	20231212	151000	10019310	15890	15890	15890	15890	1
236	20231212	150900	10003420	15950	15950	15950	15950	0
237	20231212	150800	10003420	15950	15950	15950	15950	0
238	20231212	150700	10003420	15950	15900	15950	15900	35
239	20231212	150600	9446470	15900	15900	15900	15900	0
240	20231212	150500	9446470	15900	15900	15900	15900	0
241	20231212	150400	9446470	15900	15900	15900	15900	8
242	20231212	150300	9319270	15900	15900	15900	15900	0
243	20231212	150200	9319270	15900	15900	15900	15900	0
244	20231212	150100	9319270	15900	15900	15900	15900	11
245	20231212	150000	9144370	15900	15900	15900	15900	0
246	20231212	145900	9144370	15900	15900	15900	15900	0
247	20231212	145800	9144370	15900	15900	15900	15900	0
248	20231212	145700	9144370	15900	15900	15900	15900	13
249	20231212	145600	8937670	15900	15900	15900	15900	0
250	20231212	145500	8937670	15900	15900	15900	15900	10
251	20231212	145400	8778670	15900	15900	15900	15900	0
252	20231212	145300	8778670	15900	15900	15900	15900	0
253	20231212	145200	8778670	15900	15900	15900	15900	12
254	20231212	145100	8587870	15900	15900	15900	15900	0
255	20231212	145000	8587870	15900	15900	15900	15900	0
256	20231212	144900	8587870	15900	15900	15900	15900	0
257	20231212	144800	8587870	15900	15900	15900	15900	0
258	20231212	144700	8587870	15900	15900	15900	15900	0
259	20231212	144600	8587870	15900	15900	15900	15900	0
260	20231212	144500	8587870	15900	15900	15900	15900	0
261	20231212	144400	8587870	15900	15900	15900	15900	50
262	20231212	144300	7792870	15900	15900	15900	15900	0
263	20231212	144200	7792870	15900	15900	15900	15900	0
264	20231212	144100	7792870	15900	15900	15900	15900	0
265	20231212	144000	7792870	15900	15900	15900	15900	0
266	20231212	143900	7792870	15900	15900	15900	15900	0
267	20231212	143800	7792870	15900	15900	15900	15900	0
268	20231212	143700	7792870	15900	15900	15900	15900	0
269	20231212	143600	7792870	15900	15900	15900	15900	0
270	20231212	143500	7792870	15900	15900	15900	15900	0
271	20231212	143400	7792870	15900	15900	15900	15900	0
272	20231212	143300	7792870	15900	15900	15900	15900	0
273	20231212	143200	7792870	15900	15900	15900	15900	0
274	20231212	143100	7792870	15900	15900	15900	15900	0
275	20231212	143000	7792870	15900	15900	15900	15900	0
276	20231212	142900	7792870	15900	15900	15900	15900	0
277	20231212	142800	7792870	15900	15900	15900	15900	1
278	20231212	142700	7776970	15900	15900	15900	15900	0
279	20231212	142600	7776970	15900	15900	15900	15900	0
280	20231212	142500	7776970	15900	15900	15900	15900	0
281	20231212	142400	7776970	15900	15900	15900	15900	0
282	20231212	142300	7776970	15900	15900	15900	15900	0
283	20231212	142200	7776970	15900	15900	15900	15900	0
284	20231212	142100	7776970	15900	15900	15900	15900	0
285	20231212	142000	7776970	15900	15900	15900	15900	0
286	20231212	141900	7776970	15900	15900	15900	15900	0
287	20231212	141800	7776970	15900	15900	15900	15900	0
288	20231212	141700	7776970	15900	15900	15900	15900	0
289	20231212	141600	7776970	15900	15900	15900	15900	0
290	20231212	141500	7776970	15900	15900	15900	15900	0
291	20231212	141400	7776970	15900	15900	15900	15900	2
292	20231212	141300	7745170	15900	15900	15900	15900	0
293	20231212	141200	7745170	15900	15900	15900	15900	0
294	20231212	141100	7745170	15900	15900	15900	15900	0
295	20231212	141000	7745170	15900	15900	15900	15900	0
296	20231212	140900	7745170	15900	15900	15900	15900	30
297	20231212	140800	7268170	15900	15900	15900	15900	0
298	20231212	140700	7268170	15900	15900	15900	15900	0
299	20231212	140600	7268170	15900	15900	15900	15900	0
300	20231212	140500	7268170	15900	15900	15900	15900	0
301	20231212	140400	7268170	15900	15900	15900	15900	0
302	20231212	140300	7268170	15900	15900	15900	15900	0
303	20231212	140200	7268170	15900	15900	15900	15900	0
304	20231212	140100	7268170	15900	15900	15900	15900	0
305	20231212	140000	7268170	15900	15900	15900	15900	0
306	20231212	135900	7268170	15900	15900	15900	15900	0
307	20231212	135800	7268170	15900	15900	15900	15900	0
308	20231212	135700	7268170	15900	15900	15900	15900	0
309	20231212	135600	7268170	15900	15900	15900	15900	5
310	20231212	135500	7188670	15880	15880	15880	15880	0
311	20231212	135400	7188670	15880	15880	15880	15880	0
312	20231212	135300	7188670	15880	15880	15880	15880	0
313	20231212	135200	7188670	15880	15880	15880	15880	0
314	20231212	135100	7188670	15880	15880	15880	15880	0
315	20231212	135000	7188670	15880	15880	15880	15880	0
316	20231212	134900	7188670	15880	15880	15880	15880	0
317	20231212	134800	7188670	15880	15880	15880	15880	0
318	20231212	134700	7188670	15880	15880	15880	15880	0
319	20231212	134600	7188670	15880	15880	15880	15880	0
320	20231212	134500	7188670	15880	15880	15880	15880	0
321	20231212	134400	7188670	15880	15880	15880	15880	0
322	20231212	134300	7188670	15880	15890	15890	15880	20
323	20231212	134200	6870990	15890	15890	15890	15890	0
324	20231212	134100	6870990	15890	15890	15890	15890	0
325	20231212	134000	6870990	15890	15890	15890	15890	0
326	20231212	133900	6870990	15890	15890	15890	15890	0
327	20231212	133800	6870990	15890	15890	15890	15890	0
328	20231212	133700	6870990	15890	15890	15890	15890	0
329	20231212	133600	6870990	15890	15890	15890	15890	0
330	20231212	133500	6870990	15890	15890	15890	15890	0
331	20231212	133400	6870990	15890	15890	15890	15890	0
332	20231212	133300	6870990	15890	15890	15890	15890	0
333	20231212	133200	6870990	15890	15890	15890	15890	0
334	20231212	133100	6870990	15890	15890	15890	15890	0
335	20231212	133000	6870990	15890	15890	15890	15890	0
336	20231212	132900	6870990	15890	15890	15890	15890	0
337	20231212	132800	6870990	15890	15890	15890	15890	0
338	20231212	132700	6870990	15890	15890	15890	15890	0
339	20231212	132600	6870990	15890	15890	15890	15890	0
340	20231212	132500	6870990	15890	15890	15890	15890	0
341	20231212	132400	6870990	15890	15890	15890	15890	100
342	20231212	132300	5281990	15930	15930	15930	15930	0
343	20231212	132200	5281990	15930	15930	15930	15930	0
344	20231212	132100	5281990	15930	15930	15930	15930	0
345	20231212	132000	5281990	15930	15930	15930	15930	0
346	20231212	131900	5281990	15930	15930	15930	15930	0
347	20231212	131800	5281990	15930	15930	15930	15930	0
348	20231212	131700	5281990	15930	15930	15930	15930	0
349	20231212	131600	5281990	15930	15930	15930	15930	0
350	20231212	131500	5281990	15930	15930	15930	15930	0
351	20231212	131400	5281990	15930	15930	15930	15930	0
352	20231212	131300	5281990	15930	15930	15930	15930	0
353	20231212	131200	5281990	15930	15930	15930	15930	0
354	20231212	131100	5281990	15930	15930	15930	15930	0
355	20231212	131000	5281990	15930	15930	15930	15930	0
356	20231212	130900	5281990	15930	15930	15930	15930	0
357	20231212	130800	5281990	15930	15930	15930	15930	0
358	20231212	130700	5281990	15930	15930	15930	15930	0
359	20231212	130600	5281990	15930	15930	15930	15930	0
360	20231212	130500	5281990	15930	15930	15930	15930	0
361	20231212	130400	5281990	15930	15930	15930	15930	0
362	20231212	130300	5281990	15930	15930	15930	15930	0
363	20231212	130200	5281990	15930	15930	15930	15930	0
364	20231212	130100	5281990	15930	15930	15930	15930	0
365	20231212	130000	5281990	15930	15930	15930	15930	0
366	20231212	125900	5281990	15930	15930	15930	15930	0
367	20231212	125800	5281990	15930	15930	15930	15930	0
368	20231212	125700	5281990	15930	15930	15930	15930	0
369	20231212	125600	5281990	15930	15930	15930	15930	0
370	20231212	125500	5281990	15930	15930	15930	15930	0
371	20231212	125400	5281990	15930	15930	15930	15930	0
372	20231212	125300	5281990	15930	15930	15930	15930	0
373	20231212	125200	5281990	15930	15930	15930	15930	0
374	20231212	125100	5281990	15930	15930	15930	15930	0
375	20231212	125000	5281990	15930	15930	15930	15930	0
376	20231212	124900	5281990	15930	15930	15930	15930	0
377	20231212	124800	5281990	15930	15930	15930	15930	0
378	20231212	124700	5281990	15930	15930	15930	15930	1
379	20231212	124600	5266060	15890	15890	15890	15890	0
380	20231212	124500	5266060	15890	15890	15890	15890	0
381	20231212	124400	5266060	15890	15890	15890	15890	0
382	20231212	124300	5266060	15890	15890	15890	15890	0
383	20231212	124200	5266060	15890	15890	15890	15890	0
384	20231212	124100	5266060	15890	15890	15890	15890	0
385	20231212	124000	5266060	15890	15890	15890	15890	0
386	20231212	123900	5266060	15890	15890	15890	15890	0
387	20231212	123800	5266060	15890	15890	15890	15890	0
388	20231212	123700	5266060	15890	15890	15890	15890	0
389	20231212	123600	5266060	15890	15890	15890	15890	0
390	20231212	123500	5266060	15890	15890	15890	15890	0
391	20231212	123400	5266060	15890	15890	15890	15890	0
392	20231212	123300	5266060	15890	15890	15890	15890	0
393	20231212	123200	5266060	15890	15890	15890	15890	0
394	20231212	123100	5266060	15890	15890	15890	15890	0
395	20231212	123000	5266060	15890	15890	15890	15890	2
396	20231212	122900	5234280	15890	15890	15890	15890	0
397	20231212	122800	5234280	15890	15890	15890	15890	0
398	20231212	122700	5234280	15890	15890	15890	15890	0
399	20231212	122600	5234280	15890	15890	15890	15890	46
400	20231212	122500	4503340	15890	15890	15890	15890	0
401	20231212	122400	4503340	15890	15890	15890	15890	0
402	20231212	122300	4503340	15890	15890	15890	15890	0
403	20231212	122200	4503340	15890	15890	15890	15890	0
404	20231212	122100	4503340	15890	15890	15890	15890	0
405	20231212	122000	4503340	15890	15890	15890	15890	0
406	20231212	121900	4503340	15890	15890	15890	15890	0
407	20231212	121800	4503340	15890	15890	15890	15890	0
408	20231212	121700	4503340	15890	15890	15890	15890	0
409	20231212	121600	4503340	15890	15890	15890	15890	0
410	20231212	121500	4503340	15890	15890	15890	15890	0
411	20231212	121400	4503340	15890	15890	15890	15890	0
412	20231212	121300	4503340	15890	15890	15890	15890	0
413	20231212	121200	4503340	15890	15890	15890	15890	0
414	20231212	121100	4503340	15890	15890	15890	15890	0
415	20231212	121000	4503340	15890	15890	15890	15890	0
416	20231212	120900	4503340	15890	15890	15890	15890	0
417	20231212	120800	4503340	15890	15890	15890	15890	0
418	20231212	120700	4503340	15890	15890	15890	15890	0
419	20231212	120600	4503340	15890	15890	15890	15890	0
420	20231212	120500	4503340	15890	15890	15890	15890	0
421	20231212	120400	4503340	15890	15890	15890	15890	0
422	20231212	120300	4503340	15890	15890	15890	15890	0
423	20231212	120200	4503340	15890	15890	15890	15890	0
424	20231212	120100	4503340	15890	15890	15890	15890	0
425	20231212	120000	4503340	15890	15890	15890	15890	0
426	20231212	115900	4503340	15890	15890	15890	15890	0
427	20231212	115800	4503340	15890	15900	15900	15890	14
428	20231212	115700	4280860	15900	15910	15910	15900	62
429	20231212	115600	3294940	15950	15950	15950	15950	0
430	20231212	115500	3294940	15950	15950	15950	15950	0
431	20231212	115400	3294940	15950	15950	15950	15950	0
432	20231212	115300	3294940	15950	15950	15950	15950	0
433	20231212	115200	3294940	15950	15950	15950	15950	0
434	20231212	115100	3294940	15950	15950	15950	15950	0
435	20231212	115000	3294940	15950	15950	15950	15950	0
436	20231212	114900	3294940	15950	15950	15950	15950	0
437	20231212	114800	3294940	15950	15950	15950	15950	0
438	20231212	114700	3294940	15950	15950	15950	15950	0
439	20231212	114600	3294940	15950	15950	15950	15950	0
440	20231212	114500	3294940	15950	15950	15950	15950	0
441	20231212	114400	3294940	15950	15950	15950	15950	0
442	20231212	114300	3294940	15950	15950	15950	15950	0
443	20231212	114200	3294940	15950	15950	15950	15950	0
444	20231212	114100	3294940	15950	15950	15950	15950	0
445	20231212	114000	3294940	15950	15950	15950	15950	0
446	20231212	113900	3294940	15950	15950	15950	15950	0
447	20231212	113800	3294940	15950	15950	15950	15950	0
448	20231212	113700	3294940	15950	15950	15950	15950	0
449	20231212	113600	3294940	15950	15950	15950	15950	0
450	20231212	113500	3294940	15950	15950	15950	15950	0
451	20231212	113400	3294940	15950	15950	15950	15950	0
452	20231212	113300	3294940	15950	15950	15950	15950	0
453	20231212	113200	3294940	15950	15950	15950	15950	0
454	20231212	113100	3294940	15950	15950	15950	15950	0
455	20231212	113000	3294940	15950	15950	15950	15950	0
456	20231212	112900	3294940	15950	15950	15950	15950	1
457	20231212	112800	3278990	15950	15950	15950	15950	0
458	20231212	112700	3278990	15950	15950	15950	15950	0
459	20231212	112600	3278990	15950	15950	15950	15950	0
460	20231212	112500	3278990	15950	15950	15950	15950	0
461	20231212	112400	3278990	15950	15950	15950	15950	0
462	20231212	112300	3278990	15950	15950	15950	15950	0
463	20231212	112200	3278990	15950	15950	15950	15950	0
464	20231212	112100	3278990	15950	15950	15950	15950	0
465	20231212	112000	3278990	15950	15950	15950	15950	0
466	20231212	111900	3278990	15950	15950	15950	15950	0
467	20231212	111800	3278990	15950	15950	15950	15950	0
468	20231212	111700	3278990	15950	15950	15950	15950	0
469	20231212	111600	3278990	15950	15950	15950	15950	0
470	20231212	111500	3278990	15950	15950	15950	15950	0
471	20231212	111400	3278990	15950	15950	15950	15950	6
472	20231212	111300	3183290	15950	15950	15950	15950	0
473	20231212	111200	3183290	15950	15950	15950	15950	1
474	20231212	111100	3167340	15910	15910	15910	15910	0
475	20231212	111000	3167340	15910	15910	15910	15910	0
476	20231212	110900	3167340	15910	15910	15910	15910	0
477	20231212	110800	3167340	15910	15910	15910	15910	0
478	20231212	110700	3167340	15910	15910	15910	15910	0
479	20231212	110600	3167340	15910	15910	15910	15910	0
480	20231212	110500	3167340	15910	15910	15910	15910	0
481	20231212	110400	3167340	15910	15910	15910	15910	1
482	20231212	110300	3151430	15950	15950	15950	15950	0
483	20231212	110200	3151430	15950	15950	15950	15950	0
484	20231212	110100	3151430	15950	15950	15950	15950	0
485	20231212	110000	3151430	15950	15950	15950	15950	0
486	20231212	105900	3151430	15950	15950	15950	15950	0
487	20231212	105800	3151430	15950	15950	15950	15950	1
488	20231212	105700	3135480	15950	15950	15950	15950	0
489	20231212	105600	3135480	15950	15950	15950	15950	0
490	20231212	105500	3135480	15950	15950	15950	15950	0
491	20231212	105400	3135480	15950	15950	15950	15950	0
492	20231212	105300	3135480	15950	15950	15950	15950	0
493	20231212	105200	3135480	15950	15950	15950	15950	0
494	20231212	105100	3135480	15950	15950	15950	15950	0
495	20231212	105000	3135480	15950	15950	15950	15950	0
496	20231212	104900	3135480	15950	15950	15950	15950	0
497	20231212	104800	3135480	15950	15950	15950	15950	0
498	20231212	104700	3135480	15950	15950	15950	15950	0
499	20231212	104600	3135480	15950	15950	15950	15950	1
500	20231212	104500	3119530	15950	15950	15950	15950	0
501	20231212	104400	3119530	15950	15950	15950	15950	0
502	20231212	104300	3119530	15950	15950	15950	15950	1
503	20231212	104200	3103580	15910	15910	15910	15910	0
504	20231212	104100	3103580	15910	15910	15910	15910	0
505	20231212	104000	3103580	15910	15910	15910	15910	0
506	20231212	103900	3103580	15910	15910	15910	15910	0
507	20231212	103800	3103580	15910	15910	15910	15910	0
508	20231212	103700	3103580	15910	15910	15910	15910	0
509	20231212	103600	3103580	15910	15910	15910	15910	0
510	20231212	103500	3103580	15910	15910	15910	15910	0
511	20231212	103400	3103580	15910	15910	15910	15910	0
512	20231212	103300	3103580	15910	15910	15910	15910	13
513	20231212	103200	2896750	15910	15910	15910	15910	0
514	20231212	103100	2896750	15910	15910	15910	15910	0
515	20231212	103000	2896750	15910	15910	15910	15910	0
516	20231212	102900	2896750	15910	15910	15910	15910	0
517	20231212	102800	2896750	15910	15910	15910	15910	0
518	20231212	102700	2896750	15910	15910	15910	15910	0
519	20231212	102600	2896750	15910	15910	15910	15910	0
520	20231212	102500	2896750	15910	15910	15910	15910	0
521	20231212	102400	2896750	15910	15910	15910	15910	0
522	20231212	102300	2896750	15910	15910	15910	15910	0
523	20231212	102200	2896750	15910	15910	15910	15910	0
524	20231212	102100	2896750	15910	15910	15910	15910	0
525	20231212	102000	2896750	15910	15910	15910	15910	0
526	20231212	101900	2896750	15910	15910	15910	15910	4
527	20231212	101800	2833110	15900	15900	15900	15900	0
528	20231212	101700	2833110	15900	15910	15910	15900	121
529	20231212	101600	909010	15920	15920	15920	15920	0
530	20231212	101500	909010	15920	15920	15920	15920	0
531	20231212	101400	909010	15920	15920	15920	15920	7
532	20231212	101300	797570	15940	15940	15940	15940	0
533	20231212	101200	797570	15940	15940	15940	15940	0
534	20231212	101100	797570	15940	15940	15940	15940	0
535	20231212	101000	797570	15940	15940	15940	15940	0
536	20231212	100900	797570	15940	15940	15940	15940	0
537	20231212	100800	797570	15940	15940	15940	15940	0
538	20231212	100700	797570	15940	15940	15940	15940	10
539	20231212	100600	638170	15950	15950	15950	15950	0
540	20231212	100500	638170	15950	15950	15950	15950	0
541	20231212	100400	638170	15950	15950	15950	15950	0
542	20231212	100300	638170	15950	15950	15950	15950	5
543	20231212	100200	558420	15950	15950	15950	15950	0
544	20231212	100100	558420	15950	15950	15950	15950	0
545	20231212	100000	558420	15950	15950	15950	15950	0
546	20231212	095900	558420	15950	15950	15950	15950	0
547	20231212	095800	558420	15950	15950	15950	15950	0
548	20231212	095700	558420	15950	15950	15950	15950	0
549	20231212	095600	558420	15950	15950	15950	15950	0
550	20231212	095500	558420	15950	15950	15950	15950	0
551	20231212	095400	558420	15950	15950	15950	15950	1
552	20231212	095300	542470	15930	15930	15930	15930	0
553	20231212	095200	542470	15930	15930	15930	15930	0
554	20231212	095100	542470	15930	15930	15930	15930	0
555	20231212	095000	542470	15930	15930	15930	15930	0
556	20231212	094900	542470	15930	15930	15930	15930	0
557	20231212	094800	542470	15930	15930	15930	15930	0
558	20231212	094700	542470	15930	15930	15930	15930	3
559	20231212	094600	494680	15930	15930	15930	15930	2
560	20231212	094500	462820	15950	15950	15950	15950	0
561	20231212	094400	462820	15950	15950	15950	15950	0
562	20231212	094300	462820	15950	15950	15950	15950	0
563	20231212	094200	462820	15950	15950	15950	15950	0
564	20231212	094100	462820	15950	15950	15950	15950	0
565	20231212	094000	462820	15950	15950	15950	15950	0
566	20231212	093900	462820	15950	15950	15950	15950	0
567	20231212	093800	462820	15950	15950	15950	15950	0
568	20231212	093700	462820	15950	15950	15950	15950	0
569	20231212	093600	462820	15950	15950	15950	15950	0
570	20231212	093500	462820	15950	15950	15950	15950	0
571	20231212	093400	462820	15950	15950	15950	15950	0
572	20231212	093300	462820	15950	15950	15950	15950	0
573	20231212	093200	462820	15950	15950	15950	15950	1
574	20231212	093100	446870	15950	15950	15950	15950	0
575	20231212	093000	446870	15950	15950	15950	15950	1
576	20231212	092900	430920	15960	15960	15960	15960	0
577	20231212	092800	430920	15960	15960	15960	15960	0
578	20231212	092700	430920	15960	15960	15960	15960	0
579	20231212	092600	430920	15960	15960	15960	15960	0
580	20231212	092500	430920	15960	15960	15960	15960	0
581	20231212	092400	430920	15960	15960	15960	15960	0
582	20231212	092300	430920	15960	15960	15960	15960	0
583	20231212	092200	430920	15960	15960	15960	15960	0
584	20231212	092100	430920	15960	15960	15960	15960	0
585	20231212	092000	430920	15960	15960	15960	15960	0
586	20231212	091900	430920	15960	15960	15960	15960	0
587	20231212	091800	430920	15960	15960	15960	15960	0
588	20231212	091700	430920	15960	15960	15960	15960	0
589	20231212	091600	430920	15960	15960	15960	15960	0
590	20231212	091500	430920	15960	15960	15960	15960	0
591	20231212	091400	430920	15960	15960	15960	15960	0
592	20231212	091300	430920	15960	15960	15960	15960	0
593	20231212	091200	430920	15960	15960	15960	15960	5
594	20231212	091100	351120	15960	15960	15960	15960	0
595	20231212	091000	351120	15960	15960	15960	15960	0
596	20231212	090900	351120	15960	15960	15960	15960	0
597	20231212	090800	351120	15960	15960	15960	15960	0
598	20231212	090700	351120	15960	15960	15960	15960	0
599	20231212	090600	351120	15960	15960	15960	15960	1
600	20231212	090500	335160	15960	15960	15960	15960	16
601	20231212	090400	79800	15960	15960	15960	15960	0
602	20231212	090300	79800	15960	15960	15960	15960	4
603	20231212	090200	15960	15960	15960	15960	15960	0
604	20231212	090100	15960	15960	15960	15960	15960	0
605	20231212	090000	15960	15960	15960	15960	15960	1