KissMeData/018120/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190200	40650560	16010	16010	16010	16010	2
3	20231220	190100	40650560	16010	16010	16010	16010	0
4	20231220	190000	40650560	16010	16010	16010	16010	0
5	20231220	185900	40650560	16010	16010	16010	16010	0
6	20231220	185800	40650560	16010	16010	16010	16010	0
7	20231220	185700	40650560	16010	16010	16010	16010	0
8	20231220	185600	40650560	16010	16010	16010	16010	0
9	20231220	185500	40650560	16010	16010	16010	16010	0
10	20231220	185400	40650560	16010	16010	16010	16010	0
11	20231220	185300	40650560	16010	16010	16010	16010	0
12	20231220	185200	40650560	16010	16010	16010	16010	0
13	20231220	185100	40650560	16010	16010	16010	16010	0
14	20231220	185000	40650560	16010	16010	16010	16010	0
15	20231220	184900	40650560	16010	16010	16010	16010	0
16	20231220	184800	40650560	16010	16010	16010	16010	0
17	20231220	184700	40650560	16010	16010	16010	16010	0
18	20231220	184600	40650560	16010	16010	16010	16010	0
19	20231220	184500	40650560	16010	16010	16010	16010	0
20	20231220	184400	40650560	16010	16010	16010	16010	0
21	20231220	184300	40650560	16010	16010	16010	16010	0
22	20231220	184200	40650560	16010	16010	16010	16010	0
23	20231220	184100	40650560	16010	16010	16010	16010	0
24	20231220	184000	40650560	16010	16010	16010	16010	0
25	20231220	183900	40650560	16010	16010	16010	16010	0
26	20231220	183800	40650560	16010	16010	16010	16010	0
27	20231220	183700	40650560	16010	16010	16010	16010	0
28	20231220	183600	40650560	16010	16010	16010	16010	0
29	20231220	183500	40650560	16010	16010	16010	16010	0
30	20231220	183400	40650560	16010	16010	16010	16010	0
31	20231220	183300	40650560	16010	16010	16010	16010	0
32	20231220	183200	40650560	16010	16010	16010	16010	2
33	20231220	183100	40650560	16010	16010	16010	16010	0
34	20231220	183000	40650560	16010	16010	16010	16010	0
35	20231220	182900	40650560	16010	16010	16010	16010	0
36	20231220	182800	40650560	16010	16010	16010	16010	0
37	20231220	182700	40650560	16010	16010	16010	16010	0
38	20231220	182600	40650560	16010	16010	16010	16010	0
39	20231220	182500	40650560	16010	16010	16010	16010	0
40	20231220	182400	40650560	16010	16010	16010	16010	0
41	20231220	182300	40650560	16010	16010	16010	16010	0
42	20231220	182200	40650560	16010	16010	16010	16010	0
43	20231220	182100	40650560	16010	16010	16010	16010	0
44	20231220	182000	40650560	16010	16010	16010	16010	0
45	20231220	181900	40650560	16010	16010	16010	16010	0
46	20231220	181800	40650560	16010	16010	16010	16010	0
47	20231220	181700	40650560	16010	16010	16010	16010	0
48	20231220	181600	40650560	16010	16010	16010	16010	0
49	20231220	181500	40650560	16010	16010	16010	16010	0
50	20231220	181400	40650560	16010	16010	16010	16010	0
51	20231220	181300	40650560	16010	16010	16010	16010	0
52	20231220	181200	40650560	16010	16010	16010	16010	0
53	20231220	181100	40650560	16010	16010	16010	16010	0
54	20231220	181000	40650560	16010	16010	16010	16010	0
55	20231220	180900	40650560	16010	16010	16010	16010	0
56	20231220	180800	40650560	16010	16010	16010	16010	0
57	20231220	180700	40650560	16010	16010	16010	16010	0
58	20231220	180600	40650560	16010	16010	16010	16010	0
59	20231220	180500	40650560	16010	16010	16010	16010	0
60	20231220	180400	40650560	16010	16010	16010	16010	0
61	20231220	180300	40650560	16010	16010	16010	16010	0
62	20231220	180200	40650560	16010	16010	16010	16010	2
63	20231220	180100	40650560	16010	16010	16010	16010	0
64	20231220	180000	40650560	16010	16010	16010	16010	0
65	20231220	175900	40650560	16010	16010	16010	16010	0
66	20231220	175800	40650560	16010	16010	16010	16010	0
67	20231220	175700	40650560	16010	16010	16010	16010	0
68	20231220	175600	40650560	16010	16010	16010	16010	0
69	20231220	175500	40650560	16010	16010	16010	16010	0
70	20231220	175400	40650560	16010	16010	16010	16010	0
71	20231220	175300	40650560	16010	16010	16010	16010	0
72	20231220	175200	40650560	16010	16010	16010	16010	0
73	20231220	175100	40650560	16010	16010	16010	16010	0
74	20231220	175000	40650560	16010	16010	16010	16010	0
75	20231220	174900	40650560	16010	16010	16010	16010	0
76	20231220	174800	40650560	16010	16010	16010	16010	0
77	20231220	174700	40650560	16010	16010	16010	16010	0
78	20231220	174600	40650560	16010	16010	16010	16010	0
79	20231220	174500	40650560	16010	16010	16010	16010	0
80	20231220	174400	40650560	16010	16010	16010	16010	0
81	20231220	174300	40650560	16010	16010	16010	16010	0
82	20231220	174200	40650560	16010	16010	16010	16010	0
83	20231220	174100	40650560	16010	16010	16010	16010	0
84	20231220	174000	40650560	16010	16010	16010	16010	0
85	20231220	173900	40650560	16010	16010	16010	16010	0
86	20231220	173800	40650560	16010	16010	16010	16010	0
87	20231220	173700	40650560	16010	16010	16010	16010	0
88	20231220	173600	40650560	16010	16010	16010	16010	0
89	20231220	173500	40650560	16010	16010	16010	16010	0
90	20231220	173400	40650560	16010	16010	16010	16010	0
91	20231220	173300	40650560	16010	16010	16010	16010	0
92	20231220	173200	40650560	16010	16010	16010	16010	2
93	20231220	173100	40650560	16010	16010	16010	16010	0
94	20231220	173000	40650560	16010	16010	16010	16010	0
95	20231220	172900	40650560	16010	16010	16010	16010	0
96	20231220	172800	40650560	16010	16010	16010	16010	0
97	20231220	172700	40650560	16010	16010	16010	16010	0
98	20231220	172600	40650560	16010	16010	16010	16010	0
99	20231220	172500	40650560	16010	16010	16010	16010	0
100	20231220	172400	40650560	16010	16010	16010	16010	0
101	20231220	172300	40650560	16010	16010	16010	16010	0
102	20231220	172200	40650560	16010	16010	16010	16010	0
103	20231220	172100	40650560	16010	16010	16010	16010	0
104	20231220	172000	40650560	16010	16010	16010	16010	0
105	20231220	171900	40650560	16010	16010	16010	16010	0
106	20231220	171800	40650560	16010	16010	16010	16010	0
107	20231220	171700	40650560	16010	16010	16010	16010	0
108	20231220	171600	40650560	16010	16010	16010	16010	0
109	20231220	171500	40650560	16010	16010	16010	16010	0
110	20231220	171400	40650560	16010	16010	16010	16010	0
111	20231220	171300	40650560	16010	16010	16010	16010	0
112	20231220	171200	40650560	16010	16010	16010	16010	0
113	20231220	171100	40650560	16010	16010	16010	16010	0
114	20231220	171000	40650560	16010	16010	16010	16010	0
115	20231220	170900	40650560	16010	16010	16010	16010	0
116	20231220	170800	40650560	16010	16010	16010	16010	0
117	20231220	170700	40650560	16010	16010	16010	16010	0
118	20231220	170600	40650560	16010	16010	16010	16010	0
119	20231220	170500	40650560	16010	16010	16010	16010	0
120	20231220	170400	40650560	16010	16010	16010	16010	0
121	20231220	170300	40650560	16010	16010	16010	16010	0
122	20231220	170200	40650560	16010	16010	16010	16010	2
123	20231220	170100	40650560	16010	16010	16010	16010	0
124	20231220	170000	40650560	16010	16010	16010	16010	0
125	20231220	165900	40650560	16010	16010	16010	16010	0
126	20231220	165800	40650560	16010	16010	16010	16010	0
127	20231220	165700	40650560	16010	16010	16010	16010	0
128	20231220	165600	40650560	16010	16010	16010	16010	0
129	20231220	165500	40650560	16010	16010	16010	16010	0
130	20231220	165400	40650560	16010	16010	16010	16010	0
131	20231220	165300	40650560	16010	16010	16010	16010	0
132	20231220	165200	40650560	16010	16010	16010	16010	0
133	20231220	165100	40650560	16010	16010	16010	16010	0
134	20231220	165000	40650560	16010	16010	16010	16010	0
135	20231220	164900	40650560	16010	16010	16010	16010	0
136	20231220	164800	40650560	16010	16010	16010	16010	0
137	20231220	164700	40650560	16010	16010	16010	16010	0
138	20231220	164600	40650560	16010	16010	16010	16010	0
139	20231220	164500	40650560	16010	16010	16010	16010	0
140	20231220	164400	40650560	16010	16010	16010	16010	0
141	20231220	164300	40650560	16010	16010	16010	16010	0
142	20231220	164200	40650560	16010	16010	16010	16010	0
143	20231220	164100	40650560	16010	16010	16010	16010	0
144	20231220	164000	40650560	16010	16010	16010	16010	0
145	20231220	163900	40650560	16010	16010	16010	16010	0
146	20231220	163800	40650560	16010	16010	16010	16010	0
147	20231220	163700	40650560	16010	16010	16010	16010	0
148	20231220	163600	40650560	16010	16010	16010	16010	0
149	20231220	163500	40650560	16010	16010	16010	16010	0
150	20231220	163400	40650560	16010	16010	16010	16010	0
151	20231220	163300	40650560	16010	16010	16010	16010	0
152	20231220	163200	40650560	16010	16010	16010	16010	2
153	20231220	163100	40650560	16010	16010	16010	16010	0
154	20231220	163000	40650560	16010	16010	16010	16010	0
155	20231220	162900	40650560	16010	16010	16010	16010	0
156	20231220	162800	40650560	16010	16010	16010	16010	0
157	20231220	162700	40650560	16010	16010	16010	16010	0
158	20231220	162600	40650560	16010	16010	16010	16010	0
159	20231220	162500	40650560	16010	16010	16010	16010	0
160	20231220	162400	40650560	16010	16010	16010	16010	0
161	20231220	162300	40650560	16010	16010	16010	16010	0
162	20231220	162200	40650560	16010	16010	16010	16010	0
163	20231220	162100	40650560	16010	16010	16010	16010	0
164	20231220	162000	40650560	16010	16010	16010	16010	0
165	20231220	161900	40650560	16010	16010	16010	16010	0
166	20231220	161800	40650560	16010	16010	16010	16010	0
167	20231220	161700	40650560	16010	16010	16010	16010	0
168	20231220	161600	40650560	16010	16010	16010	16010	0
169	20231220	161500	40650560	16010	16010	16010	16010	0
170	20231220	161400	40650560	16010	16010	16010	16010	0
171	20231220	161300	40650560	16010	16010	16010	16010	0
172	20231220	161200	40650560	16010	16010	16010	16010	0
173	20231220	161100	40650560	16010	16010	16010	16010	0
174	20231220	161000	40650560	16010	16010	16010	16010	0
175	20231220	160900	40650560	16010	16010	16010	16010	0
176	20231220	160800	40650560	16010	16010	16010	16010	0
177	20231220	160700	40650560	16010	16010	16010	16010	0
178	20231220	160600	40650560	16010	16010	16010	16010	0
179	20231220	160500	40650560	16010	16010	16010	16010	0
180	20231220	160400	40650560	16010	16010	16010	16010	0
181	20231220	160300	40650560	16010	16010	16010	16010	0
182	20231220	160200	40650560	16010	16010	16010	16010	2
183	20231220	160100	40650560	16010	16010	16010	16010	0
184	20231220	160000	40650560	16010	16010	16010	16010	0
185	20231220	155900	40650560	16010	16010	16010	16010	0
186	20231220	155800	40650560	16010	16010	16010	16010	0
187	20231220	155700	40650560	16010	16010	16010	16010	0
188	20231220	155600	40650560	16010	16010	16010	16010	0
189	20231220	155500	40650560	16010	16010	16010	16010	0
190	20231220	155400	40650560	16010	16010	16010	16010	0
191	20231220	155300	40650560	16010	16010	16010	16010	0
192	20231220	155200	40650560	16010	16010	16010	16010	0
193	20231220	155100	40650560	16010	16010	16010	16010	0
194	20231220	155000	40650560	16010	16010	16010	16010	0
195	20231220	154900	40650560	16010	16010	16010	16010	0
196	20231220	154800	40650560	16010	16010	16010	16010	0
197	20231220	154700	40650560	16010	16010	16010	16010	0
198	20231220	154600	40650560	16010	16010	16010	16010	0
199	20231220	154500	40650560	16010	16010	16010	16010	0
200	20231220	154400	40650560	16010	16010	16010	16010	0
201	20231220	154300	40650560	16010	16010	16010	16010	0
202	20231220	154200	40650560	16010	16010	16010	16010	0
203	20231220	154100	40650560	16010	16010	16010	16010	0
204	20231220	154000	40650560	16010	16010	16010	16010	0
205	20231220	153900	40650560	16010	16010	16010	16010	0
206	20231220	153800	40650560	16010	16010	16010	16010	0
207	20231220	153700	40650560	16010	16010	16010	16010	0
208	20231220	153600	40650560	16010	16010	16010	16010	0
209	20231220	153500	40650560	16010	16010	16010	16010	0
210	20231220	153400	40650560	16010	16010	16010	16010	0
211	20231220	153300	40650560	16010	16010	16010	16010	0
212	20231220	153200	40650560	16010	16010	16010	16010	2
213	20231220	153100	40650560	16010	16010	16010	16010	0
214	20231220	153000	40650560	16010	16010	16010	16010	2
215	20231220	152900	40618540	15970	15970	15970	15970	0
216	20231220	152800	40618540	15970	15970	15970	15970	0
217	20231220	152700	40618540	15970	15970	15970	15970	0
218	20231220	152600	40618540	15970	15970	15970	15970	0
219	20231220	152500	40618540	15970	15970	15970	15970	0
220	20231220	152400	40618540	15970	15970	15970	15970	0
221	20231220	152300	40618540	15970	15970	15970	15970	0
222	20231220	152200	40618540	15970	15970	15970	15970	0
223	20231220	152100	40618540	15970	15970	15970	15970	0
224	20231220	152000	40618540	15970	15970	15970	15970	0
225	20231220	151900	40618540	15970	15970	15970	15970	0
226	20231220	151800	40618540	15970	15970	15970	15970	0
227	20231220	151700	40618540	15970	15970	15970	15970	0
228	20231220	151600	40618540	15970	15970	15970	15970	0
229	20231220	151500	40618540	15970	15970	15970	15970	0
230	20231220	151400	40618540	15970	15970	15970	15970	0
231	20231220	151300	40618540	15970	15970	15970	15970	0
232	20231220	151200	40618540	15970	15970	15970	15970	0
233	20231220	151100	40618540	15970	15970	15970	15970	0
234	20231220	151000	40618540	15970	15970	15970	15970	4
235	20231220	150900	40554660	15980	15980	15980	15980	0
236	20231220	150800	40554660	15980	15980	15980	15980	0
237	20231220	150700	40554660	15980	15990	15990	15980	320
238	20231220	150600	35439060	16010	16010	16010	16010	0
239	20231220	150500	35439060	16010	16010	16010	16010	0
240	20231220	150400	35439060	16010	16010	16010	16010	1
241	20231220	150300	35423050	15990	15990	15990	15990	0
242	20231220	150200	35423050	15990	15990	15990	15990	0
243	20231220	150100	35423050	15990	15990	15990	15990	0
244	20231220	150000	35423050	15990	15990	15990	15990	0
245	20231220	145900	35423050	15990	15990	15990	15990	5
246	20231220	145800	35343100	16000	16000	16000	16000	0
247	20231220	145700	35343100	16000	16000	16000	16000	0
248	20231220	145600	35343100	16000	16000	16000	16000	0
249	20231220	145500	35343100	16000	16000	16000	16000	0
250	20231220	145400	35343100	16000	16000	16000	16000	0
251	20231220	145300	35343100	16000	16000	16000	16000	0
252	20231220	145200	35343100	16000	16000	16000	16000	19
253	20231220	145100	35039100	16000	16000	16000	16000	10
254	20231220	145000	34879100	16000	16000	16000	16000	0
255	20231220	144900	34879100	16000	16000	16000	16000	228
256	20231220	144800	31231100	16000	16000	16000	16000	0
257	20231220	144700	31231100	16000	16000	16000	16000	1
258	20231220	144600	31215100	16000	16000	16000	16000	0
259	20231220	144500	31215100	16000	16000	16000	16000	0
260	20231220	144400	31215100	16000	16000	16000	16000	0
261	20231220	144300	31215100	16000	16000	16000	16000	0
262	20231220	144200	31215100	16000	16000	16000	16000	0
263	20231220	144100	31215100	16000	16000	16000	16000	0
264	20231220	144000	31215100	16000	16000	16000	16000	0
265	20231220	143900	31215100	16000	16000	16000	16000	0
266	20231220	143800	31215100	16000	16000	16000	16000	0
267	20231220	143700	31215100	16000	16000	16000	16000	0
268	20231220	143600	31215100	16000	16000	16000	16000	0
269	20231220	143500	31215100	16000	16000	16000	16000	0
270	20231220	143400	31215100	16000	16000	16000	16000	0
271	20231220	143300	31215100	16000	16000	16000	16000	0
272	20231220	143200	31215100	16000	16000	16000	16000	0
273	20231220	143100	31215100	16000	16000	16000	16000	0
274	20231220	143000	31215100	16000	16000	16000	16000	0
275	20231220	142900	31215100	16000	16000	16000	16000	0
276	20231220	142800	31215100	16000	16000	16000	16000	0
277	20231220	142700	31215100	16000	16000	16000	16000	0
278	20231220	142600	31215100	16000	16000	16000	16000	0
279	20231220	142500	31215100	16000	16000	16000	16000	0
280	20231220	142400	31215100	16000	16000	16000	16000	0
281	20231220	142300	31215100	16000	16000	16000	16000	0
282	20231220	142200	31215100	16000	16000	16000	16000	0
283	20231220	142100	31215100	16000	16000	16000	16000	0
284	20231220	142000	31215100	16000	16000	16000	16000	0
285	20231220	141900	31215100	16000	16000	16000	16000	0
286	20231220	141800	31215100	16000	16000	16000	16000	18
287	20231220	141700	30927100	16000	16000	16000	16000	0
288	20231220	141600	30927100	16000	16000	16000	16000	0
289	20231220	141500	30927100	16000	16000	16000	16000	1
290	20231220	141400	30911100	15980	15980	15980	15980	0
291	20231220	141300	30911100	15980	15980	15980	15980	0
292	20231220	141200	30911100	15980	15980	15980	15980	0
293	20231220	141100	30911100	15980	15980	15980	15980	0
294	20231220	141000	30911100	15980	15980	15980	15980	0
295	20231220	140900	30911100	15980	15980	15980	15980	0
296	20231220	140800	30911100	15980	15980	15980	15980	0
297	20231220	140700	30911100	15980	15980	15980	15980	0
298	20231220	140600	30911100	15980	15980	15980	15980	0
299	20231220	140500	30911100	15980	15980	15980	15980	0
300	20231220	140400	30911100	15980	15980	15980	15980	0
301	20231220	140300	30911100	15980	15980	15980	15980	0
302	20231220	140200	30911100	15980	15980	15980	15980	0
303	20231220	140100	30911100	15980	15980	15980	15980	0
304	20231220	140000	30911100	15980	15980	15980	15980	0
305	20231220	135900	30911100	15980	15980	15980	15980	0
306	20231220	135800	30911100	15980	15980	15980	15980	0
307	20231220	135700	30911100	15980	15980	15980	15980	0
308	20231220	135600	30911100	15980	15980	15980	15980	0
309	20231220	135500	30911100	15980	15980	15980	15980	0
310	20231220	135400	30911100	15980	15980	15980	15980	0
311	20231220	135300	30911100	15980	15980	15980	15980	0
312	20231220	135200	30911100	15980	15980	15980	15980	0
313	20231220	135100	30911100	15980	15980	15980	15980	0
314	20231220	135000	30911100	15980	15980	15980	15980	0
315	20231220	134900	30911100	15980	15980	15980	15980	0
316	20231220	134800	30911100	15980	15980	15980	15980	74
317	20231220	134700	29728580	15990	15990	15990	15990	52
318	20231220	134600	28897100	15980	15980	15980	15980	0
319	20231220	134500	28897100	15980	15980	15980	15980	38
320	20231220	134400	28289860	15980	15980	15980	15980	5
321	20231220	134300	28209960	15980	15980	15980	15980	0
322	20231220	134200	28209960	15980	15980	15980	15980	0
323	20231220	134100	28209960	15980	15980	15980	15980	0
324	20231220	134000	28209960	15980	15980	15980	15980	0
325	20231220	133900	28209960	15980	15980	15980	15980	0
326	20231220	133800	28209960	15980	15980	15980	15980	0
327	20231220	133700	28209960	15980	15980	15980	15980	0
328	20231220	133600	28209960	15980	15980	15980	15980	0
329	20231220	133500	28209960	15980	15980	15980	15980	0
330	20231220	133400	28209960	15980	15980	15980	15980	0
331	20231220	133300	28209960	15980	15980	15980	15980	0
332	20231220	133200	28209960	15980	15980	15980	15980	0
333	20231220	133100	28209960	15980	15980	15980	15980	0
334	20231220	133000	28209960	15980	15980	15980	15980	0
335	20231220	132900	28209960	15980	15980	15980	15980	1
336	20231220	132800	28193980	15980	15980	15980	15980	0
337	20231220	132700	28193980	15980	15980	15980	15980	0
338	20231220	132600	28193980	15980	15980	15980	15980	0
339	20231220	132500	28193980	15980	15980	15980	15980	0
340	20231220	132400	28193980	15980	15980	15980	15980	0
341	20231220	132300	28193980	15980	15980	15980	15980	1
342	20231220	132200	28178000	15980	15980	15980	15980	0
343	20231220	132100	28178000	15980	15980	15980	15980	0
344	20231220	132000	28178000	15980	15980	15980	15980	0
345	20231220	131900	28178000	15980	15980	15980	15980	0
346	20231220	131800	28178000	15980	15980	15980	15980	0
347	20231220	131700	28178000	15980	15980	15980	15980	0
348	20231220	131600	28178000	15980	15980	15980	15980	0
349	20231220	131500	28178000	15980	15980	15980	15980	5
350	20231220	131400	28098100	15980	15980	15980	15980	0
351	20231220	131300	28098100	15980	15980	15980	15980	0
352	20231220	131200	28098100	15980	15980	15980	15980	0
353	20231220	131100	28098100	15980	15980	15980	15980	0
354	20231220	131000	28098100	15980	15980	15980	15980	0
355	20231220	130900	28098100	15980	15980	15980	15980	0
356	20231220	130800	28098100	15980	15980	15980	15980	0
357	20231220	130700	28098100	15980	15980	15980	15980	0
358	20231220	130600	28098100	15980	15980	15980	15980	0
359	20231220	130500	28098100	15980	15980	15980	15980	0
360	20231220	130400	28098100	15980	15980	15980	15980	0
361	20231220	130300	28098100	15980	15980	15980	15980	0
362	20231220	130200	28098100	15980	15980	15980	15980	1
363	20231220	130100	28082120	15980	15980	15980	15980	0
364	20231220	130000	28082120	15980	15980	15980	15980	0
365	20231220	125900	28082120	15980	15980	15980	15980	0
366	20231220	125800	28082120	15980	15980	15980	15980	0
367	20231220	125700	28082120	15980	15980	15980	15980	0
368	20231220	125600	28082120	15980	15950	15980	15950	100
369	20231220	125500	26484810	15950	15950	15950	15950	0
370	20231220	125400	26484810	15950	15950	15950	15950	7
371	20231220	125300	26373160	15980	15980	15980	15980	0
372	20231220	125200	26373160	15980	15980	15980	15980	1
373	20231220	125100	26357180	15950	15950	15950	15950	0
374	20231220	125000	26357180	15950	15950	15950	15950	0
375	20231220	124900	26357180	15950	15950	15950	15950	0
376	20231220	124800	26357180	15950	15950	15950	15950	1
377	20231220	124700	26341230	15950	15960	15960	15950	267
378	20231220	124600	22081920	15980	15980	15980	15980	8
379	20231220	124500	21954080	15980	15980	15980	15980	0
380	20231220	124400	21954080	15980	15980	15980	15980	0
381	20231220	124300	21954080	15980	15980	15980	15980	0
382	20231220	124200	21954080	15980	15980	15980	15980	10
383	20231220	124100	21794280	15980	15980	15980	15980	0
384	20231220	124000	21794280	15980	15980	15980	15980	0
385	20231220	123900	21794280	15980	15970	15980	15970	10
386	20231220	123800	21634490	15960	15960	15960	15960	0
387	20231220	123700	21634490	15960	15960	15960	15960	0
388	20231220	123600	21634490	15960	15960	15960	15960	0
389	20231220	123500	21634490	15960	15960	15960	15960	0
390	20231220	123400	21634490	15960	15960	15960	15960	0
391	20231220	123300	21634490	15960	15960	15960	15960	0
392	20231220	123200	21634490	15960	15960	15960	15960	0
393	20231220	123100	21634490	15960	15960	15960	15960	0
394	20231220	123000	21634490	15960	15960	15960	15960	0
395	20231220	122900	21634490	15960	15960	15960	15960	0
396	20231220	122800	21634490	15960	15960	15960	15960	0
397	20231220	122700	21634490	15960	15960	15960	15960	0
398	20231220	122600	21634490	15960	15960	15960	15960	0
399	20231220	122500	21634490	15960	15960	15960	15960	0
400	20231220	122400	21634490	15960	15960	15960	15960	0
401	20231220	122300	21634490	15960	15960	15960	15960	0
402	20231220	122200	21634490	15960	15960	15960	15960	0
403	20231220	122100	21634490	15960	15960	15960	15960	0
404	20231220	122000	21634490	15960	15960	15960	15960	0
405	20231220	121900	21634490	15960	15960	15960	15960	0
406	20231220	121800	21634490	15960	15960	15960	15960	0
407	20231220	121700	21634490	15960	15960	15960	15960	0
408	20231220	121600	21634490	15960	15960	15960	15960	0
409	20231220	121500	21634490	15960	15960	15960	15960	0
410	20231220	121400	21634490	15960	15960	15960	15960	0
411	20231220	121300	21634490	15960	15960	15960	15960	0
412	20231220	121200	21634490	15960	15960	15960	15960	0
413	20231220	121100	21634490	15960	15960	15960	15960	0
414	20231220	121000	21634490	15960	15960	15960	15960	0
415	20231220	120900	21634490	15960	15960	15960	15960	0
416	20231220	120800	21634490	15960	15960	15960	15960	0
417	20231220	120700	21634490	15960	15960	15960	15960	0
418	20231220	120600	21634490	15960	15960	15960	15960	0
419	20231220	120500	21634490	15960	15960	15960	15960	0
420	20231220	120400	21634490	15960	15960	15960	15960	1
421	20231220	120300	21618530	15940	15940	15940	15940	0
422	20231220	120200	21618530	15940	15940	15940	15940	0
423	20231220	120100	21618530	15940	15940	15940	15940	0
424	20231220	120000	21618530	15940	15960	15960	15940	74
425	20231220	115900	20438330	15970	15970	15970	15970	0
426	20231220	115800	20438330	15970	15970	15970	15970	0
427	20231220	115700	20438330	15970	15970	15970	15970	0
428	20231220	115600	20438330	15970	15970	15970	15970	0
429	20231220	115500	20438330	15970	15970	15970	15970	0
430	20231220	115400	20438330	15970	15970	15970	15970	1
431	20231220	115300	20422360	15980	15980	15980	15980	0
432	20231220	115200	20422360	15980	15980	15980	15980	0
433	20231220	115100	20422360	15980	15980	15980	15980	0
434	20231220	115000	20422360	15980	15980	15980	15980	1
435	20231220	114900	20406380	15980	15980	15980	15980	0
436	20231220	114800	20406380	15980	15980	15980	15980	0
437	20231220	114700	20406380	15980	15980	15980	15980	0
438	20231220	114600	20406380	15980	15980	15980	15980	0
439	20231220	114500	20406380	15980	15980	15980	15980	0
440	20231220	114400	20406380	15980	15980	15980	15980	0
441	20231220	114300	20406380	15980	15980	15980	15980	0
442	20231220	114200	20406380	15980	15980	15980	15980	0
443	20231220	114100	20406380	15980	15980	15980	15980	0
444	20231220	114000	20406380	15980	15980	15980	15980	0
445	20231220	113900	20406380	15980	15980	15980	15980	0
446	20231220	113800	20406380	15980	15980	15980	15980	0
447	20231220	113700	20406380	15980	15980	15980	15980	0
448	20231220	113600	20406380	15980	15980	15980	15980	0
449	20231220	113500	20406380	15980	15980	15980	15980	0
450	20231220	113400	20406380	15980	15980	15980	15980	0
451	20231220	113300	20406380	15980	15980	15980	15980	0
452	20231220	113200	20406380	15980	15980	15980	15980	0
453	20231220	113100	20406380	15980	15980	15990	15980	37
454	20231220	113000	19815100	15980	15980	15980	15980	0
455	20231220	112900	19815100	15980	15980	15980	15980	0
456	20231220	112800	19815100	15980	15980	15980	15980	0
457	20231220	112700	19815100	15980	15980	15980	15980	0
458	20231220	112600	19815100	15980	15980	15980	15980	0
459	20231220	112500	19815100	15980	15980	15980	15980	0
460	20231220	112400	19815100	15980	15980	15980	15980	0
461	20231220	112300	19815100	15980	15980	15980	15980	0
462	20231220	112200	19815100	15980	15980	15980	15980	0
463	20231220	112100	19815100	15980	15980	15980	15980	0
464	20231220	112000	19815100	15980	15980	15980	15980	0
465	20231220	111900	19815100	15980	15970	15980	15970	100
466	20231220	111800	18217450	15970	15970	15970	15970	0
467	20231220	111700	18217450	15970	15970	15970	15970	0
468	20231220	111600	18217450	15970	15970	15970	15970	0
469	20231220	111500	18217450	15970	15970	15970	15970	0
470	20231220	111400	18217450	15970	15970	15970	15970	0
471	20231220	111300	18217450	15970	15970	15970	15970	0
472	20231220	111200	18217450	15970	15970	15970	15970	0
473	20231220	111100	18217450	15970	15970	15970	15970	0
474	20231220	111000	18217450	15970	15970	15970	15970	0
475	20231220	110900	18217450	15970	15970	15970	15970	0
476	20231220	110800	18217450	15970	15970	15970	15970	0
477	20231220	110700	18217450	15970	15970	15970	15970	0
478	20231220	110600	18217450	15970	15970	15970	15970	0
479	20231220	110500	18217450	15970	15970	15970	15970	0
480	20231220	110400	18217450	15970	15970	15970	15970	0
481	20231220	110300	18217450	15970	15970	15970	15970	2
482	20231220	110200	18185510	15970	15970	15970	15970	0
483	20231220	110100	18185510	15970	15970	15970	15970	0
484	20231220	110000	18185510	15970	15970	15970	15970	0
485	20231220	105900	18185510	15970	15970	15970	15970	20
486	20231220	105800	17866110	15970	15970	15970	15970	1
487	20231220	105700	17850140	15970	15970	15970	15970	0
488	20231220	105600	17850140	15970	15950	15970	15950	300
489	20231220	105500	13063700	15950	15950	15950	15950	0
490	20231220	105400	13063700	15950	15950	15950	15950	0
491	20231220	105300	13063700	15950	15950	15950	15950	0
492	20231220	105200	13063700	15950	15950	15950	15950	0
493	20231220	105100	13063700	15950	15950	15950	15950	0
494	20231220	105000	13063700	15950	15950	15950	15950	0
495	20231220	104900	13063700	15950	15950	15950	15950	0
496	20231220	104800	13063700	15950	15950	15950	15950	0
497	20231220	104700	13063700	15950	15920	15950	15920	200
498	20231220	104600	9874970	15920	15920	15920	15920	0
499	20231220	104500	9874970	15920	15920	15920	15920	0
500	20231220	104400	9874970	15920	15920	15920	15920	4
501	20231220	104300	9811290	15920	15920	15920	15920	0
502	20231220	104200	9811290	15920	15920	15920	15920	0
503	20231220	104100	9811290	15920	15920	15920	15920	0
504	20231220	104000	9811290	15920	15920	15920	15920	0
505	20231220	103900	9811290	15920	15920	15920	15920	0
506	20231220	103800	9811290	15920	15920	15920	15920	0
507	20231220	103700	9811290	15920	15920	15920	15920	0
508	20231220	103600	9811290	15920	15920	15920	15920	0
509	20231220	103500	9811290	15920	15920	15920	15920	0
510	20231220	103400	9811290	15920	15920	15920	15920	0
511	20231220	103300	9811290	15920	15920	15920	15920	0
512	20231220	103200	9811290	15920	15920	15920	15920	0
513	20231220	103100	9811290	15920	15920	15920	15920	0
514	20231220	103000	9811290	15920	15920	15920	15920	0
515	20231220	102900	9811290	15920	15920	15920	15920	0
516	20231220	102800	9811290	15920	15920	15920	15920	0
517	20231220	102700	9811290	15920	15920	15920	15920	1
518	20231220	102600	9795370	15920	15920	15920	15920	0
519	20231220	102500	9795370	15920	15920	15920	15920	0
520	20231220	102400	9795370	15920	15920	15920	15920	0
521	20231220	102300	9795370	15920	15920	15920	15920	0
522	20231220	102200	9795370	15920	15920	15920	15920	0
523	20231220	102100	9795370	15920	15920	15920	15920	0
524	20231220	102000	9795370	15920	15920	15920	15920	0
525	20231220	101900	9795370	15920	15920	15920	15920	0
526	20231220	101800	9795370	15920	15920	15920	15920	0
527	20231220	101700	9795370	15920	15920	15920	15920	0
528	20231220	101600	9795370	15920	15920	15920	15920	0
529	20231220	101500	9795370	15920	15920	15920	15920	1
530	20231220	101400	9779450	15890	15890	15890	15890	0
531	20231220	101300	9779450	15890	15890	15890	15890	0
532	20231220	101200	9779450	15890	15890	15890	15890	0
533	20231220	101100	9779450	15890	15890	15890	15890	0
534	20231220	101000	9779450	15890	15890	15890	15890	0
535	20231220	100900	9779450	15890	15890	15890	15890	5
536	20231220	100800	9700000	15890	15890	15890	15890	0
537	20231220	100700	9700000	15890	15890	15890	15890	0
538	20231220	100600	9700000	15890	15890	15890	15890	0
539	20231220	100500	9700000	15890	15890	15890	15890	0
540	20231220	100400	9700000	15890	15890	15890	15890	13
541	20231220	100300	9493430	15900	15900	15900	15900	0
542	20231220	100200	9493430	15900	15900	15900	15900	0
543	20231220	100100	9493430	15900	15900	15900	15900	0
544	20231220	100000	9493430	15900	15900	15900	15900	0
545	20231220	095900	9493430	15900	15900	15900	15900	89
546	20231220	095800	8078330	15900	15900	15900	15900	0
547	20231220	095700	8078330	15900	15910	15910	15900	101
548	20231220	095600	6472040	15920	15920	15920	15920	0
549	20231220	095500	6472040	15920	15920	15920	15920	0
550	20231220	095400	6472040	15920	15920	15920	15920	0
551	20231220	095300	6472040	15920	15920	15920	15920	0
552	20231220	095200	6472040	15920	15920	15920	15920	0
553	20231220	095100	6472040	15920	15920	15920	15920	0
554	20231220	095000	6472040	15920	15920	15920	15920	0
555	20231220	094900	6472040	15920	15920	15920	15920	0
556	20231220	094800	6472040	15920	15920	15920	15920	25
557	20231220	094700	6074040	15920	15920	15920	15920	0
558	20231220	094600	6074040	15920	15920	15920	15920	59
559	20231220	094500	5134760	15920	15920	15920	15920	0
560	20231220	094400	5134760	15920	15920	15920	15920	0
561	20231220	094300	5134760	15920	15920	15920	15920	0
562	20231220	094200	5134760	15920	15920	15920	15920	0
563	20231220	094100	5134760	15920	15920	15920	15920	0
564	20231220	094000	5134760	15920	15920	15920	15920	1
565	20231220	093900	5118840	15910	15910	15910	15910	144
566	20231220	093800	2827800	15910	15910	15910	15910	1
567	20231220	093700	2811890	15910	15910	15910	15910	0
568	20231220	093600	2811890	15910	15910	15910	15910	0
569	20231220	093500	2811890	15910	15910	15910	15910	0
570	20231220	093400	2811890	15910	15910	15910	15910	0
571	20231220	093300	2811890	15910	15910	15910	15910	0
572	20231220	093200	2811890	15910	15910	15910	15910	0
573	20231220	093100	2811890	15910	15910	15910	15910	0
574	20231220	093000	2811890	15910	15910	15910	15910	0
575	20231220	092900	2811890	15910	15910	15910	15910	0
576	20231220	092800	2811890	15910	15910	15910	15910	0
577	20231220	092700	2811890	15910	15910	15910	15910	1
578	20231220	092600	2795980	15900	15900	15900	15900	0
579	20231220	092500	2795980	15900	15900	15900	15900	65
580	20231220	092400	1762480	15900	15900	15900	15900	2
581	20231220	092300	1730680	15900	15900	15900	15900	0
582	20231220	092200	1730680	15900	15900	15900	15900	0
583	20231220	092100	1730680	15900	15900	15900	15900	0
584	20231220	092000	1730680	15900	15900	15900	15900	0
585	20231220	091900	1730680	15900	15900	15900	15900	0
586	20231220	091800	1730680	15900	15900	15900	15900	0
587	20231220	091700	1730680	15900	15900	15900	15900	0
588	20231220	091600	1730680	15900	15900	15900	15900	7
589	20231220	091500	1619380	15900	15900	15900	15900	0
590	20231220	091400	1619380	15900	15900	15900	15900	0
591	20231220	091300	1619380	15900	15900	15900	15900	0
592	20231220	091200	1619380	15900	15900	15900	15900	6
593	20231220	091100	1523980	15900	15900	15900	15900	0
594	20231220	091000	1523980	15900	15900	15900	15900	0
595	20231220	090900	1523980	15900	15900	15900	15900	0
596	20231220	090800	1523980	15900	15900	15900	15900	24
597	20231220	090700	1142380	15900	15900	15900	15900	5
598	20231220	090600	1062880	15850	15860	15860	15850	39
599	20231220	090500	444710	15850	15900	15900	15850	21
600	20231220	090400	111630	15900	15900	15900	15900	0
601	20231220	090300	111630	15900	15900	15900	15900	0
602	20231220	090200	111630	15900	15970	15970	15900	7
603	20231220	090100	0	15970	15970	15970	15970	0
604	20231220	090000	0	15970	15970	15970	15970	0