KissMeData/018120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190200	254056590	16040	16040	16040	16040	1
3	20231221	190100	254056590	16040	16040	16040	16040	0
4	20231221	190000	254056590	16040	16040	16040	16040	0
5	20231221	185900	254056590	16040	16040	16040	16040	0
6	20231221	185800	254056590	16040	16040	16040	16040	0
7	20231221	185700	254056590	16040	16040	16040	16040	0
8	20231221	185600	254056590	16040	16040	16040	16040	0
9	20231221	185500	254056590	16040	16040	16040	16040	0
10	20231221	185400	254056590	16040	16040	16040	16040	0
11	20231221	185300	254056590	16040	16040	16040	16040	0
12	20231221	185200	254056590	16040	16040	16040	16040	0
13	20231221	185100	254056590	16040	16040	16040	16040	0
14	20231221	185000	254056590	16040	16040	16040	16040	0
15	20231221	184900	254056590	16040	16040	16040	16040	0
16	20231221	184800	254056590	16040	16040	16040	16040	0
17	20231221	184700	254056590	16040	16040	16040	16040	0
18	20231221	184600	254056590	16040	16040	16040	16040	0
19	20231221	184500	254056590	16040	16040	16040	16040	0
20	20231221	184400	254056590	16040	16040	16040	16040	0
21	20231221	184300	254056590	16040	16040	16040	16040	0
22	20231221	184200	254056590	16040	16040	16040	16040	0
23	20231221	184100	254056590	16040	16040	16040	16040	0
24	20231221	184000	254056590	16040	16040	16040	16040	0
25	20231221	183900	254056590	16040	16040	16040	16040	0
26	20231221	183800	254056590	16040	16040	16040	16040	0
27	20231221	183700	254056590	16040	16040	16040	16040	0
28	20231221	183600	254056590	16040	16040	16040	16040	0
29	20231221	183500	254056590	16040	16040	16040	16040	0
30	20231221	183400	254056590	16040	16040	16040	16040	0
31	20231221	183300	254056590	16040	16040	16040	16040	0
32	20231221	183200	254056590	16040	16040	16040	16040	1
33	20231221	183100	254056590	16040	16040	16040	16040	0
34	20231221	183000	254056590	16040	16040	16040	16040	0
35	20231221	182900	254056590	16040	16040	16040	16040	0
36	20231221	182800	254056590	16040	16040	16040	16040	0
37	20231221	182700	254056590	16040	16040	16040	16040	0
38	20231221	182600	254056590	16040	16040	16040	16040	0
39	20231221	182500	254056590	16040	16040	16040	16040	0
40	20231221	182400	254056590	16040	16040	16040	16040	0
41	20231221	182300	254056590	16040	16040	16040	16040	0
42	20231221	182200	254056590	16040	16040	16040	16040	0
43	20231221	182100	254056590	16040	16040	16040	16040	0
44	20231221	182000	254056590	16040	16040	16040	16040	0
45	20231221	181900	254056590	16040	16040	16040	16040	0
46	20231221	181800	254056590	16040	16040	16040	16040	0
47	20231221	181700	254056590	16040	16040	16040	16040	0
48	20231221	181600	254056590	16040	16040	16040	16040	0
49	20231221	181500	254056590	16040	16040	16040	16040	0
50	20231221	181400	254056590	16040	16040	16040	16040	0
51	20231221	181300	254056590	16040	16040	16040	16040	0
52	20231221	181200	254056590	16040	16040	16040	16040	0
53	20231221	181100	254056590	16040	16040	16040	16040	0
54	20231221	181000	254056590	16040	16040	16040	16040	0
55	20231221	180900	254056590	16040	16040	16040	16040	0
56	20231221	180800	254056590	16040	16040	16040	16040	0
57	20231221	180700	254056590	16040	16040	16040	16040	0
58	20231221	180600	254056590	16040	16040	16040	16040	0
59	20231221	180500	254056590	16040	16040	16040	16040	0
60	20231221	180400	254056590	16040	16040	16040	16040	0
61	20231221	180300	254056590	16040	16040	16040	16040	0
62	20231221	180200	254056590	16040	16040	16040	16040	1
63	20231221	180100	254056590	16040	16040	16040	16040	0
64	20231221	180000	254056590	16040	16040	16040	16040	0
65	20231221	175900	254056590	16040	16040	16040	16040	0
66	20231221	175800	254056590	16040	16040	16040	16040	0
67	20231221	175700	254056590	16040	16040	16040	16040	0
68	20231221	175600	254056590	16040	16040	16040	16040	0
69	20231221	175500	254056590	16040	16040	16040	16040	0
70	20231221	175400	254056590	16040	16040	16040	16040	0
71	20231221	175300	254056590	16040	16040	16040	16040	0
72	20231221	175200	254056590	16040	16040	16040	16040	0
73	20231221	175100	254056590	16040	16040	16040	16040	0
74	20231221	175000	254056590	16040	16040	16040	16040	0
75	20231221	174900	254056590	16040	16040	16040	16040	0
76	20231221	174800	254056590	16040	16040	16040	16040	0
77	20231221	174700	254056590	16040	16040	16040	16040	0
78	20231221	174600	254056590	16040	16040	16040	16040	0
79	20231221	174500	254056590	16040	16040	16040	16040	0
80	20231221	174400	254056590	16040	16040	16040	16040	0
81	20231221	174300	254056590	16040	16040	16040	16040	0
82	20231221	174200	254056590	16040	16040	16040	16040	0
83	20231221	174100	254056590	16040	16040	16040	16040	0
84	20231221	174000	254056590	16040	16040	16040	16040	0
85	20231221	173900	254056590	16040	16040	16040	16040	0
86	20231221	173800	254056590	16040	16040	16040	16040	0
87	20231221	173700	254056590	16040	16040	16040	16040	0
88	20231221	173600	254056590	16040	16040	16040	16040	0
89	20231221	173500	254056590	16040	16040	16040	16040	0
90	20231221	173400	254056590	16040	16040	16040	16040	0
91	20231221	173300	254056590	16040	16040	16040	16040	0
92	20231221	173200	254056590	16040	16040	16040	16040	1
93	20231221	173100	254056590	16040	16040	16040	16040	0
94	20231221	173000	254056590	16040	16040	16040	16040	0
95	20231221	172900	254056590	16040	16040	16040	16040	0
96	20231221	172800	254056590	16040	16040	16040	16040	0
97	20231221	172700	254056590	16040	16040	16040	16040	0
98	20231221	172600	254056590	16040	16040	16040	16040	0
99	20231221	172500	254056590	16040	16040	16040	16040	0
100	20231221	172400	254056590	16040	16040	16040	16040	0
101	20231221	172300	254056590	16040	16040	16040	16040	0
102	20231221	172200	254056590	16040	16040	16040	16040	0
103	20231221	172100	254056590	16040	16040	16040	16040	0
104	20231221	172000	254056590	16040	16040	16040	16040	0
105	20231221	171900	254056590	16040	16040	16040	16040	0
106	20231221	171800	254056590	16040	16040	16040	16040	0
107	20231221	171700	254056590	16040	16040	16040	16040	0
108	20231221	171600	254056590	16040	16040	16040	16040	0
109	20231221	171500	254056590	16040	16040	16040	16040	0
110	20231221	171400	254056590	16040	16040	16040	16040	0
111	20231221	171300	254056590	16040	16040	16040	16040	0
112	20231221	171200	254056590	16040	16040	16040	16040	0
113	20231221	171100	254056590	16040	16040	16040	16040	0
114	20231221	171000	254056590	16040	16040	16040	16040	0
115	20231221	170900	254056590	16040	16040	16040	16040	0
116	20231221	170800	254056590	16040	16040	16040	16040	0
117	20231221	170700	254056590	16040	16040	16040	16040	0
118	20231221	170600	254056590	16040	16040	16040	16040	0
119	20231221	170500	254056590	16040	16040	16040	16040	0
120	20231221	170400	254056590	16040	16040	16040	16040	0
121	20231221	170300	254056590	16040	16040	16040	16040	0
122	20231221	170200	254056590	16040	16040	16040	16040	1
123	20231221	170100	254056590	16040	16040	16040	16040	0
124	20231221	170000	254056590	16040	16040	16040	16040	0
125	20231221	165900	254056590	16040	16040	16040	16040	0
126	20231221	165800	254056590	16040	16040	16040	16040	0
127	20231221	165700	254056590	16040	16040	16040	16040	0
128	20231221	165600	254056590	16040	16040	16040	16040	0
129	20231221	165500	254056590	16040	16040	16040	16040	0
130	20231221	165400	254056590	16040	16040	16040	16040	0
131	20231221	165300	254056590	16040	16040	16040	16040	0
132	20231221	165200	254056590	16040	16040	16040	16040	0
133	20231221	165100	254056590	16040	16040	16040	16040	0
134	20231221	165000	254056590	16040	16040	16040	16040	0
135	20231221	164900	254056590	16040	16040	16040	16040	0
136	20231221	164800	254056590	16040	16040	16040	16040	0
137	20231221	164700	254056590	16040	16040	16040	16040	0
138	20231221	164600	254056590	16040	16040	16040	16040	0
139	20231221	164500	254056590	16040	16040	16040	16040	0
140	20231221	164400	254056590	16040	16040	16040	16040	0
141	20231221	164300	254056590	16040	16040	16040	16040	0
142	20231221	164200	254056590	16040	16040	16040	16040	0
143	20231221	164100	254056590	16040	16040	16040	16040	0
144	20231221	164000	254056590	16040	16040	16040	16040	0
145	20231221	163900	254056590	16040	16040	16040	16040	0
146	20231221	163800	254056590	16040	16040	16040	16040	0
147	20231221	163700	254056590	16040	16040	16040	16040	0
148	20231221	163600	254056590	16040	16040	16040	16040	0
149	20231221	163500	254056590	16040	16040	16040	16040	0
150	20231221	163400	254056590	16040	16040	16040	16040	0
151	20231221	163300	254056590	16040	16040	16040	16040	0
152	20231221	163200	254056590	16040	16040	16040	16040	1
153	20231221	163100	254056590	16040	16040	16040	16040	0
154	20231221	163000	254056590	16040	16040	16040	16040	0
155	20231221	162900	254056590	16040	16040	16040	16040	0
156	20231221	162800	254056590	16040	16040	16040	16040	0
157	20231221	162700	254056590	16040	16040	16040	16040	0
158	20231221	162600	254056590	16040	16040	16040	16040	0
159	20231221	162500	254056590	16040	16040	16040	16040	0
160	20231221	162400	254056590	16040	16040	16040	16040	0
161	20231221	162300	254056590	16040	16040	16040	16040	0
162	20231221	162200	254056590	16040	16040	16040	16040	0
163	20231221	162100	254056590	16040	16040	16040	16040	0
164	20231221	162000	254056590	16040	16040	16040	16040	0
165	20231221	161900	254056590	16040	16040	16040	16040	0
166	20231221	161800	254056590	16040	16040	16040	16040	0
167	20231221	161700	254056590	16040	16040	16040	16040	0
168	20231221	161600	254056590	16040	16040	16040	16040	0
169	20231221	161500	254056590	16040	16040	16040	16040	0
170	20231221	161400	254056590	16040	16040	16040	16040	0
171	20231221	161300	254056590	16040	16040	16040	16040	0
172	20231221	161200	254056590	16040	16040	16040	16040	0
173	20231221	161100	254056590	16040	16040	16040	16040	0
174	20231221	161000	254056590	16040	16040	16040	16040	0
175	20231221	160900	254056590	16040	16040	16040	16040	0
176	20231221	160800	254056590	16040	16040	16040	16040	0
177	20231221	160700	254056590	16040	16040	16040	16040	0
178	20231221	160600	254056590	16040	16040	16040	16040	0
179	20231221	160500	254056590	16040	16040	16040	16040	0
180	20231221	160400	254056590	16040	16040	16040	16040	0
181	20231221	160300	254056590	16040	16040	16040	16040	0
182	20231221	160200	254056590	16040	16040	16040	16040	1
183	20231221	160100	254056590	16040	16040	16040	16040	0
184	20231221	160000	254056590	16040	16040	16040	16040	0
185	20231221	155900	254056590	16040	16040	16040	16040	0
186	20231221	155800	254056590	16040	16040	16040	16040	0
187	20231221	155700	254056590	16040	16040	16040	16040	0
188	20231221	155600	254056590	16040	16040	16040	16040	0
189	20231221	155500	254056590	16040	16040	16040	16040	0
190	20231221	155400	254056590	16040	16040	16040	16040	0
191	20231221	155300	254056590	16040	16040	16040	16040	0
192	20231221	155200	254056590	16040	16040	16040	16040	0
193	20231221	155100	254056590	16040	16040	16040	16040	0
194	20231221	155000	254056590	16040	16040	16040	16040	0
195	20231221	154900	254056590	16040	16040	16040	16040	0
196	20231221	154800	254056590	16040	16040	16040	16040	0
197	20231221	154700	254056590	16040	16040	16040	16040	0
198	20231221	154600	254056590	16040	16040	16040	16040	0
199	20231221	154500	254056590	16040	16040	16040	16040	0
200	20231221	154400	254056590	16040	16040	16040	16040	0
201	20231221	154300	254056590	16040	16040	16040	16040	0
202	20231221	154200	254056590	16040	16040	16040	16040	0
203	20231221	154100	254056590	16040	16040	16040	16040	0
204	20231221	154000	254056590	16040	16040	16040	16040	0
205	20231221	153900	254056590	16040	16040	16040	16040	0
206	20231221	153800	254056590	16040	16040	16040	16040	0
207	20231221	153700	254056590	16040	16040	16040	16040	0
208	20231221	153600	254056590	16040	16040	16040	16040	0
209	20231221	153500	254056590	16040	16040	16040	16040	0
210	20231221	153400	254056590	16040	16040	16040	16040	0
211	20231221	153300	254056590	16040	16040	16040	16040	0
212	20231221	153200	254056590	16040	16040	16040	16040	1
213	20231221	153100	254056590	16040	16040	16040	16040	0
214	20231221	153000	254056590	16040	16040	16040	16040	1
215	20231221	152900	254040550	16010	16010	16010	16010	0
216	20231221	152800	254040550	16010	16010	16010	16010	0
217	20231221	152700	254040550	16010	16010	16010	16010	0
218	20231221	152600	254040550	16010	16010	16010	16010	0
219	20231221	152500	254040550	16010	16010	16010	16010	0
220	20231221	152400	254040550	16010	16010	16010	16010	0
221	20231221	152300	254040550	16010	16010	16010	16010	0
222	20231221	152200	254040550	16010	16010	16010	16010	0
223	20231221	152100	254040550	16010	16010	16010	16010	0
224	20231221	152000	254040550	16010	16010	16010	16010	0
225	20231221	151900	254040550	16010	16010	16010	16010	0
226	20231221	151800	254040550	16010	16010	16010	16010	0
227	20231221	151700	254040550	16010	16010	16010	16010	0
228	20231221	151600	254040550	16010	16010	16010	16010	0
229	20231221	151500	254040550	16010	16010	16010	16010	0
230	20231221	151400	254040550	16010	16010	16010	16010	15
231	20231221	151300	253800400	16010	16010	16010	16010	0
232	20231221	151200	253800400	16010	16010	16010	16010	0
233	20231221	151100	253800400	16010	16010	16010	16010	0
234	20231221	151000	253800400	16010	16010	16010	16010	1
235	20231221	150900	253784390	16040	16040	16040	16040	0
236	20231221	150800	253784390	16040	16040	16040	16040	0
237	20231221	150700	253784390	16040	16040	16040	16040	0
238	20231221	150600	253784390	16040	16040	16040	16040	0
239	20231221	150500	253784390	16040	16040	16040	16040	0
240	20231221	150400	253784390	16040	16040	16040	16040	5
241	20231221	150300	253704190	16040	16040	16040	16040	0
242	20231221	150200	253704190	16040	16040	16040	16040	0
243	20231221	150100	253704190	16040	16040	16040	16040	22
244	20231221	150000	253351310	16040	16040	16040	16040	0
245	20231221	145900	253351310	16040	16040	16040	16040	0
246	20231221	145800	253351310	16040	16040	16040	16040	0
247	20231221	145700	253351310	16040	16040	16040	16040	0
248	20231221	145600	253351310	16040	16040	16040	16040	62
249	20231221	145500	252356830	16040	16040	16040	16040	0
250	20231221	145400	252356830	16040	16040	16040	16040	1
251	20231221	145300	252340790	16010	16010	16010	16010	0
252	20231221	145200	252340790	16010	16010	16010	16010	0
253	20231221	145100	252340790	16010	16010	16010	16010	0
254	20231221	145000	252340790	16010	16010	16010	16010	0
255	20231221	144900	252340790	16010	16010	16010	16010	0
256	20231221	144800	252340790	16010	16010	16010	16010	0
257	20231221	144700	252340790	16010	16010	16010	16010	0
258	20231221	144600	252340790	16010	16010	16010	16010	2
259	20231221	144500	252308770	16040	16040	16040	16040	0
260	20231221	144400	252308770	16040	16040	16040	16040	0
261	20231221	144300	252308770	16040	16040	16040	16040	0
262	20231221	144200	252308770	16040	16040	16040	16040	0
263	20231221	144100	252308770	16040	16040	16040	16040	0
264	20231221	144000	252308770	16040	16040	16040	16040	30
265	20231221	143900	251827570	16040	16040	16040	16040	0
266	20231221	143800	251827570	16040	16040	16040	16040	0
267	20231221	143700	251827570	16040	16040	16040	16040	0
268	20231221	143600	251827570	16040	16040	16040	16040	0
269	20231221	143500	251827570	16040	16040	16040	16040	0
270	20231221	143400	251827570	16040	16040	16040	16040	0
271	20231221	143300	251827570	16040	16040	16040	16040	0
272	20231221	143200	251827570	16040	16040	16040	16040	6
273	20231221	143100	251731330	16040	16040	16040	16040	0
274	20231221	143000	251731330	16040	16040	16040	16040	0
275	20231221	142900	251731330	16040	16040	16040	16040	0
276	20231221	142800	251731330	16040	16040	16040	16040	0
277	20231221	142700	251731330	16040	16040	16040	16040	0
278	20231221	142600	251731330	16040	16040	16040	16040	0
279	20231221	142500	251731330	16040	16040	16040	16040	0
280	20231221	142400	251731330	16040	16040	16040	16040	1
281	20231221	142300	251715290	16040	16040	16040	16040	0
282	20231221	142200	251715290	16040	16040	16040	16040	0
283	20231221	142100	251715290	16040	16040	16040	16040	0
284	20231221	142000	251715290	16040	16040	16040	16040	2
285	20231221	141900	251683210	16040	16040	16040	16040	0
286	20231221	141800	251683210	16040	16040	16040	16040	0
287	20231221	141700	251683210	16040	16040	16040	16040	0
288	20231221	141600	251683210	16040	16040	16040	16040	0
289	20231221	141500	251683210	16040	16040	16040	16040	0
290	20231221	141400	251683210	16040	16040	16040	16040	0
291	20231221	141300	251683210	16040	16040	16040	16040	0
292	20231221	141200	251683210	16040	16040	16040	16040	0
293	20231221	141100	251683210	16040	16040	16040	16040	15
294	20231221	141000	251442610	16040	16040	16040	16040	0
295	20231221	140900	251442610	16040	16040	16040	16040	0
296	20231221	140800	251442610	16040	16040	16040	16040	0
297	20231221	140700	251442610	16040	16040	16040	16040	0
298	20231221	140600	251442610	16040	16040	16040	16040	0
299	20231221	140500	251442610	16040	16040	16040	16040	0
300	20231221	140400	251442610	16040	16040	16040	16040	0
301	20231221	140300	251442610	16040	16040	16040	16040	0
302	20231221	140200	251442610	16040	16040	16040	16040	0
303	20231221	140100	251442610	16040	16040	16040	16040	0
304	20231221	140000	251442610	16040	16040	16040	16040	0
305	20231221	135900	251442610	16040	16040	16040	16040	0
306	20231221	135800	251442610	16040	16040	16040	16040	0
307	20231221	135700	251442610	16040	16040	16040	16040	0
308	20231221	135600	251442610	16040	16040	16040	16040	0
309	20231221	135500	251442610	16040	16040	16040	16040	0
310	20231221	135400	251442610	16040	16040	16040	16040	0
311	20231221	135300	251442610	16040	16040	16040	16040	0
312	20231221	135200	251442610	16040	16040	16040	16040	0
313	20231221	135100	251442610	16040	16040	16040	16040	0
314	20231221	135000	251442610	16040	16040	16040	16040	0
315	20231221	134900	251442610	16040	16040	16040	16040	0
316	20231221	134800	251442610	16040	16040	16040	16040	0
317	20231221	134700	251442610	16040	16040	16040	16040	0
318	20231221	134600	251442610	16040	16040	16040	16040	0
319	20231221	134500	251442610	16040	16040	16040	16040	0
320	20231221	134400	251442610	16040	16040	16040	16040	0
321	20231221	134300	251442610	16040	16040	16040	16040	0
322	20231221	134200	251442610	16040	16040	16040	16040	0
323	20231221	134100	251442610	16040	16040	16040	16040	0
324	20231221	134000	251442610	16040	16040	16040	16040	0
325	20231221	133900	251442610	16040	16040	16040	16040	0
326	20231221	133800	251442610	16040	16040	16040	16040	0
327	20231221	133700	251442610	16040	16040	16040	16040	0
328	20231221	133600	251442610	16040	16040	16040	16040	0
329	20231221	133500	251442610	16040	16040	16040	16040	1
330	20231221	133400	251426570	16010	16010	16010	16010	0
331	20231221	133300	251426570	16010	16010	16010	16010	0
332	20231221	133200	251426570	16010	16010	16010	16010	0
333	20231221	133100	251426570	16010	16010	16010	16010	0
334	20231221	133000	251426570	16010	16010	16010	16010	0
335	20231221	132900	251426570	16010	16010	16010	16010	0
336	20231221	132800	251426570	16010	16010	16010	16010	0
337	20231221	132700	251426570	16010	16010	16010	16010	0
338	20231221	132600	251426570	16010	16010	16010	16010	0
339	20231221	132500	251426570	16010	16010	16010	16010	0
340	20231221	132400	251426570	16010	16010	16010	16010	0
341	20231221	132300	251426570	16010	16010	16010	16010	1
342	20231221	132200	251410560	16040	16040	16040	16040	0
343	20231221	132100	251410560	16040	16040	16040	16040	0
344	20231221	132000	251410560	16040	16040	16040	16040	0
345	20231221	131900	251410560	16040	16040	16040	16040	0
346	20231221	131800	251410560	16040	16040	16040	16040	1
347	20231221	131700	251394520	16040	16040	16040	16040	1
348	20231221	131600	251378480	16040	16040	16040	16040	0
349	20231221	131500	251378480	16040	16010	16040	16010	2
350	20231221	131400	251346430	16040	16040	16040	16040	0
351	20231221	131300	251346430	16040	16040	16040	16040	0
352	20231221	131200	251346430	16040	16040	16040	16040	0
353	20231221	131100	251346430	16040	16040	16040	16040	0
354	20231221	131000	251346430	16040	16040	16040	16040	0
355	20231221	130900	251346430	16040	16040	16040	16040	0
356	20231221	130800	251346430	16040	16040	16040	16040	1
357	20231221	130700	251330390	16000	16000	16000	16000	0
358	20231221	130600	251330390	16000	16000	16000	16000	0
359	20231221	130500	251330390	16000	16000	16000	16000	0
360	20231221	130400	251330390	16000	16000	16000	16000	0
361	20231221	130300	251330390	16000	16000	16000	16000	0
362	20231221	130200	251330390	16000	16000	16000	16000	0
363	20231221	130100	251330390	16000	16000	16000	16000	0
364	20231221	130000	251330390	16000	16000	16000	16000	0
365	20231221	125900	251330390	16000	16000	16000	16000	0
366	20231221	125800	251330390	16000	16000	16000	16000	0
367	20231221	125700	251330390	16000	16000	16000	16000	0
368	20231221	125600	251330390	16000	16000	16000	16000	0
369	20231221	125500	251330390	16000	16000	16000	16000	0
370	20231221	125400	251330390	16000	16000	16000	16000	0
371	20231221	125300	251330390	16000	16000	16000	16000	0
372	20231221	125200	251330390	16000	16000	16000	16000	0
373	20231221	125100	251330390	16000	16000	16000	16000	0
374	20231221	125000	251330390	16000	16000	16000	16000	0
375	20231221	124900	251330390	16000	16000	16000	16000	0
376	20231221	124800	251330390	16000	16000	16000	16000	0
377	20231221	124700	251330390	16000	16000	16000	16000	0
378	20231221	124600	251330390	16000	16000	16000	16000	0
379	20231221	124500	251330390	16000	16000	16000	16000	0
380	20231221	124400	251330390	16000	16000	16000	16000	0
381	20231221	124300	251330390	16000	16000	16000	16000	0
382	20231221	124200	251330390	16000	16000	16000	16000	0
383	20231221	124100	251330390	16000	16000	16000	16000	0
384	20231221	124000	251330390	16000	16000	16000	16000	0
385	20231221	123900	251330390	16000	16000	16000	16000	0
386	20231221	123800	251330390	16000	16000	16000	16000	0
387	20231221	123700	251330390	16000	16000	16000	16000	10
388	20231221	123600	251170390	16040	16040	16040	16040	0
389	20231221	123500	251170390	16040	16040	16040	16040	0
390	20231221	123400	251170390	16040	16040	16040	16040	0
391	20231221	123300	251170390	16040	16040	16040	16040	0
392	20231221	123200	251170390	16040	16040	16040	16040	0
393	20231221	123100	251170390	16040	16040	16040	16040	0
394	20231221	123000	251170390	16040	16040	16040	16040	0
395	20231221	122900	251170390	16040	16040	16040	16040	0
396	20231221	122800	251170390	16040	16040	16040	16040	15
397	20231221	122700	250929790	16040	16040	16040	16040	0
398	20231221	122600	250929790	16040	16040	16040	16040	0
399	20231221	122500	250929790	16040	16040	16040	16040	65
400	20231221	122400	249887190	16040	16040	16040	16040	30
401	20231221	122300	249405990	16050	16050	16050	16050	0
402	20231221	122200	249405990	16050	16050	16050	16050	0
403	20231221	122100	249405990	16050	16050	16050	16050	0
404	20231221	122000	249405990	16050	16050	16050	16050	0
405	20231221	121900	249405990	16050	16050	16050	16050	0
406	20231221	121800	249405990	16050	16050	16050	16050	0
407	20231221	121700	249405990	16050	16050	16050	16050	0
408	20231221	121600	249405990	16050	16050	16050	16050	0
409	20231221	121500	249405990	16050	16050	16050	16050	0
410	20231221	121400	249405990	16050	16050	16050	16050	0
411	20231221	121300	249405990	16050	16050	16050	16050	0
412	20231221	121200	249405990	16050	16050	16050	16050	0
413	20231221	121100	249405990	16050	16050	16050	16050	0
414	20231221	121000	249405990	16050	16050	16050	16050	0
415	20231221	120900	249405990	16050	16050	16050	16050	0
416	20231221	120800	249405990	16050	15950	16050	15950	7
417	20231221	120700	249294240	16050	16050	16050	16050	0
418	20231221	120600	249294240	16050	16050	16050	16050	0
419	20231221	120500	249294240	16050	16050	16050	16050	0
420	20231221	120400	249294240	16050	16050	16050	16050	0
421	20231221	120300	249294240	16050	16050	16050	16050	0
422	20231221	120200	249294240	16050	16050	16050	16050	0
423	20231221	120100	249294240	16050	16050	16050	16050	0
424	20231221	120000	249294240	16050	16050	16050	16050	0
425	20231221	115900	249294240	16050	16050	16050	16050	0
426	20231221	115800	249294240	16050	16050	16050	16050	0
427	20231221	115700	249294240	16050	16050	16050	16050	0
428	20231221	115600	249294240	16050	16050	16050	16050	0
429	20231221	115500	249294240	16050	16050	16050	16050	0
430	20231221	115400	249294240	16050	16050	16050	16050	0
431	20231221	115300	249294240	16050	16050	16050	16050	0
432	20231221	115200	249294240	16050	16050	16050	16050	1
433	20231221	115100	249278190	16050	16050	16050	16050	0
434	20231221	115000	249278190	16050	16050	16050	16050	0
435	20231221	114900	249278190	16050	16050	16050	16050	0
436	20231221	114800	249278190	16050	16050	16050	16050	0
437	20231221	114700	249278190	16050	16050	16050	16050	0
438	20231221	114600	249278190	16050	16050	16050	16050	0
439	20231221	114500	249278190	16050	16050	16050	16050	0
440	20231221	114400	249278190	16050	16050	16050	16050	0
441	20231221	114300	249278190	16050	16050	16050	16050	0
442	20231221	114200	249278190	16050	16050	16050	16050	0
443	20231221	114100	249278190	16050	16050	16050	16050	1
444	20231221	114000	249262140	15950	15950	15950	15950	0
445	20231221	113900	249262140	15950	15950	15950	15950	0
446	20231221	113800	249262140	15950	15950	15950	15950	0
447	20231221	113700	249262140	15950	15950	15950	15950	0
448	20231221	113600	249262140	15950	15950	15950	15950	0
449	20231221	113500	249262140	15950	15950	15950	15950	0
450	20231221	113400	249262140	15950	16030	16030	15950	47
451	20231221	113300	248510970	16030	16030	16030	16030	28
452	20231221	113200	248062130	16030	16030	16030	16030	0
453	20231221	113100	248062130	16030	16030	16030	16030	0
454	20231221	113000	248062130	16030	16030	16030	16030	0
455	20231221	112900	248062130	16030	16030	16030	16030	0
456	20231221	112800	248062130	16030	16030	16030	16030	0
457	20231221	112700	248062130	16030	16030	16030	16030	0
458	20231221	112600	248062130	16030	16030	16030	16030	0
459	20231221	112500	248062130	16030	16030	16030	16030	0
460	20231221	112400	248062130	16030	16030	16030	16030	0
461	20231221	112300	248062130	16030	16030	16030	16030	21
462	20231221	112200	247725500	16030	16030	16030	16030	0
463	20231221	112100	247725500	16030	16030	16030	16030	0
464	20231221	112000	247725500	16030	16030	16030	16030	0
465	20231221	111900	247725500	16030	16030	16030	16030	1
466	20231221	111800	247709470	16030	16030	16030	16030	0
467	20231221	111700	247709470	16030	16030	16030	16030	0
468	20231221	111600	247709470	16030	16030	16030	16030	0
469	20231221	111500	247709470	16030	15950	16030	15950	44
470	20231221	111400	247007270	15950	15950	15950	15950	0
471	20231221	111300	247007270	15950	15950	15950	15950	62
472	20231221	111200	246018370	15940	16020	16020	15940	7
473	20231221	111100	245906690	16030	16030	16030	16030	0
474	20231221	111000	245906690	16030	16030	16030	16030	0
475	20231221	110900	245906690	16030	16030	16030	16030	0
476	20231221	110800	245906690	16030	16030	16030	16030	0
477	20231221	110700	245906690	16030	16030	16030	16030	0
478	20231221	110600	245906690	16030	16030	16030	16030	0
479	20231221	110500	245906690	16030	16030	16030	16030	0
480	20231221	110400	245906690	16030	16030	16030	16030	1
481	20231221	110300	245890660	16030	16010	16030	16010	724
482	20231221	110200	234292120	16020	16020	16020	16020	0
483	20231221	110100	234292120	16020	16010	16020	16000	7062
484	20231221	110000	121159900	15950	15950	15950	15950	4
485	20231221	105900	121096100	15960	15960	15960	15960	0
486	20231221	105800	121096100	15960	15960	15960	15960	0
487	20231221	105700	121096100	15960	15960	15960	15960	0
488	20231221	105600	121096100	15960	15960	15960	15960	0
489	20231221	105500	121096100	15960	15960	15960	15960	0
490	20231221	105400	121096100	15960	15960	15960	15960	1
491	20231221	105300	121080140	16030	16030	16030	16030	0
492	20231221	105200	121080140	16030	16030	16030	16030	0
493	20231221	105100	121080140	16030	16030	16030	16030	0
494	20231221	105000	121080140	16030	16030	16030	16030	0
495	20231221	104900	121080140	16030	16030	16030	16030	0
496	20231221	104800	121080140	16030	16030	16030	16030	0
497	20231221	104700	121080140	16030	16030	16030	16030	0
498	20231221	104600	121080140	16030	16030	16030	16030	0
499	20231221	104500	121080140	16030	16030	16030	16030	0
500	20231221	104400	121080140	16030	16030	16030	16030	0
501	20231221	104300	121080140	16030	16030	16030	16030	0
502	20231221	104200	121080140	16030	16030	16030	16030	0
503	20231221	104100	121080140	16030	16030	16030	16030	0
504	20231221	104000	121080140	16030	16030	16030	16030	0
505	20231221	103900	121080140	16030	16030	16030	16030	0
506	20231221	103800	121080140	16030	16030	16030	16030	0
507	20231221	103700	121080140	16030	16030	16030	16030	0
508	20231221	103600	121080140	16030	16030	16030	16030	0
509	20231221	103500	121080140	16030	16030	16030	16030	0
510	20231221	103400	121080140	16030	16030	16030	16030	0
511	20231221	103300	121080140	16030	16030	16030	16030	0
512	20231221	103200	121080140	16030	16010	16030	16010	400
513	20231221	103100	114669840	16010	16010	16010	16010	0
514	20231221	103000	114669840	16010	16010	16010	16010	0
515	20231221	102900	114669840	16010	16010	16010	16010	0
516	20231221	102800	114669840	16010	16010	16010	16010	0
517	20231221	102700	114669840	16010	16010	16010	16010	0
518	20231221	102600	114669840	16010	16010	16010	16010	0
519	20231221	102500	114669840	16010	16010	16010	16010	0
520	20231221	102400	114669840	16010	16010	16010	16010	0
521	20231221	102300	114669840	16010	16010	16010	16010	0
522	20231221	102200	114669840	16010	16000	16010	16000	3600
523	20231221	102100	57046650	16010	16010	16010	16010	0
524	20231221	102000	57046650	16010	16010	16010	16010	0
525	20231221	101900	57046650	16010	16010	16010	16010	0
526	20231221	101800	57046650	16010	16010	16010	16010	0
527	20231221	101700	57046650	16010	16010	16010	16010	0
528	20231221	101600	57046650	16010	16010	16010	16010	0
529	20231221	101500	57046650	16010	16010	16010	16010	0
530	20231221	101400	57046650	16010	16010	16010	16010	0
531	20231221	101300	57046650	16010	16010	16010	16010	0
532	20231221	101200	57046650	16010	16010	16010	16010	0
533	20231221	101100	57046650	16010	16010	16010	16010	0
534	20231221	101000	57046650	16010	16010	16010	16010	0
535	20231221	100900	57046650	16010	16010	16010	16010	0
536	20231221	100800	57046650	16010	16010	16010	16010	0
537	20231221	100700	57046650	16010	16010	16010	16010	0
538	20231221	100600	57046650	16010	16010	16010	16010	0
539	20231221	100500	57046650	16010	16010	16010	16010	0
540	20231221	100400	57046650	16010	16010	16010	16010	0
541	20231221	100300	57046650	16010	16010	16010	16010	0
542	20231221	100200	57046650	16010	16010	16010	16010	0
543	20231221	100100	57046650	16010	16010	16010	16010	3
544	20231221	100000	56998620	16010	16010	16010	16010	11
545	20231221	095900	56822510	15950	15950	15950	15950	0
546	20231221	095800	56822510	15950	15950	15950	15950	0
547	20231221	095700	56822510	15950	15950	15950	15950	0
548	20231221	095600	56822510	15950	15960	15960	15950	102
549	20231221	095500	55195600	15950	15950	15950	15950	0
550	20231221	095400	55195600	15950	16010	16010	15950	607
551	20231221	095300	45483530	16010	16010	16010	16010	131
552	20231221	095200	43386220	15990	15990	15990	15990	0
553	20231221	095100	43386220	15990	15990	15990	15990	0
554	20231221	095000	43386220	15990	15990	15990	15990	0
555	20231221	094900	43386220	15990	15990	15990	15990	0
556	20231221	094800	43386220	15990	15990	15990	15990	19
557	20231221	094700	43082410	16010	16000	16010	16000	2675
558	20231221	094600	256010	16000	16000	16000	16000	0
559	20231221	094500	256010	16000	16000	16000	16000	0
560	20231221	094400	256010	16000	16000	16000	16000	0
561	20231221	094300	256010	16000	16000	16000	16000	0
562	20231221	094200	256010	16000	16000	16000	16000	0
563	20231221	094100	256010	16000	16000	16000	16000	0
564	20231221	094000	256010	16000	16000	16000	16000	0
565	20231221	093900	256010	16000	16000	16000	16000	0
566	20231221	093800	256010	16000	16000	16000	16000	1
567	20231221	093700	240010	16000	16000	16000	16000	2
568	20231221	093600	208010	16000	16000	16000	16000	5
569	20231221	093500	128010	16000	16000	16000	16000	0
570	20231221	093400	128010	16000	16000	16000	16000	0
571	20231221	093300	128010	16000	16000	16000	16000	0
572	20231221	093200	128010	16000	16000	16000	16000	0
573	20231221	093100	128010	16000	16000	16000	16000	2
574	20231221	093000	96010	16000	16000	16000	16000	2
575	20231221	092900	64010	16000	16000	16000	16000	0
576	20231221	092800	64010	16000	16000	16000	16000	0
577	20231221	092700	64010	16000	16000	16000	16000	0
578	20231221	092600	64010	16000	16000	16000	16000	0
579	20231221	092500	64010	16000	16000	16000	16000	1
580	20231221	092400	48010	16000	16000	16000	16000	0
581	20231221	092300	48010	16000	16000	16000	16000	0
582	20231221	092200	48010	16000	16000	16000	16000	0
583	20231221	092100	48010	16000	16000	16000	16000	0
584	20231221	092000	48010	16000	16000	16000	16000	0
585	20231221	091900	48010	16000	16000	16000	16000	0
586	20231221	091800	48010	16000	16000	16000	16000	0
587	20231221	091700	48010	16000	16000	16000	16000	0
588	20231221	091600	48010	16000	16000	16000	16000	0
589	20231221	091500	48010	16000	16000	16000	16000	0
590	20231221	091400	48010	16000	16000	16000	16000	1
591	20231221	091300	32010	16000	16000	16000	16000	0
592	20231221	091200	32010	16000	16000	16000	16000	0
593	20231221	091100	32010	16000	16000	16000	16000	0
594	20231221	091000	32010	16000	16000	16000	16000	1
595	20231221	090900	16010	16010	16010	16010	16010	0
596	20231221	090800	16010	16010	16010	16010	16010	0
597	20231221	090700	16010	16010	16010	16010	16010	0
598	20231221	090600	16010	16010	16010	16010	16010	0
599	20231221	090500	16010	16010	16010	16010	16010	0
600	20231221	090400	16010	16010	16010	16010	16010	0
601	20231221	090300	16010	16010	16010	16010	16010	0
602	20231221	090200	16010	16010	16010	16010	16010	0
603	20231221	090100	16010	16010	16010	16010	16010	0
604	20231221	090000	16010	16010	16010	16010	16010	1