KissMeData/018120/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190100	38195690	15950	15950	15950	15950	2
3	20231227	190000	38195690	15950	15950	15950	15950	0
4	20231227	185900	38195690	15950	15950	15950	15950	0
5	20231227	185800	38195690	15950	15950	15950	15950	0
6	20231227	185700	38195690	15950	15950	15950	15950	0
7	20231227	185600	38195690	15950	15950	15950	15950	0
8	20231227	185500	38195690	15950	15950	15950	15950	0
9	20231227	185400	38195690	15950	15950	15950	15950	0
10	20231227	185300	38195690	15950	15950	15950	15950	0
11	20231227	185200	38195690	15950	15950	15950	15950	0
12	20231227	185100	38195690	15950	15950	15950	15950	0
13	20231227	185000	38195690	15950	15950	15950	15950	0
14	20231227	184900	38195690	15950	15950	15950	15950	0
15	20231227	184800	38195690	15950	15950	15950	15950	0
16	20231227	184700	38195690	15950	15950	15950	15950	0
17	20231227	184600	38195690	15950	15950	15950	15950	0
18	20231227	184500	38195690	15950	15950	15950	15950	0
19	20231227	184400	38195690	15950	15950	15950	15950	0
20	20231227	184300	38195690	15950	15950	15950	15950	0
21	20231227	184200	38195690	15950	15950	15950	15950	0
22	20231227	184100	38195690	15950	15950	15950	15950	0
23	20231227	184000	38195690	15950	15950	15950	15950	0
24	20231227	183900	38195690	15950	15950	15950	15950	0
25	20231227	183800	38195690	15950	15950	15950	15950	0
26	20231227	183700	38195690	15950	15950	15950	15950	0
27	20231227	183600	38195690	15950	15950	15950	15950	0
28	20231227	183500	38195690	15950	15950	15950	15950	0
29	20231227	183400	38195690	15950	15950	15950	15950	0
30	20231227	183300	38195690	15950	15950	15950	15950	0
31	20231227	183200	38195690	15950	15950	15950	15950	0
32	20231227	183100	38195690	15950	15950	15950	15950	2
33	20231227	183000	38195690	15950	15950	15950	15950	0
34	20231227	182900	38195690	15950	15950	15950	15950	0
35	20231227	182800	38195690	15950	15950	15950	15950	0
36	20231227	182700	38195690	15950	15950	15950	15950	0
37	20231227	182600	38195690	15950	15950	15950	15950	0
38	20231227	182500	38195690	15950	15950	15950	15950	0
39	20231227	182400	38195690	15950	15950	15950	15950	0
40	20231227	182300	38195690	15950	15950	15950	15950	0
41	20231227	182200	38195690	15950	15950	15950	15950	0
42	20231227	182100	38195690	15950	15950	15950	15950	0
43	20231227	182000	38195690	15950	15950	15950	15950	0
44	20231227	181900	38195690	15950	15950	15950	15950	0
45	20231227	181800	38195690	15950	15950	15950	15950	0
46	20231227	181700	38195690	15950	15950	15950	15950	0
47	20231227	181600	38195690	15950	15950	15950	15950	0
48	20231227	181500	38195690	15950	15950	15950	15950	0
49	20231227	181400	38195690	15950	15950	15950	15950	0
50	20231227	181300	38195690	15950	15950	15950	15950	0
51	20231227	181200	38195690	15950	15950	15950	15950	0
52	20231227	181100	38195690	15950	15950	15950	15950	0
53	20231227	181000	38195690	15950	15950	15950	15950	0
54	20231227	180900	38195690	15950	15950	15950	15950	0
55	20231227	180800	38195690	15950	15950	15950	15950	0
56	20231227	180700	38195690	15950	15950	15950	15950	0
57	20231227	180600	38195690	15950	15950	15950	15950	0
58	20231227	180500	38195690	15950	15950	15950	15950	0
59	20231227	180400	38195690	15950	15950	15950	15950	0
60	20231227	180300	38195690	15950	15950	15950	15950	0
61	20231227	180200	38195690	15950	15950	15950	15950	0
62	20231227	180100	38195690	15950	15950	15950	15950	2
63	20231227	180000	38195690	15950	15950	15950	15950	0
64	20231227	175900	38195690	15950	15950	15950	15950	0
65	20231227	175800	38195690	15950	15950	15950	15950	0
66	20231227	175700	38195690	15950	15950	15950	15950	0
67	20231227	175600	38195690	15950	15950	15950	15950	0
68	20231227	175500	38195690	15950	15950	15950	15950	0
69	20231227	175400	38195690	15950	15950	15950	15950	0
70	20231227	175300	38195690	15950	15950	15950	15950	0
71	20231227	175200	38195690	15950	15950	15950	15950	0
72	20231227	175100	38195690	15950	15950	15950	15950	0
73	20231227	175000	38195690	15950	15950	15950	15950	0
74	20231227	174900	38195690	15950	15950	15950	15950	0
75	20231227	174800	38195690	15950	15950	15950	15950	0
76	20231227	174700	38195690	15950	15950	15950	15950	0
77	20231227	174600	38195690	15950	15950	15950	15950	0
78	20231227	174500	38195690	15950	15950	15950	15950	0
79	20231227	174400	38195690	15950	15950	15950	15950	0
80	20231227	174300	38195690	15950	15950	15950	15950	0
81	20231227	174200	38195690	15950	15950	15950	15950	0
82	20231227	174100	38195690	15950	15950	15950	15950	0
83	20231227	174000	38195690	15950	15950	15950	15950	0
84	20231227	173900	38195690	15950	15950	15950	15950	0
85	20231227	173800	38195690	15950	15950	15950	15950	0
86	20231227	173700	38195690	15950	15950	15950	15950	0
87	20231227	173600	38195690	15950	15950	15950	15950	0
88	20231227	173500	38195690	15950	15950	15950	15950	0
89	20231227	173400	38195690	15950	15950	15950	15950	0
90	20231227	173300	38195690	15950	15950	15950	15950	0
91	20231227	173200	38195690	15950	15950	15950	15950	0
92	20231227	173100	38195690	15950	15950	15950	15950	2
93	20231227	173000	38195690	15950	15950	15950	15950	0
94	20231227	172900	38195690	15950	15950	15950	15950	0
95	20231227	172800	38195690	15950	15950	15950	15950	0
96	20231227	172700	38195690	15950	15950	15950	15950	0
97	20231227	172600	38195690	15950	15950	15950	15950	0
98	20231227	172500	38195690	15950	15950	15950	15950	0
99	20231227	172400	38195690	15950	15950	15950	15950	0
100	20231227	172300	38195690	15950	15950	15950	15950	0
101	20231227	172200	38195690	15950	15950	15950	15950	0
102	20231227	172100	38195690	15950	15950	15950	15950	0
103	20231227	172000	38195690	15950	15950	15950	15950	0
104	20231227	171900	38195690	15950	15950	15950	15950	0
105	20231227	171800	38195690	15950	15950	15950	15950	0
106	20231227	171700	38195690	15950	15950	15950	15950	0
107	20231227	171600	38195690	15950	15950	15950	15950	0
108	20231227	171500	38195690	15950	15950	15950	15950	0
109	20231227	171400	38195690	15950	15950	15950	15950	0
110	20231227	171300	38195690	15950	15950	15950	15950	0
111	20231227	171200	38195690	15950	15950	15950	15950	0
112	20231227	171100	38195690	15950	15950	15950	15950	0
113	20231227	171000	38195690	15950	15950	15950	15950	0
114	20231227	170900	38195690	15950	15950	15950	15950	0
115	20231227	170800	38195690	15950	15950	15950	15950	0
116	20231227	170700	38195690	15950	15950	15950	15950	0
117	20231227	170600	38195690	15950	15950	15950	15950	0
118	20231227	170500	38195690	15950	15950	15950	15950	0
119	20231227	170400	38195690	15950	15950	15950	15950	0
120	20231227	170300	38195690	15950	15950	15950	15950	0
121	20231227	170200	38195690	15950	15950	15950	15950	0
122	20231227	170100	38195690	15950	15950	15950	15950	2
123	20231227	170000	38195690	15950	15950	15950	15950	0
124	20231227	165900	38195690	15950	15950	15950	15950	0
125	20231227	165800	38195690	15950	15950	15950	15950	0
126	20231227	165700	38195690	15950	15950	15950	15950	0
127	20231227	165600	38195690	15950	15950	15950	15950	0
128	20231227	165500	38195690	15950	15950	15950	15950	0
129	20231227	165400	38195690	15950	15950	15950	15950	0
130	20231227	165300	38195690	15950	15950	15950	15950	0
131	20231227	165200	38195690	15950	15950	15950	15950	0
132	20231227	165100	38195690	15950	15950	15950	15950	0
133	20231227	165000	38195690	15950	15950	15950	15950	0
134	20231227	164900	38195690	15950	15950	15950	15950	0
135	20231227	164800	38195690	15950	15950	15950	15950	0
136	20231227	164700	38195690	15950	15950	15950	15950	0
137	20231227	164600	38195690	15950	15950	15950	15950	0
138	20231227	164500	38195690	15950	15950	15950	15950	0
139	20231227	164400	38195690	15950	15950	15950	15950	0
140	20231227	164300	38195690	15950	15950	15950	15950	0
141	20231227	164200	38195690	15950	15950	15950	15950	0
142	20231227	164100	38195690	15950	15950	15950	15950	0
143	20231227	164000	38195690	15950	15950	15950	15950	0
144	20231227	163900	38195690	15950	15950	15950	15950	0
145	20231227	163800	38195690	15950	15950	15950	15950	0
146	20231227	163700	38195690	15950	15950	15950	15950	0
147	20231227	163600	38195690	15950	15950	15950	15950	0
148	20231227	163500	38195690	15950	15950	15950	15950	0
149	20231227	163400	38195690	15950	15950	15950	15950	0
150	20231227	163300	38195690	15950	15950	15950	15950	0
151	20231227	163200	38195690	15950	15950	15950	15950	0
152	20231227	163100	38195690	15950	15950	15950	15950	2
153	20231227	163000	38195690	15950	15950	15950	15950	0
154	20231227	162900	38195690	15950	15950	15950	15950	0
155	20231227	162800	38195690	15950	15950	15950	15950	0
156	20231227	162700	38195690	15950	15950	15950	15950	0
157	20231227	162600	38195690	15950	15950	15950	15950	0
158	20231227	162500	38195690	15950	15950	15950	15950	0
159	20231227	162400	38195690	15950	15950	15950	15950	0
160	20231227	162300	38195690	15950	15950	15950	15950	0
161	20231227	162200	38195690	15950	15950	15950	15950	0
162	20231227	162100	38195690	15950	15950	15950	15950	0
163	20231227	162000	38195690	15950	15950	15950	15950	0
164	20231227	161900	38195690	15950	15950	15950	15950	0
165	20231227	161800	38195690	15950	15950	15950	15950	0
166	20231227	161700	38195690	15950	15950	15950	15950	0
167	20231227	161600	38195690	15950	15950	15950	15950	0
168	20231227	161500	38195690	15950	15950	15950	15950	0
169	20231227	161400	38195690	15950	15950	15950	15950	0
170	20231227	161300	38195690	15950	15950	15950	15950	0
171	20231227	161200	38195690	15950	15950	15950	15950	0
172	20231227	161100	38195690	15950	15950	15950	15950	0
173	20231227	161000	38195690	15950	15950	15950	15950	0
174	20231227	160900	38195690	15950	15950	15950	15950	0
175	20231227	160800	38195690	15950	15950	15950	15950	0
176	20231227	160700	38195690	15950	15950	15950	15950	0
177	20231227	160600	38195690	15950	15950	15950	15950	0
178	20231227	160500	38195690	15950	15950	15950	15950	0
179	20231227	160400	38195690	15950	15950	15950	15950	0
180	20231227	160300	38195690	15950	15950	15950	15950	0
181	20231227	160200	38195690	15950	15950	15950	15950	0
182	20231227	160100	38195690	15950	15950	15950	15950	2
183	20231227	160000	38195690	15950	15950	15950	15950	0
184	20231227	155900	38195690	15950	15950	15950	15950	0
185	20231227	155800	38195690	15950	15950	15950	15950	0
186	20231227	155700	38195690	15950	15950	15950	15950	0
187	20231227	155600	38195690	15950	15950	15950	15950	0
188	20231227	155500	38195690	15950	15950	15950	15950	0
189	20231227	155400	38195690	15950	15950	15950	15950	0
190	20231227	155300	38195690	15950	15950	15950	15950	0
191	20231227	155200	38195690	15950	15950	15950	15950	0
192	20231227	155100	38195690	15950	15950	15950	15950	0
193	20231227	155000	38195690	15950	15950	15950	15950	0
194	20231227	154900	38195690	15950	15950	15950	15950	0
195	20231227	154800	38195690	15950	15950	15950	15950	0
196	20231227	154700	38195690	15950	15950	15950	15950	0
197	20231227	154600	38195690	15950	15950	15950	15950	0
198	20231227	154500	38195690	15950	15950	15950	15950	0
199	20231227	154400	38195690	15950	15950	15950	15950	0
200	20231227	154300	38195690	15950	15950	15950	15950	0
201	20231227	154200	38195690	15950	15950	15950	15950	0
202	20231227	154100	38195690	15950	15950	15950	15950	0
203	20231227	154000	38195690	15950	15950	15950	15950	0
204	20231227	153900	38195690	15950	15950	15950	15950	0
205	20231227	153800	38195690	15950	15950	15950	15950	0
206	20231227	153700	38195690	15950	15950	15950	15950	0
207	20231227	153600	38195690	15950	15950	15950	15950	0
208	20231227	153500	38195690	15950	15950	15950	15950	0
209	20231227	153400	38195690	15950	15950	15950	15950	0
210	20231227	153300	38195690	15950	15950	15950	15950	0
211	20231227	153200	38195690	15950	15950	15950	15950	0
212	20231227	153100	38195690	15950	15950	15950	15950	2
213	20231227	153000	38195690	15950	15950	15950	15950	2
214	20231227	152900	38163790	15910	15910	15910	15910	0
215	20231227	152800	38163790	15910	15910	15910	15910	0
216	20231227	152700	38163790	15910	15910	15910	15910	0
217	20231227	152600	38163790	15910	15910	15910	15910	0
218	20231227	152500	38163790	15910	15910	15910	15910	0
219	20231227	152400	38163790	15910	15910	15910	15910	0
220	20231227	152300	38163790	15910	15910	15910	15910	0
221	20231227	152200	38163790	15910	15910	15910	15910	0
222	20231227	152100	38163790	15910	15910	15910	15910	0
223	20231227	152000	38163790	15910	15910	15910	15910	0
224	20231227	151900	38163790	15910	15910	15910	15910	0
225	20231227	151800	38163790	15910	15910	15910	15910	0
226	20231227	151700	38163790	15910	15910	15910	15910	0
227	20231227	151600	38163790	15910	15910	15910	15910	0
228	20231227	151500	38163790	15910	15910	15910	15910	0
229	20231227	151400	38163790	15910	15910	15910	15910	0
230	20231227	151300	38163790	15910	15910	15910	15910	0
231	20231227	151200	38163790	15910	15910	15910	15910	3
232	20231227	151100	38116060	16000	16000	16000	16000	0
233	20231227	151000	38116060	16000	16000	16000	16000	0
234	20231227	150900	38116060	16000	16000	16000	16000	0
235	20231227	150800	38116060	16000	16000	16000	16000	0
236	20231227	150700	38116060	16000	16000	16000	16000	0
237	20231227	150600	38116060	16000	16000	16000	16000	0
238	20231227	150500	38116060	16000	16000	16000	16000	0
239	20231227	150400	38116060	16000	16000	16000	16000	0
240	20231227	150300	38116060	16000	16000	16000	16000	0
241	20231227	150200	38116060	16000	16000	16000	16000	0
242	20231227	150100	38116060	16000	16000	16000	16000	6
243	20231227	150000	38020060	16000	16000	16000	16000	0
244	20231227	145900	38020060	16000	15950	16000	15950	345
245	20231227	145800	32503990	15950	15950	15950	15950	0
246	20231227	145700	32503990	15950	15950	15950	15950	0
247	20231227	145600	32503990	15950	15950	15950	15950	0
248	20231227	145500	32503990	15950	15950	15950	15950	0
249	20231227	145400	32503990	15950	15950	15950	15950	0
250	20231227	145300	32503990	15950	15950	15950	15950	0
251	20231227	145200	32503990	15950	15950	15950	15950	0
252	20231227	145100	32503990	15950	15950	15950	15950	0
253	20231227	145000	32503990	15950	15950	15950	15950	0
254	20231227	144900	32503990	15950	15950	15950	15950	0
255	20231227	144800	32503990	15950	15950	15950	15950	0
256	20231227	144700	32503990	15950	15950	15950	15950	0
257	20231227	144600	32503990	15950	15950	15950	15950	0
258	20231227	144500	32503990	15950	15950	15950	15950	0
259	20231227	144400	32503990	15950	15950	15950	15950	0
260	20231227	144300	32503990	15950	15950	15950	15950	0
261	20231227	144200	32503990	15950	15950	15950	15950	9
262	20231227	144100	32360440	15990	15990	15990	15990	0
263	20231227	144000	32360440	15990	15990	15990	15990	0
264	20231227	143900	32360440	15990	15990	15990	15990	0
265	20231227	143800	32360440	15990	15990	15990	15990	0
266	20231227	143700	32360440	15990	15990	15990	15990	0
267	20231227	143600	32360440	15990	15990	15990	15990	0
268	20231227	143500	32360440	15990	15990	15990	15990	0
269	20231227	143400	32360440	15990	15990	15990	15990	0
270	20231227	143300	32360440	15990	15990	15990	15990	0
271	20231227	143200	32360440	15990	15990	15990	15990	0
272	20231227	143100	32360440	15990	15990	15990	15990	0
273	20231227	143000	32360440	15990	15990	15990	15990	0
274	20231227	142900	32360440	15990	15990	15990	15990	0
275	20231227	142800	32360440	15990	15990	15990	15990	0
276	20231227	142700	32360440	15990	15990	15990	15990	0
277	20231227	142600	32360440	15990	15990	15990	15990	0
278	20231227	142500	32360440	15990	15990	15990	15990	0
279	20231227	142400	32360440	15990	15990	15990	15990	0
280	20231227	142300	32360440	15990	15990	15990	15990	0
281	20231227	142200	32360440	15990	15990	15990	15990	0
282	20231227	142100	32360440	15990	15990	15990	15990	0
283	20231227	142000	32360440	15990	15990	15990	15990	0
284	20231227	141900	32360440	15990	15990	15990	15990	0
285	20231227	141800	32360440	15990	15990	15990	15990	0
286	20231227	141700	32360440	15990	15990	15990	15990	0
287	20231227	141600	32360440	15990	15990	15990	15990	0
288	20231227	141500	32360440	15990	15990	15990	15990	4
289	20231227	141400	32296480	15990	15990	15990	15990	0
290	20231227	141300	32296480	15990	15990	15990	15990	0
291	20231227	141200	32296480	15990	15990	15990	15990	0
292	20231227	141100	32296480	15990	15990	15990	15990	0
293	20231227	141000	32296480	15990	15990	15990	15990	1
294	20231227	140900	32280490	15980	15980	15980	15980	0
295	20231227	140800	32280490	15980	15980	15980	15980	0
296	20231227	140700	32280490	15980	15980	15980	15980	0
297	20231227	140600	32280490	15980	15980	15980	15980	0
298	20231227	140500	32280490	15980	15980	15980	15980	0
299	20231227	140400	32280490	15980	15980	15980	15980	0
300	20231227	140300	32280490	15980	15980	15980	15980	0
301	20231227	140200	32280490	15980	15980	15980	15980	0
302	20231227	140100	32280490	15980	15980	15980	15980	2
303	20231227	140000	32248530	15980	15980	15980	15980	0
304	20231227	135900	32248530	15980	15980	15980	15980	0
305	20231227	135800	32248530	15980	15980	15980	15980	0
306	20231227	135700	32248530	15980	15980	15980	15980	0
307	20231227	135600	32248530	15980	15980	15980	15980	0
308	20231227	135500	32248530	15980	15980	15980	15980	0
309	20231227	135400	32248530	15980	15980	15980	15980	0
310	20231227	135300	32248530	15980	15980	15980	15980	0
311	20231227	135200	32248530	15980	15980	15980	15980	0
312	20231227	135100	32248530	15980	15980	15980	15980	0
313	20231227	135000	32248530	15980	15980	15980	15980	0
314	20231227	134900	32248530	15980	15980	15980	15980	200
315	20231227	134800	29052530	16000	16000	16000	16000	0
316	20231227	134700	29052530	16000	16000	16000	16000	0
317	20231227	134600	29052530	16000	16000	16000	16000	0
318	20231227	134500	29052530	16000	16000	16000	16000	0
319	20231227	134400	29052530	16000	16000	16000	16000	0
320	20231227	134300	29052530	16000	16000	16000	16000	0
321	20231227	134200	29052530	16000	16000	16000	16000	0
322	20231227	134100	29052530	16000	16000	16000	16000	0
323	20231227	134000	29052530	16000	16000	16000	16000	0
324	20231227	133900	29052530	16000	16000	16000	16000	0
325	20231227	133800	29052530	16000	16000	16000	16000	0
326	20231227	133700	29052530	16000	16000	16000	16000	0
327	20231227	133600	29052530	16000	16000	16000	16000	0
328	20231227	133500	29052530	16000	16000	16000	16000	0
329	20231227	133400	29052530	16000	16000	16000	16000	0
330	20231227	133300	29052530	16000	16000	16000	16000	0
331	20231227	133200	29052530	16000	16000	16000	16000	0
332	20231227	133100	29052530	16000	16000	16000	16000	0
333	20231227	133000	29052530	16000	16000	16000	16000	0
334	20231227	132900	29052530	16000	16000	16000	16000	0
335	20231227	132800	29052530	16000	16000	16000	16000	0
336	20231227	132700	29052530	16000	16000	16000	16000	0
337	20231227	132600	29052530	16000	16000	16000	16000	0
338	20231227	132500	29052530	16000	16000	16000	16000	0
339	20231227	132400	29052530	16000	16000	16000	16000	0
340	20231227	132300	29052530	16000	16000	16000	16000	0
341	20231227	132200	29052530	16000	16000	16000	16000	0
342	20231227	132100	29052530	16000	16000	16000	16000	0
343	20231227	132000	29052530	16000	16000	16000	16000	0
344	20231227	131900	29052530	16000	16000	16000	16000	0
345	20231227	131800	29052530	16000	16000	16000	16000	0
346	20231227	131700	29052530	16000	16000	16000	16000	0
347	20231227	131600	29052530	16000	16000	16000	16000	0
348	20231227	131500	29052530	16000	16000	16000	16000	0
349	20231227	131400	29052530	16000	16000	16000	16000	0
350	20231227	131300	29052530	16000	16000	16000	16000	0
351	20231227	131200	29052530	16000	16000	16000	16000	0
352	20231227	131100	29052530	16000	16000	16000	16000	0
353	20231227	131000	29052530	16000	16000	16000	16000	0
354	20231227	130900	29052530	16000	16000	16000	16000	0
355	20231227	130800	29052530	16000	16000	16000	16000	0
356	20231227	130700	29052530	16000	16000	16000	16000	5
357	20231227	130600	28972530	16000	16000	16000	16000	0
358	20231227	130500	28972530	16000	15950	16000	15950	5
359	20231227	130400	28892680	15950	15950	15950	15950	0
360	20231227	130300	28892680	15950	15950	15950	15950	0
361	20231227	130200	28892680	15950	15950	15950	15950	0
362	20231227	130100	28892680	15950	15950	15950	15950	0
363	20231227	130000	28892680	15950	15950	15950	15950	0
364	20231227	125900	28892680	15950	15950	15950	15950	0
365	20231227	125800	28892680	15950	15950	15950	15950	0
366	20231227	125700	28892680	15950	15950	15950	15950	0
367	20231227	125600	28892680	15950	15950	15950	15950	197
368	20231227	125500	25750530	15950	15950	15950	15950	0
369	20231227	125400	25750530	15950	15950	15950	15950	0
370	20231227	125300	25750530	15950	15950	15950	15950	0
371	20231227	125200	25750530	15950	15950	15950	15950	0
372	20231227	125100	25750530	15950	15950	15950	15950	3
373	20231227	125000	25702680	15950	15950	15950	15950	0
374	20231227	124900	25702680	15950	15950	15950	15950	0
375	20231227	124800	25702680	15950	15950	15950	15950	0
376	20231227	124700	25702680	15950	15950	15950	15950	0
377	20231227	124600	25702680	15950	15950	15950	15950	0
378	20231227	124500	25702680	15950	15950	15950	15950	0
379	20231227	124400	25702680	15950	15950	15950	15950	0
380	20231227	124300	25702680	15950	15950	15950	15950	40
381	20231227	124200	25064680	15950	15950	15950	15950	200
382	20231227	124100	21874680	15900	15900	15900	15900	0
383	20231227	124000	21874680	15900	15900	15900	15900	0
384	20231227	123900	21874680	15900	15900	15900	15900	0
385	20231227	123800	21874680	15900	15900	15900	15900	0
386	20231227	123700	21874680	15900	15900	15900	15900	0
387	20231227	123600	21874680	15900	15900	15900	15900	0
388	20231227	123500	21874680	15900	15900	15900	15900	0
389	20231227	123400	21874680	15900	15900	15900	15900	0
390	20231227	123300	21874680	15900	15900	15900	15900	0
391	20231227	123200	21874680	15900	15900	15900	15900	0
392	20231227	123100	21874680	15900	15900	15900	15900	0
393	20231227	123000	21874680	15900	15900	15900	15900	0
394	20231227	122900	21874680	15900	15900	15900	15900	0
395	20231227	122800	21874680	15900	15900	15900	15900	0
396	20231227	122700	21874680	15900	15900	15900	15900	0
397	20231227	122600	21874680	15900	15900	15900	15900	0
398	20231227	122500	21874680	15900	15900	15900	15900	0
399	20231227	122400	21874680	15900	15900	15900	15900	0
400	20231227	122300	21874680	15900	15900	15900	15900	3
401	20231227	122200	21826980	15950	15950	15950	15950	0
402	20231227	122100	21826980	15950	15950	15950	15950	0
403	20231227	122000	21826980	15950	15950	15950	15950	0
404	20231227	121900	21826980	15950	15950	15950	15950	0
405	20231227	121800	21826980	15950	15950	15950	15950	0
406	20231227	121700	21826980	15950	15950	15950	15950	0
407	20231227	121600	21826980	15950	15950	15950	15950	0
408	20231227	121500	21826980	15950	15950	15950	15950	0
409	20231227	121400	21826980	15950	15950	15950	15950	0
410	20231227	121300	21826980	15950	15950	15950	15950	0
411	20231227	121200	21826980	15950	15950	15950	15950	0
412	20231227	121100	21826980	15950	15950	15950	15950	0
413	20231227	121000	21826980	15950	15950	15950	15950	0
414	20231227	120900	21826980	15950	15950	15950	15950	0
415	20231227	120800	21826980	15950	15950	15950	15950	1
416	20231227	120700	21811030	15950	15950	15950	15950	0
417	20231227	120600	21811030	15950	15950	15950	15950	0
418	20231227	120500	21811030	15950	15950	15950	15950	0
419	20231227	120400	21811030	15950	15950	15950	15950	0
420	20231227	120300	21811030	15950	15950	15950	15950	0
421	20231227	120200	21811030	15950	15950	15950	15950	0
422	20231227	120100	21811030	15950	15950	15950	15950	0
423	20231227	120000	21811030	15950	15950	15950	15950	0
424	20231227	115900	21811030	15950	15950	15950	15950	0
425	20231227	115800	21811030	15950	15950	15950	15950	0
426	20231227	115700	21811030	15950	15950	15950	15950	0
427	20231227	115600	21811030	15950	15950	15950	15950	0
428	20231227	115500	21811030	15950	15950	15950	15950	0
429	20231227	115400	21811030	15950	15950	15950	15950	0
430	20231227	115300	21811030	15950	15950	15950	15950	0
431	20231227	115200	21811030	15950	15950	15950	15950	0
432	20231227	115100	21811030	15950	15950	15950	15950	0
433	20231227	115000	21811030	15950	15950	15950	15950	0
434	20231227	114900	21811030	15950	15950	15950	15950	0
435	20231227	114800	21811030	15950	15950	15950	15950	0
436	20231227	114700	21811030	15950	15950	15950	15950	0
437	20231227	114600	21811030	15950	15950	15950	15950	0
438	20231227	114500	21811030	15950	15950	15950	15950	0
439	20231227	114400	21811030	15950	15950	15950	15950	0
440	20231227	114300	21811030	15950	15950	15950	15950	0
441	20231227	114200	21811030	15950	15950	15950	15950	0
442	20231227	114100	21811030	15950	15950	15950	15950	0
443	20231227	114000	21811030	15950	15950	15950	15950	0
444	20231227	113900	21811030	15950	15950	15950	15950	0
445	20231227	113800	21811030	15950	15950	15950	15950	6
446	20231227	113700	21715330	15900	15900	15900	15900	0
447	20231227	113600	21715330	15900	15900	15900	15900	0
448	20231227	113500	21715330	15900	15900	15900	15900	0
449	20231227	113400	21715330	15900	15900	15900	15900	0
450	20231227	113300	21715330	15900	15900	15900	15900	0
451	20231227	113200	21715330	15900	15900	15900	15900	0
452	20231227	113100	21715330	15900	15900	15900	15900	0
453	20231227	113000	21715330	15900	15900	15900	15900	0
454	20231227	112900	21715330	15900	15900	15900	15900	0
455	20231227	112800	21715330	15900	15900	15900	15900	0
456	20231227	112700	21715330	15900	15900	15900	15900	0
457	20231227	112600	21715330	15900	15900	15900	15900	0
458	20231227	112500	21715330	15900	15900	15900	15900	0
459	20231227	112400	21715330	15900	15900	15900	15900	0
460	20231227	112300	21715330	15900	15900	15900	15900	0
461	20231227	112200	21715330	15900	15900	15900	15900	0
462	20231227	112100	21715330	15900	15900	15900	15900	0
463	20231227	112000	21715330	15900	15900	15900	15900	0
464	20231227	111900	21715330	15900	15900	15900	15900	0
465	20231227	111800	21715330	15900	15900	15900	15900	21
466	20231227	111700	21381430	15950	15950	15950	15950	0
467	20231227	111600	21381430	15950	15950	15950	15950	0
468	20231227	111500	21381430	15950	15950	15950	15950	0
469	20231227	111400	21381430	15950	15950	15950	15950	0
470	20231227	111300	21381430	15950	15950	15950	15950	0
471	20231227	111200	21381430	15950	15950	15950	15950	0
472	20231227	111100	21381430	15950	15950	15950	15950	0
473	20231227	111000	21381430	15950	15950	15950	15950	0
474	20231227	110900	21381430	15950	15950	15950	15950	0
475	20231227	110800	21381430	15950	15950	15950	15950	0
476	20231227	110700	21381430	15950	15950	15950	15950	0
477	20231227	110600	21381430	15950	15950	15950	15950	0
478	20231227	110500	21381430	15950	15950	15950	15950	0
479	20231227	110400	21381430	15950	15950	15950	15950	0
480	20231227	110300	21381430	15950	15950	15950	15950	0
481	20231227	110200	21381430	15950	15950	15950	15950	0
482	20231227	110100	21381430	15950	15950	15950	15950	0
483	20231227	110000	21381430	15950	15950	15950	15950	0
484	20231227	105900	21381430	15950	15950	15950	15950	0
485	20231227	105800	21381430	15950	15900	15950	15900	394
486	20231227	105700	15104330	15890	15890	15890	15890	0
487	20231227	105600	15104330	15890	15890	15890	15890	0
488	20231227	105500	15104330	15890	15890	15890	15890	15
489	20231227	105400	14865980	15890	15890	15890	15890	38
490	20231227	105300	14262160	15890	15890	15890	15890	1
491	20231227	105200	14246270	15890	15890	15890	15890	27
492	20231227	105100	13817240	15890	15890	15890	15890	0
493	20231227	105000	13817240	15890	15890	15890	15890	28
494	20231227	104900	13372320	15890	15890	15890	15890	0
495	20231227	104800	13372320	15890	15890	15890	15890	0
496	20231227	104700	13372320	15890	15890	15890	15890	0
497	20231227	104600	13372320	15890	15890	15890	15890	14
498	20231227	104500	13149860	15890	15890	15890	15890	1
499	20231227	104400	13133970	15890	15890	15890	15890	0
500	20231227	104300	13133970	15890	15890	15890	15890	0
501	20231227	104200	13133970	15890	15890	15890	15890	0
502	20231227	104100	13133970	15890	15890	15890	15890	0
503	20231227	104000	13133970	15890	15890	15890	15890	0
504	20231227	103900	13133970	15890	15890	15890	15890	0
505	20231227	103800	13133970	15890	15890	15890	15890	50
506	20231227	103700	12339470	15890	15890	15890	15890	0
507	20231227	103600	12339470	15890	15890	15890	15890	0
508	20231227	103500	12339470	15890	15890	15890	15890	0
509	20231227	103400	12339470	15890	15890	15890	15890	0
510	20231227	103300	12339470	15890	15890	15890	15890	27
511	20231227	103200	11910440	15890	15890	15890	15890	0
512	20231227	103100	11910440	15890	15890	15890	15890	0
513	20231227	103000	11910440	15890	15890	15890	15890	0
514	20231227	102900	11910440	15890	15890	15890	15890	0
515	20231227	102800	11910440	15890	15890	15890	15890	0
516	20231227	102700	11910440	15890	15890	15890	15890	1
517	20231227	102600	11894550	15890	15890	15890	15890	0
518	20231227	102500	11894550	15890	15890	15890	15890	1
519	20231227	102400	11878660	15890	15890	15890	15890	0
520	20231227	102300	11878660	15890	15890	15890	15890	1
521	20231227	102200	11862770	15880	15880	15880	15880	0
522	20231227	102100	11862770	15880	15880	15880	15880	3
523	20231227	102000	11815130	15890	15890	15890	15890	0
524	20231227	101900	11815130	15890	15890	15890	15890	0
525	20231227	101800	11815130	15890	15890	15890	15890	2
526	20231227	101700	11783350	15880	15880	15880	15880	10
527	20231227	101600	11624550	15890	15890	15890	15890	0
528	20231227	101500	11624550	15890	15890	15890	15890	0
529	20231227	101400	11624550	15890	15890	15890	15890	0
530	20231227	101300	11624550	15890	15890	15890	15890	3
531	20231227	101200	11576880	15890	15890	15890	15890	1
532	20231227	101100	11560990	15890	15890	15890	15890	0
533	20231227	101000	11560990	15890	15890	15890	15890	0
534	20231227	100900	11560990	15890	15890	15890	15890	0
535	20231227	100800	11560990	15890	15890	15890	15890	0
536	20231227	100700	11560990	15890	15890	15890	15890	0
537	20231227	100600	11560990	15890	15890	15890	15890	0
538	20231227	100500	11560990	15890	15890	15890	15890	10
539	20231227	100400	11402090	15890	15890	15890	15890	1
540	20231227	100300	11386200	15890	15890	15890	15890	0
541	20231227	100200	11386200	15890	15890	15890	15890	3
542	20231227	100100	11338530	15890	15890	15890	15890	0
543	20231227	100000	11338530	15890	15890	15890	15890	0
544	20231227	095900	11338530	15890	15890	15890	15890	0
545	20231227	095800	11338530	15890	15890	15890	15890	0
546	20231227	095700	11338530	15890	15890	15890	15890	0
547	20231227	095600	11338530	15890	15890	15890	15890	0
548	20231227	095500	11338530	15890	15890	15890	15890	0
549	20231227	095400	11338530	15890	15890	15890	15890	0
550	20231227	095300	11338530	15890	15890	15890	15890	1
551	20231227	095200	11322640	15890	15890	15890	15890	0
552	20231227	095100	11322640	15890	15890	15890	15890	0
553	20231227	095000	11322640	15890	15890	15890	15890	0
554	20231227	094900	11322640	15890	15890	15890	15890	0
555	20231227	094800	11322640	15890	15890	15890	15890	5
556	20231227	094700	11243190	15890	15890	15890	15890	12
557	20231227	094600	11052510	15890	15890	15890	15890	4
558	20231227	094500	10988950	15890	15900	15900	15890	170
559	20231227	094400	8287640	15900	15900	15900	15900	0
560	20231227	094300	8287640	15900	15900	15900	15900	0
561	20231227	094200	8287640	15900	15900	15900	15900	0
562	20231227	094100	8287640	15900	15900	15900	15900	0
563	20231227	094000	8287640	15900	15900	15900	15900	1
564	20231227	093900	8271740	15900	15900	15900	15900	1
565	20231227	093800	8255840	15900	15900	15900	15900	0
566	20231227	093700	8255840	15900	15900	15900	15900	125
567	20231227	093600	6268340	15950	15950	15950	15950	0
568	20231227	093500	6268340	15950	15950	15950	15950	1
569	20231227	093400	6252390	15900	15900	15900	15900	0
570	20231227	093300	6252390	15900	15900	15900	15900	0
571	20231227	093200	6252390	15900	15900	15900	15900	30
572	20231227	093100	5775390	15900	15900	15900	15900	1
573	20231227	093000	5759490	15900	15900	15900	15900	1
574	20231227	092900	5743590	15890	15890	15890	15890	0
575	20231227	092800	5743590	15890	15890	15890	15890	0
576	20231227	092700	5743590	15890	15890	15890	15890	0
577	20231227	092600	5743590	15890	15890	15890	15890	0
578	20231227	092500	5743590	15890	15890	15890	15890	0
579	20231227	092400	5743590	15890	15890	15890	15890	1
580	20231227	092300	5727700	15900	15900	15900	15900	40
581	20231227	092200	5091700	15900	15900	15900	15900	30
582	20231227	092100	4614700	15900	15900	15900	15900	10
583	20231227	092000	4455700	15890	15890	15890	15890	1
584	20231227	091900	4439810	15890	15890	15890	15890	101
585	20231227	091800	2834920	15890	15890	15890	15890	40
586	20231227	091700	2199320	15900	15900	15900	15900	0
587	20231227	091600	2199320	15900	15900	15900	15900	10
588	20231227	091500	2040320	15890	15890	15890	15890	1
589	20231227	091400	2024430	15890	15890	15890	15890	0
590	20231227	091300	2024430	15890	15900	15900	15890	22
591	20231227	091200	1674720	15920	15920	15920	15920	0
592	20231227	091100	1674720	15920	15920	15920	15920	0
593	20231227	091000	1674720	15920	15920	15920	15920	0
594	20231227	090900	1674720	15920	15920	15920	15920	1
595	20231227	090800	1658800	15950	15950	15950	15950	0
596	20231227	090700	1658800	15950	15950	15950	15950	0
597	20231227	090600	1658800	15950	15950	15950	15950	0
598	20231227	090500	1658800	15950	15950	15950	15950	0
599	20231227	090400	1658800	15950	15950	15950	15950	0
600	20231227	090300	1658800	15950	15950	15950	15950	0
601	20231227	090200	1658800	15950	15950	15950	15950	0
602	20231227	090100	1658800	15950	15950	15950	15950	1
603	20231227	090000	1642850	15950	15950	15950	15950	103