KissMeData/018120/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190300	43611890	15850	15850	15850	15850	28
3	20231218	190200	43611890	15850	15850	15850	15850	0
4	20231218	190100	43611890	15850	15850	15850	15850	0
5	20231218	190000	43611890	15850	15850	15850	15850	0
6	20231218	185900	43611890	15850	15850	15850	15850	0
7	20231218	185800	43611890	15850	15850	15850	15850	0
8	20231218	185700	43611890	15850	15850	15850	15850	0
9	20231218	185600	43611890	15850	15850	15850	15850	0
10	20231218	185500	43611890	15850	15850	15850	15850	0
11	20231218	185400	43611890	15850	15850	15850	15850	0
12	20231218	185300	43611890	15850	15850	15850	15850	0
13	20231218	185200	43611890	15850	15850	15850	15850	0
14	20231218	185100	43611890	15850	15850	15850	15850	0
15	20231218	185000	43611890	15850	15850	15850	15850	0
16	20231218	184900	43611890	15850	15850	15850	15850	0
17	20231218	184800	43611890	15850	15850	15850	15850	0
18	20231218	184700	43611890	15850	15850	15850	15850	0
19	20231218	184600	43611890	15850	15850	15850	15850	0
20	20231218	184500	43611890	15850	15850	15850	15850	0
21	20231218	184400	43611890	15850	15850	15850	15850	0
22	20231218	184300	43611890	15850	15850	15850	15850	0
23	20231218	184200	43611890	15850	15850	15850	15850	0
24	20231218	184100	43611890	15850	15850	15850	15850	0
25	20231218	184000	43611890	15850	15850	15850	15850	0
26	20231218	183900	43611890	15850	15850	15850	15850	0
27	20231218	183800	43611890	15850	15850	15850	15850	0
28	20231218	183700	43611890	15850	15850	15850	15850	0
29	20231218	183600	43611890	15850	15850	15850	15850	0
30	20231218	183500	43611890	15850	15850	15850	15850	0
31	20231218	183400	43611890	15850	15850	15850	15850	0
32	20231218	183300	43611890	15850	15850	15850	15850	28
33	20231218	183200	43611890	15850	15850	15850	15850	0
34	20231218	183100	43611890	15850	15850	15850	15850	0
35	20231218	183000	43611890	15850	15850	15850	15850	0
36	20231218	182900	43611890	15850	15850	15850	15850	0
37	20231218	182800	43611890	15850	15850	15850	15850	0
38	20231218	182700	43611890	15850	15850	15850	15850	0
39	20231218	182600	43611890	15850	15850	15850	15850	0
40	20231218	182500	43611890	15850	15850	15850	15850	0
41	20231218	182400	43611890	15850	15850	15850	15850	0
42	20231218	182300	43611890	15850	15850	15850	15850	0
43	20231218	182200	43611890	15850	15850	15850	15850	0
44	20231218	182100	43611890	15850	15850	15850	15850	0
45	20231218	182000	43611890	15850	15850	15850	15850	0
46	20231218	181900	43611890	15850	15850	15850	15850	0
47	20231218	181800	43611890	15850	15850	15850	15850	0
48	20231218	181700	43611890	15850	15850	15850	15850	0
49	20231218	181600	43611890	15850	15850	15850	15850	0
50	20231218	181500	43611890	15850	15850	15850	15850	0
51	20231218	181400	43611890	15850	15850	15850	15850	0
52	20231218	181300	43611890	15850	15850	15850	15850	0
53	20231218	181200	43611890	15850	15850	15850	15850	0
54	20231218	181100	43611890	15850	15850	15850	15850	0
55	20231218	181000	43611890	15850	15850	15850	15850	0
56	20231218	180900	43611890	15850	15850	15850	15850	0
57	20231218	180800	43611890	15850	15850	15850	15850	0
58	20231218	180700	43611890	15850	15850	15850	15850	0
59	20231218	180600	43611890	15850	15850	15850	15850	0
60	20231218	180500	43611890	15850	15850	15850	15850	0
61	20231218	180400	43611890	15850	15850	15850	15850	0
62	20231218	180300	43611890	15850	15850	15850	15850	28
63	20231218	180200	43611890	15850	15850	15850	15850	0
64	20231218	180100	43611890	15850	15850	15850	15850	0
65	20231218	180000	43611890	15850	15850	15850	15850	0
66	20231218	175900	43611890	15850	15850	15850	15850	0
67	20231218	175800	43611890	15850	15850	15850	15850	0
68	20231218	175700	43611890	15850	15850	15850	15850	0
69	20231218	175600	43611890	15850	15850	15850	15850	0
70	20231218	175500	43611890	15850	15850	15850	15850	0
71	20231218	175400	43611890	15850	15850	15850	15850	0
72	20231218	175300	43611890	15850	15850	15850	15850	0
73	20231218	175200	43611890	15850	15850	15850	15850	0
74	20231218	175100	43611890	15850	15850	15850	15850	0
75	20231218	175000	43611890	15850	15850	15850	15850	0
76	20231218	174900	43611890	15850	15850	15850	15850	0
77	20231218	174800	43611890	15850	15850	15850	15850	0
78	20231218	174700	43611890	15850	15850	15850	15850	0
79	20231218	174600	43611890	15850	15850	15850	15850	0
80	20231218	174500	43611890	15850	15850	15850	15850	0
81	20231218	174400	43611890	15850	15850	15850	15850	0
82	20231218	174300	43611890	15850	15850	15850	15850	0
83	20231218	174200	43611890	15850	15850	15850	15850	0
84	20231218	174100	43611890	15850	15850	15850	15850	0
85	20231218	174000	43611890	15850	15850	15850	15850	0
86	20231218	173900	43611890	15850	15850	15850	15850	0
87	20231218	173800	43611890	15850	15850	15850	15850	0
88	20231218	173700	43611890	15850	15850	15850	15850	0
89	20231218	173600	43611890	15850	15850	15850	15850	0
90	20231218	173500	43611890	15850	15850	15850	15850	0
91	20231218	173400	43611890	15850	15850	15850	15850	0
92	20231218	173300	43611890	15850	15850	15850	15850	28
93	20231218	173200	43611890	15850	15850	15850	15850	0
94	20231218	173100	43611890	15850	15850	15850	15850	0
95	20231218	173000	43611890	15850	15850	15850	15850	0
96	20231218	172900	43611890	15850	15850	15850	15850	0
97	20231218	172800	43611890	15850	15850	15850	15850	0
98	20231218	172700	43611890	15850	15850	15850	15850	0
99	20231218	172600	43611890	15850	15850	15850	15850	0
100	20231218	172500	43611890	15850	15850	15850	15850	0
101	20231218	172400	43611890	15850	15850	15850	15850	0
102	20231218	172300	43611890	15850	15850	15850	15850	0
103	20231218	172200	43611890	15850	15850	15850	15850	0
104	20231218	172100	43611890	15850	15850	15850	15850	0
105	20231218	172000	43611890	15850	15850	15850	15850	0
106	20231218	171900	43611890	15850	15850	15850	15850	0
107	20231218	171800	43611890	15850	15850	15850	15850	0
108	20231218	171700	43611890	15850	15850	15850	15850	0
109	20231218	171600	43611890	15850	15850	15850	15850	0
110	20231218	171500	43611890	15850	15850	15850	15850	0
111	20231218	171400	43611890	15850	15850	15850	15850	0
112	20231218	171300	43611890	15850	15850	15850	15850	0
113	20231218	171200	43611890	15850	15850	15850	15850	0
114	20231218	171100	43611890	15850	15850	15850	15850	0
115	20231218	171000	43611890	15850	15850	15850	15850	0
116	20231218	170900	43611890	15850	15850	15850	15850	0
117	20231218	170800	43611890	15850	15850	15850	15850	0
118	20231218	170700	43611890	15850	15850	15850	15850	0
119	20231218	170600	43611890	15850	15850	15850	15850	0
120	20231218	170500	43611890	15850	15850	15850	15850	0
121	20231218	170400	43611890	15850	15850	15850	15850	0
122	20231218	170300	43611890	15850	15850	15850	15850	28
123	20231218	170200	43611890	15850	15850	15850	15850	0
124	20231218	170100	43611890	15850	15850	15850	15850	0
125	20231218	170000	43611890	15850	15850	15850	15850	0
126	20231218	165900	43611890	15850	15850	15850	15850	0
127	20231218	165800	43611890	15850	15850	15850	15850	0
128	20231218	165700	43611890	15850	15850	15850	15850	0
129	20231218	165600	43611890	15850	15850	15850	15850	0
130	20231218	165500	43611890	15850	15850	15850	15850	0
131	20231218	165400	43611890	15850	15850	15850	15850	0
132	20231218	165300	43611890	15850	15850	15850	15850	0
133	20231218	165200	43611890	15850	15850	15850	15850	0
134	20231218	165100	43611890	15850	15850	15850	15850	0
135	20231218	165000	43611890	15850	15850	15850	15850	0
136	20231218	164900	43611890	15850	15850	15850	15850	0
137	20231218	164800	43611890	15850	15850	15850	15850	0
138	20231218	164700	43611890	15850	15850	15850	15850	0
139	20231218	164600	43611890	15850	15850	15850	15850	0
140	20231218	164500	43611890	15850	15850	15850	15850	0
141	20231218	164400	43611890	15850	15850	15850	15850	0
142	20231218	164300	43611890	15850	15850	15850	15850	0
143	20231218	164200	43611890	15850	15850	15850	15850	0
144	20231218	164100	43611890	15850	15850	15850	15850	0
145	20231218	164000	43611890	15850	15850	15850	15850	0
146	20231218	163900	43611890	15850	15850	15850	15850	0
147	20231218	163800	43611890	15850	15850	15850	15850	0
148	20231218	163700	43611890	15850	15850	15850	15850	0
149	20231218	163600	43611890	15850	15850	15850	15850	0
150	20231218	163500	43611890	15850	15850	15850	15850	0
151	20231218	163400	43611890	15850	15850	15850	15850	0
152	20231218	163300	43611890	15850	15850	15850	15850	28
153	20231218	163200	43611890	15850	15850	15850	15850	0
154	20231218	163100	43611890	15850	15850	15850	15850	0
155	20231218	163000	43611890	15850	15850	15850	15850	0
156	20231218	162900	43611890	15850	15850	15850	15850	0
157	20231218	162800	43611890	15850	15850	15850	15850	0
158	20231218	162700	43611890	15850	15850	15850	15850	0
159	20231218	162600	43611890	15850	15850	15850	15850	0
160	20231218	162500	43611890	15850	15850	15850	15850	0
161	20231218	162400	43611890	15850	15850	15850	15850	0
162	20231218	162300	43611890	15850	15850	15850	15850	0
163	20231218	162200	43611890	15850	15850	15850	15850	0
164	20231218	162100	43611890	15850	15850	15850	15850	0
165	20231218	162000	43611890	15850	15850	15850	15850	0
166	20231218	161900	43611890	15850	15850	15850	15850	0
167	20231218	161800	43611890	15850	15850	15850	15850	0
168	20231218	161700	43611890	15850	15850	15850	15850	0
169	20231218	161600	43611890	15850	15850	15850	15850	0
170	20231218	161500	43611890	15850	15850	15850	15850	0
171	20231218	161400	43611890	15850	15850	15850	15850	0
172	20231218	161300	43611890	15850	15850	15850	15850	0
173	20231218	161200	43611890	15850	15850	15850	15850	0
174	20231218	161100	43611890	15850	15850	15850	15850	0
175	20231218	161000	43611890	15850	15850	15850	15850	0
176	20231218	160900	43611890	15850	15850	15850	15850	0
177	20231218	160800	43611890	15850	15850	15850	15850	0
178	20231218	160700	43611890	15850	15850	15850	15850	0
179	20231218	160600	43611890	15850	15850	15850	15850	0
180	20231218	160500	43611890	15850	15850	15850	15850	0
181	20231218	160400	43611890	15850	15850	15850	15850	0
182	20231218	160300	43611890	15850	15850	15850	15850	28
183	20231218	160200	43611890	15850	15850	15850	15850	0
184	20231218	160100	43611890	15850	15850	15850	15850	0
185	20231218	160000	43611890	15850	15850	15850	15850	0
186	20231218	155900	43611890	15850	15850	15850	15850	0
187	20231218	155800	43611890	15850	15850	15850	15850	0
188	20231218	155700	43611890	15850	15850	15850	15850	0
189	20231218	155600	43611890	15850	15850	15850	15850	0
190	20231218	155500	43611890	15850	15850	15850	15850	0
191	20231218	155400	43611890	15850	15850	15850	15850	0
192	20231218	155300	43611890	15850	15850	15850	15850	0
193	20231218	155200	43611890	15850	15850	15850	15850	0
194	20231218	155100	43611890	15850	15850	15850	15850	0
195	20231218	155000	43611890	15850	15850	15850	15850	0
196	20231218	154900	43611890	15850	15850	15850	15850	0
197	20231218	154800	43611890	15850	15850	15850	15850	0
198	20231218	154700	43611890	15850	15850	15850	15850	0
199	20231218	154600	43611890	15850	15850	15850	15850	0
200	20231218	154500	43611890	15850	15850	15850	15850	0
201	20231218	154400	43611890	15850	15850	15850	15850	0
202	20231218	154300	43611890	15850	15850	15850	15850	0
203	20231218	154200	43611890	15850	15850	15850	15850	0
204	20231218	154100	43611890	15850	15850	15850	15850	0
205	20231218	154000	43611890	15850	15850	15850	15850	0
206	20231218	153900	43611890	15850	15850	15850	15850	0
207	20231218	153800	43611890	15850	15850	15850	15850	0
208	20231218	153700	43611890	15850	15850	15850	15850	0
209	20231218	153600	43611890	15850	15850	15850	15850	0
210	20231218	153500	43611890	15850	15850	15850	15850	0
211	20231218	153400	43611890	15850	15850	15850	15850	0
212	20231218	153300	43611890	15850	15850	15850	15850	28
213	20231218	153200	43611890	15850	15850	15850	15850	0
214	20231218	153100	43611890	15850	15850	15850	15850	0
215	20231218	153000	43611890	15850	15850	15850	15850	28
216	20231218	152900	43168090	15850	15850	15850	15850	0
217	20231218	152800	43168090	15850	15850	15850	15850	0
218	20231218	152700	43168090	15850	15850	15850	15850	0
219	20231218	152600	43168090	15850	15850	15850	15850	0
220	20231218	152500	43168090	15850	15850	15850	15850	0
221	20231218	152400	43168090	15850	15850	15850	15850	0
222	20231218	152300	43168090	15850	15850	15850	15850	0
223	20231218	152200	43168090	15850	15850	15850	15850	0
224	20231218	152100	43168090	15850	15850	15850	15850	0
225	20231218	152000	43168090	15850	15850	15850	15850	0
226	20231218	151900	43168090	15850	15850	15850	15850	0
227	20231218	151800	43168090	15850	15850	15850	15850	100
228	20231218	151700	41583090	15850	15860	15860	15850	16
229	20231218	151600	41329480	15860	15860	15860	15860	4
230	20231218	151500	41266040	15850	15850	15850	15850	0
231	20231218	151400	41266040	15850	15850	15850	15850	0
232	20231218	151300	41266040	15850	15860	15860	15850	9
233	20231218	151200	41123380	15850	15850	15850	15850	0
234	20231218	151100	41123380	15850	15850	15850	15850	50
235	20231218	151000	40330880	15850	15850	15850	15850	1
236	20231218	150900	40315030	15850	15850	15850	15850	0
237	20231218	150800	40315030	15850	15850	15850	15850	0
238	20231218	150700	40315030	15850	15850	15850	15850	5
239	20231218	150600	40235780	15850	15850	15850	15850	0
240	20231218	150500	40235780	15850	15850	15850	15850	5
241	20231218	150400	40156530	15870	15870	15870	15870	0
242	20231218	150300	40156530	15870	15870	15870	15870	0
243	20231218	150200	40156530	15870	15870	15870	15870	0
244	20231218	150100	40156530	15870	15870	15870	15870	0
245	20231218	150000	40156530	15870	15870	15870	15870	0
246	20231218	145900	40156530	15870	15870	15870	15870	0
247	20231218	145800	40156530	15870	15870	15870	15870	1
248	20231218	145700	40140660	15850	15850	15850	15850	0
249	20231218	145600	40140660	15850	15850	15850	15850	0
250	20231218	145500	40140660	15850	15850	15850	15850	0
251	20231218	145400	40140660	15850	15850	15850	15850	10
252	20231218	145300	39982160	15860	15860	15860	15860	15
253	20231218	145200	39744260	15860	15860	15860	15860	0
254	20231218	145100	39744260	15860	15860	15860	15860	0
255	20231218	145000	39744260	15860	15860	15860	15860	0
256	20231218	144900	39744260	15860	15860	15860	15860	0
257	20231218	144800	39744260	15860	15860	15860	15860	0
258	20231218	144700	39744260	15860	15860	15860	15860	0
259	20231218	144600	39744260	15860	15860	15860	15860	0
260	20231218	144500	39744260	15860	15860	15860	15860	1
261	20231218	144400	39728400	15860	15860	15860	15860	0
262	20231218	144300	39728400	15860	15860	15860	15860	0
263	20231218	144200	39728400	15860	15860	15860	15860	0
264	20231218	144100	39728400	15860	15860	15860	15860	0
265	20231218	144000	39728400	15860	15860	15860	15860	0
266	20231218	143900	39728400	15860	15860	15860	15860	0
267	20231218	143800	39728400	15860	15860	15860	15860	0
268	20231218	143700	39728400	15860	15860	15860	15860	0
269	20231218	143600	39728400	15860	15860	15860	15860	0
270	20231218	143500	39728400	15860	15860	15860	15860	4
271	20231218	143400	39664960	15860	15860	15860	15860	0
272	20231218	143300	39664960	15860	15860	15860	15860	0
273	20231218	143200	39664960	15860	15860	15860	15860	0
274	20231218	143100	39664960	15860	15860	15860	15860	0
275	20231218	143000	39664960	15860	15860	15860	15860	0
276	20231218	142900	39664960	15860	15860	15860	15860	0
277	20231218	142800	39664960	15860	15860	15860	15860	87
278	20231218	142700	38285140	15860	15860	15860	15860	0
279	20231218	142600	38285140	15860	15860	15860	15860	0
280	20231218	142500	38285140	15860	15860	15860	15860	0
281	20231218	142400	38285140	15860	15860	15860	15860	0
282	20231218	142300	38285140	15860	15860	15860	15860	0
283	20231218	142200	38285140	15860	15860	15860	15860	0
284	20231218	142100	38285140	15860	15860	15860	15860	0
285	20231218	142000	38285140	15860	15860	15860	15860	0
286	20231218	141900	38285140	15860	15860	15860	15860	0
287	20231218	141800	38285140	15860	15860	15860	15860	0
288	20231218	141700	38285140	15860	15860	15860	15860	0
289	20231218	141600	38285140	15860	15860	15860	15860	10
290	20231218	141500	38126540	15860	15860	15860	15860	0
291	20231218	141400	38126540	15860	15860	15860	15860	0
292	20231218	141300	38126540	15860	15860	15860	15860	0
293	20231218	141200	38126540	15860	15860	15860	15860	0
294	20231218	141100	38126540	15860	15860	15860	15860	76
295	20231218	141000	36921180	15870	15870	15870	15870	0
296	20231218	140900	36921180	15870	15870	15870	15870	0
297	20231218	140800	36921180	15870	15870	15870	15870	0
298	20231218	140700	36921180	15870	15870	15870	15870	0
299	20231218	140600	36921180	15870	15870	15870	15870	0
300	20231218	140500	36921180	15870	15870	15870	15870	0
301	20231218	140400	36921180	15870	15870	15870	15870	5
302	20231218	140300	36841830	15860	15860	15860	15860	0
303	20231218	140200	36841830	15860	15860	15860	15860	0
304	20231218	140100	36841830	15860	15860	15860	15860	0
305	20231218	140000	36841830	15860	15860	15860	15860	0
306	20231218	135900	36841830	15860	15860	15860	15860	0
307	20231218	135800	36841830	15860	15860	15860	15860	6
308	20231218	135700	36746670	15860	15860	15860	15860	8
309	20231218	135600	36619790	15870	15870	15870	15870	0
310	20231218	135500	36619790	15870	15870	15870	15870	0
311	20231218	135400	36619790	15870	15870	15870	15870	0
312	20231218	135300	36619790	15870	15870	15870	15870	0
313	20231218	135200	36619790	15870	15870	15870	15870	2
314	20231218	135100	36588050	15860	15860	15860	15860	100
315	20231218	135000	35002050	15860	15860	15860	15860	0
316	20231218	134900	35002050	15860	15860	15860	15860	10
317	20231218	134800	34843450	15870	15870	15870	15870	0
318	20231218	134700	34843450	15870	15870	15870	15870	4
319	20231218	134600	34779970	15870	15870	15870	15870	0
320	20231218	134500	34779970	15870	15870	15870	15870	0
321	20231218	134400	34779970	15870	15870	15870	15870	0
322	20231218	134300	34779970	15870	15870	15870	15870	0
323	20231218	134200	34779970	15870	15870	15870	15870	0
324	20231218	134100	34779970	15870	15870	15870	15870	0
325	20231218	134000	34779970	15870	15870	15870	15870	0
326	20231218	133900	34779970	15870	15870	15870	15870	0
327	20231218	133800	34779970	15870	15870	15870	15870	0
328	20231218	133700	34779970	15870	15870	15870	15870	0
329	20231218	133600	34779970	15870	15870	15870	15870	0
330	20231218	133500	34779970	15870	15870	15870	15870	0
331	20231218	133400	34779970	15870	15870	15870	15870	0
332	20231218	133300	34779970	15870	15870	15870	15870	0
333	20231218	133200	34779970	15870	15870	15870	15870	0
334	20231218	133100	34779970	15870	15870	15870	15870	0
335	20231218	133000	34779970	15870	15870	15870	15870	8
336	20231218	132900	34653010	15880	15880	15880	15880	25
337	20231218	132800	34256010	15880	15880	15880	15880	0
338	20231218	132700	34256010	15880	15880	15880	15880	200
339	20231218	132600	31080010	15880	15880	15880	15880	75
340	20231218	132500	29889010	15880	15880	15880	15880	0
341	20231218	132400	29889010	15880	15880	15880	15880	0
342	20231218	132300	29889010	15880	15880	15880	15880	0
343	20231218	132200	29889010	15880	15880	15880	15880	0
344	20231218	132100	29889010	15880	15880	15880	15880	0
345	20231218	132000	29889010	15880	15880	15880	15880	0
346	20231218	131900	29889010	15880	15880	15880	15880	0
347	20231218	131800	29889010	15880	15880	15880	15880	0
348	20231218	131700	29889010	15880	15880	15880	15880	0
349	20231218	131600	29889010	15880	15880	15880	15880	0
350	20231218	131500	29889010	15880	15880	15880	15880	0
351	20231218	131400	29889010	15880	15880	15880	15880	0
352	20231218	131300	29889010	15880	15880	15880	15880	0
353	20231218	131200	29889010	15880	15880	15880	15880	0
354	20231218	131100	29889010	15880	15880	15880	15880	0
355	20231218	131000	29889010	15880	15880	15880	15880	0
356	20231218	130900	29889010	15880	15880	15880	15880	0
357	20231218	130800	29889010	15880	15880	15880	15880	0
358	20231218	130700	29889010	15880	15880	15880	15880	0
359	20231218	130600	29889010	15880	15880	15880	15880	0
360	20231218	130500	29889010	15880	15880	15880	15880	0
361	20231218	130400	29889010	15880	15880	15880	15880	0
362	20231218	130300	29889010	15880	15880	15880	15880	0
363	20231218	130200	29889010	15880	15880	15880	15880	0
364	20231218	130100	29889010	15880	15880	15880	15880	0
365	20231218	130000	29889010	15880	15880	15880	15880	0
366	20231218	125900	29889010	15880	15880	15880	15880	5
367	20231218	125800	29809610	15890	15890	15890	15890	0
368	20231218	125700	29809610	15890	15890	15890	15890	0
369	20231218	125600	29809610	15890	15890	15890	15890	0
370	20231218	125500	29809610	15890	15890	15890	15890	0
371	20231218	125400	29809610	15890	15890	15890	15890	0
372	20231218	125300	29809610	15890	15890	15890	15890	0
373	20231218	125200	29809610	15890	15890	15890	15890	0
374	20231218	125100	29809610	15890	15890	15890	15890	0
375	20231218	125000	29809610	15890	15890	15890	15890	1
376	20231218	124900	29793720	15900	15900	15900	15900	0
377	20231218	124800	29793720	15900	15900	15900	15900	0
378	20231218	124700	29793720	15900	15900	15900	15900	0
379	20231218	124600	29793720	15900	15900	15900	15900	0
380	20231218	124500	29793720	15900	15900	15900	15900	0
381	20231218	124400	29793720	15900	15900	15900	15900	0
382	20231218	124300	29793720	15900	15900	15900	15900	0
383	20231218	124200	29793720	15900	15900	15900	15900	0
384	20231218	124100	29793720	15900	15900	15900	15900	0
385	20231218	124000	29793720	15900	15900	15900	15900	0
386	20231218	123900	29793720	15900	15900	15900	15900	0
387	20231218	123800	29793720	15900	15900	15900	15900	0
388	20231218	123700	29793720	15900	15900	15900	15900	0
389	20231218	123600	29793720	15900	15900	15900	15900	0
390	20231218	123500	29793720	15900	15900	15900	15900	0
391	20231218	123400	29793720	15900	15900	15900	15900	0
392	20231218	123300	29793720	15900	15900	15900	15900	0
393	20231218	123200	29793720	15900	15900	15900	15900	0
394	20231218	123100	29793720	15900	15900	15900	15900	0
395	20231218	123000	29793720	15900	15900	15900	15900	1
396	20231218	122900	29777820	15890	15890	15890	15890	0
397	20231218	122800	29777820	15890	15890	15890	15890	186
398	20231218	122700	26822280	15890	15890	15890	15890	1
399	20231218	122600	26806390	15890	15890	15890	15890	6
400	20231218	122500	26711050	15890	15890	15890	15890	1
401	20231218	122400	26695160	15890	15890	15890	15890	0
402	20231218	122300	26695160	15890	15890	15890	15890	0
403	20231218	122200	26695160	15890	15890	15890	15890	0
404	20231218	122100	26695160	15890	15890	15890	15890	0
405	20231218	122000	26695160	15890	15890	15890	15890	0
406	20231218	121900	26695160	15890	15890	15890	15890	0
407	20231218	121800	26695160	15890	15890	15890	15890	0
408	20231218	121700	26695160	15890	15890	15890	15890	0
409	20231218	121600	26695160	15890	15890	15890	15890	47
410	20231218	121500	25948330	15890	15890	15890	15890	0
411	20231218	121400	25948330	15890	15890	15890	15890	0
412	20231218	121300	25948330	15890	15890	15890	15890	0
413	20231218	121200	25948330	15890	15890	15890	15890	0
414	20231218	121100	25948330	15890	15890	15890	15890	0
415	20231218	121000	25948330	15890	15890	15890	15890	0
416	20231218	120900	25948330	15890	15890	15890	15890	0
417	20231218	120800	25948330	15890	15890	15890	15890	925
418	20231218	120700	11250080	15890	15890	15890	15890	22
419	20231218	120600	10900500	15890	15890	15890	15890	246
420	20231218	120500	6991560	15900	15900	15900	15900	0
421	20231218	120400	6991560	15900	15900	15900	15900	0
422	20231218	120300	6991560	15900	15900	15900	15900	0
423	20231218	120200	6991560	15900	15900	15900	15900	0
424	20231218	120100	6991560	15900	15900	15900	15900	0
425	20231218	120000	6991560	15900	15900	15900	15900	0
426	20231218	115900	6991560	15900	15900	15900	15900	0
427	20231218	115800	6991560	15900	15900	15900	15900	0
428	20231218	115700	6991560	15900	15900	15900	15900	0
429	20231218	115600	6991560	15900	15900	15900	15900	0
430	20231218	115500	6991560	15900	15900	15900	15900	0
431	20231218	115400	6991560	15900	15900	15900	15900	0
432	20231218	115300	6991560	15900	15900	15900	15900	0
433	20231218	115200	6991560	15900	15900	15900	15900	0
434	20231218	115100	6991560	15900	15900	15900	15900	0
435	20231218	115000	6991560	15900	15900	15900	15900	0
436	20231218	114900	6991560	15900	15900	15900	15900	0
437	20231218	114800	6991560	15900	15900	15900	15900	0
438	20231218	114700	6991560	15900	15900	15900	15900	0
439	20231218	114600	6991560	15900	15900	15900	15900	1
440	20231218	114500	6975660	15900	15900	15900	15900	1
441	20231218	114400	6959760	15890	15890	15890	15890	0
442	20231218	114300	6959760	15890	15890	15890	15890	0
443	20231218	114200	6959760	15890	15890	15890	15890	0
444	20231218	114100	6959760	15890	15890	15890	15890	0
445	20231218	114000	6959760	15890	15890	15890	15890	0
446	20231218	113900	6959760	15890	15890	15890	15890	0
447	20231218	113800	6959760	15890	15890	15890	15890	0
448	20231218	113700	6959760	15890	15890	15890	15890	0
449	20231218	113600	6959760	15890	15890	15890	15890	0
450	20231218	113500	6959760	15890	15890	15890	15890	0
451	20231218	113400	6959760	15890	15890	15890	15890	0
452	20231218	113300	6959760	15890	15890	15890	15890	12
453	20231218	113200	6769080	15890	15890	15890	15890	0
454	20231218	113100	6769080	15890	15890	15890	15890	0
455	20231218	113000	6769080	15890	15890	15890	15890	0
456	20231218	112900	6769080	15890	15890	15890	15890	0
457	20231218	112800	6769080	15890	15890	15890	15890	0
458	20231218	112700	6769080	15890	15890	15890	15890	0
459	20231218	112600	6769080	15890	15890	15890	15890	0
460	20231218	112500	6769080	15890	15890	15890	15890	0
461	20231218	112400	6769080	15890	15890	15890	15890	0
462	20231218	112300	6769080	15890	15890	15890	15890	0
463	20231218	112200	6769080	15890	15890	15890	15890	0
464	20231218	112100	6769080	15890	15890	15890	15890	0
465	20231218	112000	6769080	15890	15890	15890	15890	0
466	20231218	111900	6769080	15890	15890	15890	15890	0
467	20231218	111800	6769080	15890	15890	15890	15890	23
468	20231218	111700	6403610	15890	15900	15900	15890	2
469	20231218	111600	6371820	15890	15890	15890	15890	0
470	20231218	111500	6371820	15890	15890	15890	15890	0
471	20231218	111400	6371820	15890	15890	15890	15890	0
472	20231218	111300	6371820	15890	15890	15890	15890	0
473	20231218	111200	6371820	15890	15890	15890	15890	17
474	20231218	111100	6101690	15890	15890	15890	15890	0
475	20231218	111000	6101690	15890	15890	15900	15890	23
476	20231218	110900	5736120	15890	15890	15890	15890	6
477	20231218	110800	5640780	15890	15890	15890	15890	0
478	20231218	110700	5640780	15890	15890	15890	15890	0
479	20231218	110600	5640780	15890	15890	15890	15890	0
480	20231218	110500	5640780	15890	15890	15890	15890	0
481	20231218	110400	5640780	15890	15890	15890	15890	37
482	20231218	110300	5052850	15890	15890	15890	15890	13
483	20231218	110200	4846280	15880	15880	15880	15880	0
484	20231218	110100	4846280	15880	15880	15880	15880	0
485	20231218	110000	4846280	15880	15880	15880	15880	0
486	20231218	105900	4846280	15880	15880	15880	15880	0
487	20231218	105800	4846280	15880	15880	15880	15880	0
488	20231218	105700	4846280	15880	15880	15880	15880	0
489	20231218	105600	4846280	15880	15880	15880	15880	0
490	20231218	105500	4846280	15880	15880	15880	15880	0
491	20231218	105400	4846280	15880	15880	15880	15880	0
492	20231218	105300	4846280	15880	15880	15880	15880	10
493	20231218	105200	4687480	15880	15880	15880	15880	41
494	20231218	105100	4036400	15860	15860	15860	15860	0
495	20231218	105000	4036400	15860	15860	15860	15860	0
496	20231218	104900	4036400	15860	15860	15860	15860	1
497	20231218	104800	4020540	15880	15880	15880	15880	6
498	20231218	104700	3925260	15880	15880	15880	15880	0
499	20231218	104600	3925260	15880	15880	15880	15880	0
500	20231218	104500	3925260	15880	15880	15880	15880	0
501	20231218	104400	3925260	15880	15880	15880	15880	0
502	20231218	104300	3925260	15880	15880	15880	15880	0
503	20231218	104200	3925260	15880	15880	15880	15880	0
504	20231218	104100	3925260	15880	15880	15880	15880	3
505	20231218	104000	3877620	15880	15880	15880	15880	0
506	20231218	103900	3877620	15880	15880	15880	15880	0
507	20231218	103800	3877620	15880	15880	15880	15880	0
508	20231218	103700	3877620	15880	15880	15880	15880	0
509	20231218	103600	3877620	15880	15880	15880	15880	0
510	20231218	103500	3877620	15880	15880	15880	15880	0
511	20231218	103400	3877620	15880	15880	15880	15880	0
512	20231218	103300	3877620	15880	15880	15880	15880	0
513	20231218	103200	3877620	15880	15880	15880	15880	0
514	20231218	103100	3877620	15880	15880	15880	15880	0
515	20231218	103000	3877620	15880	15880	15880	15880	0
516	20231218	102900	3877620	15880	15880	15880	15880	0
517	20231218	102800	3877620	15880	15880	15880	15880	0
518	20231218	102700	3877620	15880	15880	15880	15880	0
519	20231218	102600	3877620	15880	15880	15880	15880	0
520	20231218	102500	3877620	15880	15880	15880	15880	5
521	20231218	102400	3798220	15880	15880	15880	15880	0
522	20231218	102300	3798220	15880	15880	15880	15880	0
523	20231218	102200	3798220	15880	15880	15880	15880	0
524	20231218	102100	3798220	15880	15880	15880	15880	0
525	20231218	102000	3798220	15880	15880	15880	15880	0
526	20231218	101900	3798220	15880	15880	15880	15880	0
527	20231218	101800	3798220	15880	15880	15880	15880	0
528	20231218	101700	3798220	15880	15880	15880	15880	0
529	20231218	101600	3798220	15880	15880	15880	15880	0
530	20231218	101500	3798220	15880	15880	15880	15880	0
531	20231218	101400	3798220	15880	15880	15880	15880	0
532	20231218	101300	3798220	15880	15880	15880	15880	0
533	20231218	101200	3798220	15880	15880	15880	15880	0
534	20231218	101100	3798220	15880	15880	15880	15880	0
535	20231218	101000	3798220	15880	15880	15880	15880	0
536	20231218	100900	3798220	15880	15880	15880	15880	0
537	20231218	100800	3798220	15880	15880	15880	15880	5
538	20231218	100700	3718820	15880	15880	15880	15880	0
539	20231218	100600	3718820	15880	15880	15880	15880	0
540	20231218	100500	3718820	15880	15880	15880	15880	0
541	20231218	100400	3718820	15880	15880	15880	15880	0
542	20231218	100300	3718820	15880	15880	15880	15880	0
543	20231218	100200	3718820	15880	15880	15880	15880	0
544	20231218	100100	3718820	15880	15880	15880	15880	0
545	20231218	100000	3718820	15880	15880	15880	15880	1
546	20231218	095900	3702940	15850	15880	15880	15850	68
547	20231218	095800	2623280	15880	15880	15880	15880	0
548	20231218	095700	2623280	15880	15880	15880	15880	0
549	20231218	095600	2623280	15880	15880	15880	15880	0
550	20231218	095500	2623280	15880	15880	15880	15880	0
551	20231218	095400	2623280	15880	15880	15880	15880	0
552	20231218	095300	2623280	15880	15880	15880	15880	0
553	20231218	095200	2623280	15880	15880	15880	15880	0
554	20231218	095100	2623280	15880	15880	15880	15880	0
555	20231218	095000	2623280	15880	15880	15880	15880	0
556	20231218	094900	2623280	15880	15880	15880	15880	0
557	20231218	094800	2623280	15880	15880	15880	15880	0
558	20231218	094700	2623280	15880	15880	15880	15880	0
559	20231218	094600	2623280	15880	15880	15880	15880	0
560	20231218	094500	2623280	15880	15880	15880	15880	0
561	20231218	094400	2623280	15880	15880	15880	15880	20
562	20231218	094300	2305680	15880	15880	15880	15880	13
563	20231218	094200	2099240	15880	15880	15880	15880	3
564	20231218	094100	2051600	15900	15900	15900	15900	0
565	20231218	094000	2051600	15900	15900	15900	15900	0
566	20231218	093900	2051600	15900	15900	15900	15900	2
567	20231218	093800	2019800	15900	15890	15900	15890	5
568	20231218	093700	1940340	15900	15900	15900	15900	0
569	20231218	093600	1940340	15900	15900	15900	15900	0
570	20231218	093500	1940340	15900	15900	15900	15900	0
571	20231218	093400	1940340	15900	15900	15900	15900	0
572	20231218	093300	1940340	15900	15900	15900	15900	0
573	20231218	093200	1940340	15900	15890	15900	15890	3
574	20231218	093100	1892660	15890	15890	15890	15890	1
575	20231218	093000	1876770	15880	15880	15880	15880	11
576	20231218	092900	1702090	15880	15880	15880	15880	0
577	20231218	092800	1702090	15880	15880	15880	15880	0
578	20231218	092700	1702090	15880	15880	15880	15880	0
579	20231218	092600	1702090	15880	15890	15890	15880	31
580	20231218	092500	1209630	15930	15930	15930	15930	0
581	20231218	092400	1209630	15930	15920	15930	15920	10
582	20231218	092300	1050390	15890	15890	15890	15890	0
583	20231218	092200	1050390	15890	15890	15890	15890	1
584	20231218	092100	1034500	15890	15890	15890	15890	0
585	20231218	092000	1034500	15890	15890	15890	15890	0
586	20231218	091900	1034500	15890	15920	15920	15890	56
587	20231218	091800	143160	15920	15920	15920	15920	0
588	20231218	091700	143160	15920	15920	15920	15920	0
589	20231218	091600	143160	15920	15920	15920	15920	0
590	20231218	091500	143160	15920	15920	15920	15920	0
591	20231218	091400	143160	15920	15920	15920	15920	1
592	20231218	091300	127240	15910	15910	15910	15910	1
593	20231218	091200	111330	15900	15900	15900	15900	0
594	20231218	091100	111330	15900	15900	15900	15900	0
595	20231218	091000	111330	15900	15900	15900	15900	0
596	20231218	090900	111330	15900	15900	15900	15900	0
597	20231218	090800	111330	15900	15900	15900	15900	5
598	20231218	090700	31830	15910	15920	15920	15910	2
599	20231218	090600	0	15880	15880	15880	15880	0
600	20231218	090500	0	15880	15880	15880	15880	0
601	20231218	090400	0	15880	15880	15880	15880	0
602	20231218	090300	0	15880	15880	15880	15880	0
603	20231218	090200	0	15880	15880	15880	15880	0
604	20231218	090100	0	15880	15880	15880	15880	0
605	20231218	090000	0	15880	15880	15880	15880	0