KissMeData/018120/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190400	26391820	15950	15950	15950	15950	57
3	20231228	190300	26391820	15950	15950	15950	15950	0
4	20231228	190200	26391820	15950	15950	15950	15950	0
5	20231228	190100	26391820	15950	15950	15950	15950	0
6	20231228	190000	26391820	15950	15950	15950	15950	0
7	20231228	185900	26391820	15950	15950	15950	15950	0
8	20231228	185800	26391820	15950	15950	15950	15950	0
9	20231228	185700	26391820	15950	15950	15950	15950	0
10	20231228	185600	26391820	15950	15950	15950	15950	0
11	20231228	185500	26391820	15950	15950	15950	15950	0
12	20231228	185400	26391820	15950	15950	15950	15950	0
13	20231228	185300	26391820	15950	15950	15950	15950	0
14	20231228	185200	26391820	15950	15950	15950	15950	0
15	20231228	185100	26391820	15950	15950	15950	15950	0
16	20231228	185000	26391820	15950	15950	15950	15950	0
17	20231228	184900	26391820	15950	15950	15950	15950	0
18	20231228	184800	26391820	15950	15950	15950	15950	0
19	20231228	184700	26391820	15950	15950	15950	15950	0
20	20231228	184600	26391820	15950	15950	15950	15950	0
21	20231228	184500	26391820	15950	15950	15950	15950	0
22	20231228	184400	26391820	15950	15950	15950	15950	0
23	20231228	184300	26391820	15950	15950	15950	15950	0
24	20231228	184200	26391820	15950	15950	15950	15950	0
25	20231228	184100	26391820	15950	15950	15950	15950	0
26	20231228	184000	26391820	15950	15950	15950	15950	0
27	20231228	183900	26391820	15950	15950	15950	15950	0
28	20231228	183800	26391820	15950	15950	15950	15950	0
29	20231228	183700	26391820	15950	15950	15950	15950	0
30	20231228	183600	26391820	15950	15950	15950	15950	0
31	20231228	183500	26391820	15950	15950	15950	15950	0
32	20231228	183400	26391820	15950	15950	15950	15950	57
33	20231228	183300	26391820	15950	15950	15950	15950	0
34	20231228	183200	26391820	15950	15950	15950	15950	0
35	20231228	183100	26391820	15950	15950	15950	15950	0
36	20231228	183000	26391820	15950	15950	15950	15950	0
37	20231228	182900	26391820	15950	15950	15950	15950	0
38	20231228	182800	26391820	15950	15950	15950	15950	0
39	20231228	182700	26391820	15950	15950	15950	15950	0
40	20231228	182600	26391820	15950	15950	15950	15950	0
41	20231228	182500	26391820	15950	15950	15950	15950	0
42	20231228	182400	26391820	15950	15950	15950	15950	0
43	20231228	182300	26391820	15950	15950	15950	15950	0
44	20231228	182200	26391820	15950	15950	15950	15950	0
45	20231228	182100	26391820	15950	15950	15950	15950	0
46	20231228	182000	26391820	15950	15950	15950	15950	0
47	20231228	181900	26391820	15950	15950	15950	15950	0
48	20231228	181800	26391820	15950	15950	15950	15950	0
49	20231228	181700	26391820	15950	15950	15950	15950	0
50	20231228	181600	26391820	15950	15950	15950	15950	0
51	20231228	181500	26391820	15950	15950	15950	15950	0
52	20231228	181400	26391820	15950	15950	15950	15950	0
53	20231228	181300	26391820	15950	15950	15950	15950	0
54	20231228	181200	26391820	15950	15950	15950	15950	0
55	20231228	181100	26391820	15950	15950	15950	15950	0
56	20231228	181000	26391820	15950	15950	15950	15950	0
57	20231228	180900	26391820	15950	15950	15950	15950	0
58	20231228	180800	26391820	15950	15950	15950	15950	0
59	20231228	180700	26391820	15950	15950	15950	15950	0
60	20231228	180600	26391820	15950	15950	15950	15950	0
61	20231228	180500	26391820	15950	15950	15950	15950	0
62	20231228	180400	26391820	15950	15950	15950	15950	57
63	20231228	180300	26391820	15950	15950	15950	15950	0
64	20231228	180200	26391820	15950	15950	15950	15950	0
65	20231228	180100	26391820	15950	15950	15950	15950	0
66	20231228	180000	26391820	15950	15950	15950	15950	0
67	20231228	175900	26391820	15950	15950	15950	15950	0
68	20231228	175800	26391820	15950	15950	15950	15950	0
69	20231228	175700	26391820	15950	15950	15950	15950	0
70	20231228	175600	26391820	15950	15950	15950	15950	0
71	20231228	175500	26391820	15950	15950	15950	15950	0
72	20231228	175400	26391820	15950	15950	15950	15950	0
73	20231228	175300	26391820	15950	15950	15950	15950	0
74	20231228	175200	26391820	15950	15950	15950	15950	0
75	20231228	175100	26391820	15950	15950	15950	15950	0
76	20231228	175000	26391820	15950	15950	15950	15950	0
77	20231228	174900	26391820	15950	15950	15950	15950	0
78	20231228	174800	26391820	15950	15950	15950	15950	0
79	20231228	174700	26391820	15950	15950	15950	15950	0
80	20231228	174600	26391820	15950	15950	15950	15950	0
81	20231228	174500	26391820	15950	15950	15950	15950	0
82	20231228	174400	26391820	15950	15950	15950	15950	0
83	20231228	174300	26391820	15950	15950	15950	15950	0
84	20231228	174200	26391820	15950	15950	15950	15950	0
85	20231228	174100	26391820	15950	15950	15950	15950	0
86	20231228	174000	26391820	15950	15950	15950	15950	0
87	20231228	173900	26391820	15950	15950	15950	15950	0
88	20231228	173800	26391820	15950	15950	15950	15950	0
89	20231228	173700	26391820	15950	15950	15950	15950	0
90	20231228	173600	26391820	15950	15950	15950	15950	0
91	20231228	173500	26391820	15950	15950	15950	15950	0
92	20231228	173400	26391820	15950	15950	15950	15950	57
93	20231228	173300	26391820	15950	15950	15950	15950	0
94	20231228	173200	26391820	15950	15950	15950	15950	0
95	20231228	173100	26391820	15950	15950	15950	15950	0
96	20231228	173000	26391820	15950	15950	15950	15950	0
97	20231228	172900	26391820	15950	15950	15950	15950	0
98	20231228	172800	26391820	15950	15950	15950	15950	0
99	20231228	172700	26391820	15950	15950	15950	15950	0
100	20231228	172600	26391820	15950	15950	15950	15950	0
101	20231228	172500	26391820	15950	15950	15950	15950	0
102	20231228	172400	26391820	15950	15950	15950	15950	0
103	20231228	172300	26391820	15950	15950	15950	15950	0
104	20231228	172200	26391820	15950	15950	15950	15950	0
105	20231228	172100	26391820	15950	15950	15950	15950	0
106	20231228	172000	26391820	15950	15950	15950	15950	0
107	20231228	171900	26391820	15950	15950	15950	15950	0
108	20231228	171800	26391820	15950	15950	15950	15950	0
109	20231228	171700	26391820	15950	15950	15950	15950	0
110	20231228	171600	26391820	15950	15950	15950	15950	0
111	20231228	171500	26391820	15950	15950	15950	15950	0
112	20231228	171400	26391820	15950	15950	15950	15950	0
113	20231228	171300	26391820	15950	15950	15950	15950	0
114	20231228	171200	26391820	15950	15950	15950	15950	0
115	20231228	171100	26391820	15950	15950	15950	15950	0
116	20231228	171000	26391820	15950	15950	15950	15950	0
117	20231228	170900	26391820	15950	15950	15950	15950	0
118	20231228	170800	26391820	15950	15950	15950	15950	0
119	20231228	170700	26391820	15950	15950	15950	15950	0
120	20231228	170600	26391820	15950	15950	15950	15950	0
121	20231228	170500	26391820	15950	15950	15950	15950	0
122	20231228	170400	26391820	15950	15950	15950	15950	57
123	20231228	170300	26391820	15950	15950	15950	15950	0
124	20231228	170200	26391820	15950	15950	15950	15950	0
125	20231228	170100	26391820	15950	15950	15950	15950	0
126	20231228	170000	26391820	15950	15950	15950	15950	0
127	20231228	165900	26391820	15950	15950	15950	15950	0
128	20231228	165800	26391820	15950	15950	15950	15950	0
129	20231228	165700	26391820	15950	15950	15950	15950	0
130	20231228	165600	26391820	15950	15950	15950	15950	0
131	20231228	165500	26391820	15950	15950	15950	15950	0
132	20231228	165400	26391820	15950	15950	15950	15950	0
133	20231228	165300	26391820	15950	15950	15950	15950	0
134	20231228	165200	26391820	15950	15950	15950	15950	0
135	20231228	165100	26391820	15950	15950	15950	15950	0
136	20231228	165000	26391820	15950	15950	15950	15950	0
137	20231228	164900	26391820	15950	15950	15950	15950	0
138	20231228	164800	26391820	15950	15950	15950	15950	0
139	20231228	164700	26391820	15950	15950	15950	15950	0
140	20231228	164600	26391820	15950	15950	15950	15950	0
141	20231228	164500	26391820	15950	15950	15950	15950	0
142	20231228	164400	26391820	15950	15950	15950	15950	0
143	20231228	164300	26391820	15950	15950	15950	15950	0
144	20231228	164200	26391820	15950	15950	15950	15950	0
145	20231228	164100	26391820	15950	15950	15950	15950	0
146	20231228	164000	26391820	15950	15950	15950	15950	0
147	20231228	163900	26391820	15950	15950	15950	15950	0
148	20231228	163800	26391820	15950	15950	15950	15950	0
149	20231228	163700	26391820	15950	15950	15950	15950	0
150	20231228	163600	26391820	15950	15950	15950	15950	0
151	20231228	163500	26391820	15950	15950	15950	15950	0
152	20231228	163400	26391820	15950	15950	15950	15950	57
153	20231228	163300	26391820	15950	15950	15950	15950	0
154	20231228	163200	26391820	15950	15950	15950	15950	0
155	20231228	163100	26391820	15950	15950	15950	15950	0
156	20231228	163000	26391820	15950	15950	15950	15950	0
157	20231228	162900	26391820	15950	15950	15950	15950	0
158	20231228	162800	26391820	15950	15950	15950	15950	0
159	20231228	162700	26391820	15950	15950	15950	15950	0
160	20231228	162600	26391820	15950	15950	15950	15950	0
161	20231228	162500	26391820	15950	15950	15950	15950	0
162	20231228	162400	26391820	15950	15950	15950	15950	0
163	20231228	162300	26391820	15950	15950	15950	15950	0
164	20231228	162200	26391820	15950	15950	15950	15950	0
165	20231228	162100	26391820	15950	15950	15950	15950	0
166	20231228	162000	26391820	15950	15950	15950	15950	0
167	20231228	161900	26391820	15950	15950	15950	15950	0
168	20231228	161800	26391820	15950	15950	15950	15950	0
169	20231228	161700	26391820	15950	15950	15950	15950	0
170	20231228	161600	26391820	15950	15950	15950	15950	0
171	20231228	161500	26391820	15950	15950	15950	15950	0
172	20231228	161400	26391820	15950	15950	15950	15950	0
173	20231228	161300	26391820	15950	15950	15950	15950	0
174	20231228	161200	26391820	15950	15950	15950	15950	0
175	20231228	161100	26391820	15950	15950	15950	15950	0
176	20231228	161000	26391820	15950	15950	15950	15950	0
177	20231228	160900	26391820	15950	15950	15950	15950	0
178	20231228	160800	26391820	15950	15950	15950	15950	0
179	20231228	160700	26391820	15950	15950	15950	15950	0
180	20231228	160600	26391820	15950	15950	15950	15950	0
181	20231228	160500	26391820	15950	15950	15950	15950	0
182	20231228	160400	26391820	15950	15950	15950	15950	57
183	20231228	160300	26391820	15950	15950	15950	15950	0
184	20231228	160200	26391820	15950	15950	15950	15950	0
185	20231228	160100	26391820	15950	15950	15950	15950	0
186	20231228	160000	26391820	15950	15950	15950	15950	0
187	20231228	155900	26391820	15950	15950	15950	15950	0
188	20231228	155800	26391820	15950	15950	15950	15950	0
189	20231228	155700	26391820	15950	15950	15950	15950	0
190	20231228	155600	26391820	15950	15950	15950	15950	0
191	20231228	155500	26391820	15950	15950	15950	15950	0
192	20231228	155400	26391820	15950	15950	15950	15950	0
193	20231228	155300	26391820	15950	15950	15950	15950	0
194	20231228	155200	26391820	15950	15950	15950	15950	0
195	20231228	155100	26391820	15950	15950	15950	15950	0
196	20231228	155000	26391820	15950	15950	15950	15950	0
197	20231228	154900	26391820	15950	15950	15950	15950	0
198	20231228	154800	26391820	15950	15950	15950	15950	0
199	20231228	154700	26391820	15950	15950	15950	15950	0
200	20231228	154600	26391820	15950	15950	15950	15950	0
201	20231228	154500	26391820	15950	15950	15950	15950	0
202	20231228	154400	26391820	15950	15950	15950	15950	0
203	20231228	154300	26391820	15950	15950	15950	15950	0
204	20231228	154200	26391820	15950	15950	15950	15950	0
205	20231228	154100	26391820	15950	15950	15950	15950	0
206	20231228	154000	26391820	15950	15950	15950	15950	0
207	20231228	153900	26391820	15950	15950	15950	15950	0
208	20231228	153800	26391820	15950	15950	15950	15950	0
209	20231228	153700	26391820	15950	15950	15950	15950	0
210	20231228	153600	26391820	15950	15950	15950	15950	0
211	20231228	153500	26391820	15950	15950	15950	15950	0
212	20231228	153400	26391820	15950	15950	15950	15950	57
213	20231228	153300	26391820	15950	15950	15950	15950	0
214	20231228	153200	26391820	15950	15950	15950	15950	0
215	20231228	153100	26391820	15950	15950	15950	15950	0
216	20231228	153000	26391820	15950	15950	15950	15950	57
217	20231228	152900	25482670	15960	15960	15960	15960	0
218	20231228	152800	25482670	15960	15960	15960	15960	0
219	20231228	152700	25482670	15960	15960	15960	15960	0
220	20231228	152600	25482670	15960	15960	15960	15960	0
221	20231228	152500	25482670	15960	15960	15960	15960	0
222	20231228	152400	25482670	15960	15960	15960	15960	0
223	20231228	152300	25482670	15960	15960	15960	15960	0
224	20231228	152200	25482670	15960	15960	15960	15960	0
225	20231228	152100	25482670	15960	15960	15960	15960	0
226	20231228	152000	25482670	15960	15960	15960	15960	0
227	20231228	151900	25482670	15960	15960	15960	15960	8
228	20231228	151800	25354990	15960	15960	15960	15960	0
229	20231228	151700	25354990	15960	15960	15960	15960	6
230	20231228	151600	25259230	15950	15950	15950	15950	0
231	20231228	151500	25259230	15950	15950	15950	15950	0
232	20231228	151400	25259230	15950	15950	15950	15950	0
233	20231228	151300	25259230	15950	15950	15950	15950	0
234	20231228	151200	25259230	15950	15950	15950	15950	0
235	20231228	151100	25259230	15950	15950	15950	15950	0
236	20231228	151000	25259230	15950	15950	15950	15950	0
237	20231228	150900	25259230	15950	15950	15950	15950	0
238	20231228	150800	25259230	15950	15950	15950	15950	0
239	20231228	150700	25259230	15950	15950	15950	15950	0
240	20231228	150600	25259230	15950	15950	15950	15950	0
241	20231228	150500	25259230	15950	15950	15950	15950	0
242	20231228	150400	25259230	15950	15950	15950	15950	0
243	20231228	150300	25259230	15950	15950	15950	15950	0
244	20231228	150200	25259230	15950	15950	15950	15950	0
245	20231228	150100	25259230	15950	15950	15950	15950	0
246	20231228	150000	25259230	15950	15950	15950	15950	0
247	20231228	145900	25259230	15950	15950	15950	15950	0
248	20231228	145800	25259230	15950	15950	15950	15950	27
249	20231228	145700	24828580	15940	15940	15940	15940	0
250	20231228	145600	24828580	15940	15940	15940	15940	13
251	20231228	145500	24621360	15950	15950	15950	15950	0
252	20231228	145400	24621360	15950	15950	15950	15950	0
253	20231228	145300	24621360	15950	15950	15950	15950	0
254	20231228	145200	24621360	15950	15950	15950	15950	0
255	20231228	145100	24621360	15950	15950	15950	15950	0
256	20231228	145000	24621360	15950	15950	15950	15950	0
257	20231228	144900	24621360	15950	15950	15950	15950	0
258	20231228	144800	24621360	15950	15950	15950	15950	0
259	20231228	144700	24621360	15950	15950	15950	15950	0
260	20231228	144600	24621360	15950	15950	15950	15950	0
261	20231228	144500	24621360	15950	15950	15950	15950	0
262	20231228	144400	24621360	15950	15950	15950	15950	0
263	20231228	144300	24621360	15950	15950	15950	15950	1
264	20231228	144200	24605410	15940	15940	15940	15940	0
265	20231228	144100	24605410	15940	15890	15940	15890	52
266	20231228	144000	23776610	15860	15860	15860	15860	42
267	20231228	143900	23110490	15850	15850	15850	15850	10
268	20231228	143800	22951990	15860	15860	15860	15860	2
269	20231228	143700	22920270	15860	15860	15860	15860	1
270	20231228	143600	22904410	15860	15860	15860	15860	0
271	20231228	143500	22904410	15860	15860	15860	15860	26
272	20231228	143400	22492050	15860	15860	15860	15860	0
273	20231228	143300	22492050	15860	15860	15860	15860	0
274	20231228	143200	22492050	15860	15860	15860	15860	0
275	20231228	143100	22492050	15860	15860	15860	15860	0
276	20231228	143000	22492050	15860	15880	15880	15860	40
277	20231228	142900	21857240	15890	15890	15890	15890	0
278	20231228	142800	21857240	15890	15890	15890	15890	0
279	20231228	142700	21857240	15890	15890	15890	15890	0
280	20231228	142600	21857240	15890	15890	15890	15890	0
281	20231228	142500	21857240	15890	15890	15890	15890	0
282	20231228	142400	21857240	15890	15890	15890	15890	0
283	20231228	142300	21857240	15890	15890	15890	15890	0
284	20231228	142200	21857240	15890	15890	15890	15890	5
285	20231228	142100	21777790	15890	15890	15890	15890	0
286	20231228	142000	21777790	15890	15890	15890	15890	0
287	20231228	141900	21777790	15890	15890	15890	15890	0
288	20231228	141800	21777790	15890	15890	15890	15890	0
289	20231228	141700	21777790	15890	15890	15890	15890	0
290	20231228	141600	21777790	15890	15890	15890	15890	0
291	20231228	141500	21777790	15890	15890	15890	15890	0
292	20231228	141400	21777790	15890	15890	15890	15890	0
293	20231228	141300	21777790	15890	15890	15890	15890	0
294	20231228	141200	21777790	15890	15890	15890	15890	0
295	20231228	141100	21777790	15890	15890	15890	15890	0
296	20231228	141000	21777790	15890	15890	15890	15890	0
297	20231228	140900	21777790	15890	15890	15890	15890	0
298	20231228	140800	21777790	15890	15890	15890	15890	0
299	20231228	140700	21777790	15890	15890	15890	15890	0
300	20231228	140600	21777790	15890	15890	15890	15890	0
301	20231228	140500	21777790	15890	15890	15890	15890	0
302	20231228	140400	21777790	15890	15890	15890	15890	5
303	20231228	140300	21698340	15880	15880	15880	15880	0
304	20231228	140200	21698340	15880	15880	15880	15880	0
305	20231228	140100	21698340	15880	15880	15880	15880	0
306	20231228	140000	21698340	15880	15880	15880	15880	0
307	20231228	135900	21698340	15880	15880	15880	15880	0
308	20231228	135800	21698340	15880	15880	15880	15880	0
309	20231228	135700	21698340	15880	15880	15880	15880	0
310	20231228	135600	21698340	15880	15880	15880	15880	0
311	20231228	135500	21698340	15880	15880	15880	15880	0
312	20231228	135400	21698340	15880	15880	15880	15880	0
313	20231228	135300	21698340	15880	15880	15880	15880	0
314	20231228	135200	21698340	15880	15880	15880	15880	0
315	20231228	135100	21698340	15880	15880	15880	15880	0
316	20231228	135000	21698340	15880	15880	15880	15880	0
317	20231228	134900	21698340	15880	15880	15880	15880	0
318	20231228	134800	21698340	15880	15880	15880	15880	0
319	20231228	134700	21698340	15880	15880	15880	15880	20
320	20231228	134600	21380740	15880	15880	15880	15880	0
321	20231228	134500	21380740	15880	15880	15880	15880	0
322	20231228	134400	21380740	15880	15880	15880	15880	0
323	20231228	134300	21380740	15880	15880	15880	15880	0
324	20231228	134200	21380740	15880	15880	15880	15880	0
325	20231228	134100	21380740	15880	15880	15880	15880	0
326	20231228	134000	21380740	15880	15880	15880	15880	0
327	20231228	133900	21380740	15880	15880	15880	15880	20
328	20231228	133800	21063140	15870	15870	15870	15870	0
329	20231228	133700	21063140	15870	15870	15870	15870	0
330	20231228	133600	21063140	15870	15870	15870	15870	22
331	20231228	133500	20714000	15870	15870	15870	15870	0
332	20231228	133400	20714000	15870	15870	15870	15870	30
333	20231228	133300	20237900	15850	15850	15850	15850	0
334	20231228	133200	20237900	15850	15850	15850	15850	0
335	20231228	133100	20237900	15850	15850	15850	15850	0
336	20231228	133000	20237900	15850	15850	15850	15850	0
337	20231228	132900	20237900	15850	15850	15850	15850	0
338	20231228	132800	20237900	15850	15850	15850	15850	0
339	20231228	132700	20237900	15850	15850	15850	15850	0
340	20231228	132600	20237900	15850	15850	15850	15850	0
341	20231228	132500	20237900	15850	15850	15850	15850	0
342	20231228	132400	20237900	15850	15850	15850	15850	0
343	20231228	132300	20237900	15850	15850	15850	15850	0
344	20231228	132200	20237900	15850	15850	15850	15850	0
345	20231228	132100	20237900	15850	15850	15850	15850	0
346	20231228	132000	20237900	15850	15850	15850	15850	0
347	20231228	131900	20237900	15850	15850	15850	15850	0
348	20231228	131800	20237900	15850	15850	15850	15850	0
349	20231228	131700	20237900	15850	15850	15850	15850	0
350	20231228	131600	20237900	15850	15850	15850	15850	0
351	20231228	131500	20237900	15850	15850	15850	15850	0
352	20231228	131400	20237900	15850	15850	15850	15850	0
353	20231228	131300	20237900	15850	15850	15850	15850	0
354	20231228	131200	20237900	15850	15850	15850	15850	0
355	20231228	131100	20237900	15850	15850	15850	15850	0
356	20231228	131000	20237900	15850	15850	15850	15850	0
357	20231228	130900	20237900	15850	15850	15850	15850	0
358	20231228	130800	20237900	15850	15850	15850	15850	0
359	20231228	130700	20237900	15850	15850	15850	15850	0
360	20231228	130600	20237900	15850	15850	15850	15850	0
361	20231228	130500	20237900	15850	15850	15850	15850	0
362	20231228	130400	20237900	15850	15850	15850	15850	0
363	20231228	130300	20237900	15850	15850	15850	15850	0
364	20231228	130200	20237900	15850	15850	15850	15850	0
365	20231228	130100	20237900	15850	15850	15850	15850	0
366	20231228	130000	20237900	15850	15860	15860	15850	14
367	20231228	125900	20015960	15840	15840	15840	15840	0
368	20231228	125800	20015960	15840	15840	15840	15840	0
369	20231228	125700	20015960	15840	15840	15840	15840	0
370	20231228	125600	20015960	15840	15840	15840	15840	0
371	20231228	125500	20015960	15840	15840	15840	15840	0
372	20231228	125400	20015960	15840	15840	15840	15840	0
373	20231228	125300	20015960	15840	15840	15840	15840	0
374	20231228	125200	20015960	15840	15840	15840	15840	0
375	20231228	125100	20015960	15840	15840	15840	15840	0
376	20231228	125000	20015960	15840	15840	15840	15840	0
377	20231228	124900	20015960	15840	15840	15840	15840	0
378	20231228	124800	20015960	15840	15840	15840	15840	0
379	20231228	124700	20015960	15840	15840	15840	15840	0
380	20231228	124600	20015960	15840	15840	15840	15840	0
381	20231228	124500	20015960	15840	15840	15840	15840	0
382	20231228	124400	20015960	15840	15840	15840	15840	0
383	20231228	124300	20015960	15840	15840	15840	15840	0
384	20231228	124200	20015960	15840	15840	15840	15840	0
385	20231228	124100	20015960	15840	15840	15840	15840	0
386	20231228	124000	20015960	15840	15840	15840	15840	0
387	20231228	123900	20015960	15840	15840	15840	15840	0
388	20231228	123800	20015960	15840	15840	15840	15840	52
389	20231228	123700	19192280	15850	15860	15860	15850	53
390	20231228	123600	18352190	15870	15870	15870	15870	0
391	20231228	123500	18352190	15870	15870	15870	15870	0
392	20231228	123400	18352190	15870	15870	15870	15870	0
393	20231228	123300	18352190	15870	15870	15870	15870	0
394	20231228	123200	18352190	15870	15890	15890	15870	115
395	20231228	123100	16526520	15880	15880	15880	15880	0
396	20231228	123000	16526520	15880	15880	15880	15880	0
397	20231228	122900	16526520	15880	15880	15880	15880	0
398	20231228	122800	16526520	15880	15880	15880	15880	0
399	20231228	122700	16526520	15880	15910	15910	15880	301
400	20231228	122600	11743360	15910	15910	15910	15910	0
401	20231228	122500	11743360	15910	15910	15910	15910	0
402	20231228	122400	11743360	15910	15910	15910	15910	0
403	20231228	122300	11743360	15910	15910	15910	15910	0
404	20231228	122200	11743360	15910	15910	15910	15910	0
405	20231228	122100	11743360	15910	15910	15910	15910	0
406	20231228	122000	11743360	15910	15910	15910	15910	0
407	20231228	121900	11743360	15910	15910	15910	15910	0
408	20231228	121800	11743360	15910	15910	15910	15910	0
409	20231228	121700	11743360	15910	15910	15910	15910	0
410	20231228	121600	11743360	15910	15910	15910	15910	0
411	20231228	121500	11743360	15910	15910	15910	15910	0
412	20231228	121400	11743360	15910	15910	15910	15910	0
413	20231228	121300	11743360	15910	15910	15910	15910	10
414	20231228	121200	11584260	15910	15910	15910	15910	0
415	20231228	121100	11584260	15910	15910	15910	15910	0
416	20231228	121000	11584260	15910	15910	15910	15910	1
417	20231228	120900	11568350	15910	15910	15910	15910	6
418	20231228	120800	11472890	15910	15910	15910	15910	0
419	20231228	120700	11472890	15910	15910	15910	15910	0
420	20231228	120600	11472890	15910	15910	15910	15910	0
421	20231228	120500	11472890	15910	15910	15910	15910	62
422	20231228	120400	10486470	15940	15940	15940	15940	0
423	20231228	120300	10486470	15940	15940	15940	15940	0
424	20231228	120200	10486470	15940	15940	15940	15940	0
425	20231228	120100	10486470	15940	15940	15940	15940	0
426	20231228	120000	10486470	15940	15940	15940	15940	0
427	20231228	115900	10486470	15940	15940	15940	15940	0
428	20231228	115800	10486470	15940	15940	15940	15940	0
429	20231228	115700	10486470	15940	15940	15940	15940	0
430	20231228	115600	10486470	15940	15940	15940	15940	35
431	20231228	115500	9928570	15940	15940	15940	15940	0
432	20231228	115400	9928570	15940	15940	15940	15940	0
433	20231228	115300	9928570	15940	15940	15940	15940	0
434	20231228	115200	9928570	15940	15940	15940	15940	0
435	20231228	115100	9928570	15940	15940	15940	15940	0
436	20231228	115000	9928570	15940	15940	15940	15940	0
437	20231228	114900	9928570	15940	15940	15940	15940	0
438	20231228	114800	9928570	15940	15940	15940	15940	0
439	20231228	114700	9928570	15940	15940	15940	15940	0
440	20231228	114600	9928570	15940	15940	15940	15940	0
441	20231228	114500	9928570	15940	15940	15940	15940	0
442	20231228	114400	9928570	15940	15940	15940	15940	0
443	20231228	114300	9928570	15940	15940	15940	15940	0
444	20231228	114200	9928570	15940	15940	15940	15940	0
445	20231228	114100	9928570	15940	15940	15940	15940	0
446	20231228	114000	9928570	15940	15940	15940	15940	0
447	20231228	113900	9928570	15940	15940	15940	15940	0
448	20231228	113800	9928570	15940	15940	15940	15940	0
449	20231228	113700	9928570	15940	15940	15940	15940	0
450	20231228	113600	9928570	15940	15940	15940	15940	0
451	20231228	113500	9928570	15940	15940	15940	15940	0
452	20231228	113400	9928570	15940	15940	15940	15940	200
453	20231228	113300	6740570	15970	15970	15970	15970	0
454	20231228	113200	6740570	15970	15970	15970	15970	0
455	20231228	113100	6740570	15970	15970	15970	15970	0
456	20231228	113000	6740570	15970	15970	15970	15970	0
457	20231228	112900	6740570	15970	15970	15970	15970	0
458	20231228	112800	6740570	15970	15970	15970	15970	0
459	20231228	112700	6740570	15970	15970	15970	15970	0
460	20231228	112600	6740570	15970	15970	15970	15970	0
461	20231228	112500	6740570	15970	15970	15970	15970	0
462	20231228	112400	6740570	15970	15970	15970	15970	0
463	20231228	112300	6740570	15970	15970	15970	15970	0
464	20231228	112200	6740570	15970	15970	15970	15970	0
465	20231228	112100	6740570	15970	15970	15970	15970	0
466	20231228	112000	6740570	15970	15970	15970	15970	0
467	20231228	111900	6740570	15970	15970	15970	15970	0
468	20231228	111800	6740570	15970	15990	15990	15970	238
469	20231228	111700	2936760	15990	15990	15990	15990	2
470	20231228	111600	2904780	15990	15990	15990	15990	0
471	20231228	111500	2904780	15990	15990	15990	15990	0
472	20231228	111400	2904780	15990	15990	15990	15980	29
473	20231228	111300	2441330	15990	15990	15990	15990	0
474	20231228	111200	2441330	15990	15990	15990	15990	0
475	20231228	111100	2441330	15990	15990	15990	15990	0
476	20231228	111000	2441330	15990	15990	15990	15990	0
477	20231228	110900	2441330	15990	15990	15990	15990	0
478	20231228	110800	2441330	15990	15990	15990	15990	0
479	20231228	110700	2441330	15990	15990	15990	15990	0
480	20231228	110600	2441330	15990	15990	15990	15990	4
481	20231228	110500	2377370	15980	15980	15980	15980	0
482	20231228	110400	2377370	15980	15980	15980	15980	0
483	20231228	110300	2377370	15980	15980	15980	15980	0
484	20231228	110200	2377370	15980	15980	15980	15980	0
485	20231228	110100	2377370	15980	15980	15980	15980	0
486	20231228	110000	2377370	15980	15980	15980	15980	0
487	20231228	105900	2377370	15980	15980	15980	15980	0
488	20231228	105800	2377370	15980	15980	15980	15980	0
489	20231228	105700	2377370	15980	15980	15980	15980	0
490	20231228	105600	2377370	15980	15980	15980	15980	0
491	20231228	105500	2377370	15980	15980	15980	15980	1
492	20231228	105400	2361390	15970	15970	15970	15970	0
493	20231228	105300	2361390	15970	15970	15970	15970	0
494	20231228	105200	2361390	15970	15970	15970	15970	0
495	20231228	105100	2361390	15970	15970	15970	15970	0
496	20231228	105000	2361390	15970	15970	15970	15970	0
497	20231228	104900	2361390	15970	15970	15970	15970	0
498	20231228	104800	2361390	15970	15970	15970	15970	0
499	20231228	104700	2361390	15970	15970	15970	15970	0
500	20231228	104600	2361390	15970	15970	15970	15970	0
501	20231228	104500	2361390	15970	15970	15970	15970	0
502	20231228	104400	2361390	15970	15970	15970	15970	0
503	20231228	104300	2361390	15970	15970	15970	15970	2
504	20231228	104200	2329450	15980	15980	15980	15980	2
505	20231228	104100	2297490	15990	15990	15990	15990	1
506	20231228	104000	2281500	15990	15990	15990	15990	0
507	20231228	103900	2281500	15990	15990	15990	15990	0
508	20231228	103800	2281500	15990	15990	15990	15990	0
509	20231228	103700	2281500	15990	15990	15990	15990	2
510	20231228	103600	2249520	15970	15970	15970	15970	13
511	20231228	103500	2041910	15950	15950	15950	15950	0
512	20231228	103400	2041910	15950	15970	15970	15950	6
513	20231228	103300	1946110	15960	15970	15970	15960	6
514	20231228	103200	1850300	15950	15950	15950	15950	0
515	20231228	103100	1850300	15950	15950	15950	15950	0
516	20231228	103000	1850300	15950	15950	15950	15950	0
517	20231228	102900	1850300	15950	15950	15950	15950	0
518	20231228	102800	1850300	15950	15950	15950	15950	0
519	20231228	102700	1850300	15950	15950	15950	15950	0
520	20231228	102600	1850300	15950	15950	15950	15950	0
521	20231228	102500	1850300	15950	15950	15950	15950	0
522	20231228	102400	1850300	15950	15950	15950	15950	0
523	20231228	102300	1850300	15950	15950	15950	15950	0
524	20231228	102200	1850300	15950	15970	15970	15950	6
525	20231228	102100	1754500	15950	15950	15950	15950	0
526	20231228	102000	1754500	15950	15950	15950	15950	0
527	20231228	101900	1754500	15950	15950	15950	15950	0
528	20231228	101800	1754500	15950	15950	15950	15950	0
529	20231228	101700	1754500	15950	15950	15950	15950	0
530	20231228	101600	1754500	15950	15950	15950	15950	0
531	20231228	101500	1754500	15950	15950	15950	15950	0
532	20231228	101400	1754500	15950	15950	15950	15950	0
533	20231228	101300	1754500	15950	15950	15950	15950	0
534	20231228	101200	1754500	15950	15950	15950	15950	13
535	20231228	101100	1547150	15950	15950	15950	15950	0
536	20231228	101000	1547150	15950	15950	15950	15950	0
537	20231228	100900	1547150	15950	15950	15950	15950	0
538	20231228	100800	1547150	15950	15950	15950	15950	0
539	20231228	100700	1547150	15950	15950	15950	15950	0
540	20231228	100600	1547150	15950	15950	15950	15950	0
541	20231228	100500	1547150	15950	15950	15950	15950	0
542	20231228	100400	1547150	15950	15950	15950	15950	0
543	20231228	100300	1547150	15950	15950	15950	15950	0
544	20231228	100200	1547150	15950	15950	15950	15950	0
545	20231228	100100	1547150	15950	15950	15950	15950	0
546	20231228	100000	1547150	15950	15940	15950	15940	3
547	20231228	095900	1499320	15940	15940	15940	15940	0
548	20231228	095800	1499320	15940	15940	15940	15940	0
549	20231228	095700	1499320	15940	15940	15940	15940	0
550	20231228	095600	1499320	15940	15940	15940	15940	0
551	20231228	095500	1499320	15940	15940	15940	15940	0
552	20231228	095400	1499320	15940	15940	15940	15940	0
553	20231228	095300	1499320	15940	15940	15940	15940	0
554	20231228	095200	1499320	15940	15940	15940	15940	0
555	20231228	095100	1499320	15940	15940	15940	15940	0
556	20231228	095000	1499320	15940	15940	15940	15940	0
557	20231228	094900	1499320	15940	15940	15940	15940	6
558	20231228	094800	1403680	15940	15940	15940	15940	0
559	20231228	094700	1403680	15940	15940	15940	15940	0
560	20231228	094600	1403680	15940	15940	15940	15940	2
561	20231228	094500	1371800	15950	15950	15950	15950	0
562	20231228	094400	1371800	15950	15950	15950	15950	0
563	20231228	094300	1371800	15950	15950	15950	15950	0
564	20231228	094200	1371800	15950	15950	15950	15950	1
565	20231228	094100	1355850	15950	15950	15950	15950	0
566	20231228	094000	1355850	15950	15950	15950	15950	0
567	20231228	093900	1355850	15950	15950	15950	15950	0
568	20231228	093800	1355850	15950	15950	15950	15950	0
569	20231228	093700	1355850	15950	15950	15950	15950	1
570	20231228	093600	1339900	15940	15940	15940	15940	0
571	20231228	093500	1339900	15940	15940	15940	15940	0
572	20231228	093400	1339900	15940	15940	15940	15940	0
573	20231228	093300	1339900	15940	15940	15940	15940	0
574	20231228	093200	1339900	15940	15940	15940	15940	0
575	20231228	093100	1339900	15940	15940	15940	15940	0
576	20231228	093000	1339900	15940	15940	15940	15940	0
577	20231228	092900	1339900	15940	15940	15940	15940	3
578	20231228	092800	1292080	15940	15950	15950	15940	28
579	20231228	092700	845490	15990	15990	15990	15990	0
580	20231228	092600	845490	15990	15990	15990	15990	0
581	20231228	092500	845490	15990	15990	15990	15990	0
582	20231228	092400	845490	15990	15990	15990	15990	0
583	20231228	092300	845490	15990	15990	15990	15990	0
584	20231228	092200	845490	15990	15990	15990	15990	0
585	20231228	092100	845490	15990	15990	15990	15990	0
586	20231228	092000	845490	15990	15990	15990	15990	0
587	20231228	091900	845490	15990	15990	15990	15990	0
588	20231228	091800	845490	15990	15990	15990	15990	0
589	20231228	091700	845490	15990	15990	15990	15990	0
590	20231228	091600	845490	15990	15990	15990	15990	0
591	20231228	091500	845490	15990	15990	15990	15990	0
592	20231228	091400	845490	15990	15990	15990	15990	0
593	20231228	091300	845490	15990	15990	15990	15990	0
594	20231228	091200	845490	15990	15990	15990	15990	0
595	20231228	091100	845490	15990	15990	15990	15990	1
596	20231228	091000	829500	15950	15950	15950	15950	51
597	20231228	090900	16050	16050	16050	16050	16050	0
598	20231228	090800	16050	16050	16050	16050	16050	0
599	20231228	090700	16050	16050	16050	16050	16050	0
600	20231228	090600	16050	16050	16050	16050	16050	0
601	20231228	090500	16050	16050	16050	16050	16050	0
602	20231228	090400	16050	16050	16050	16050	16050	0
603	20231228	090300	16050	16050	16050	16050	16050	0
604	20231228	090200	16050	16050	16050	16050	16050	0
605	20231228	090100	16050	16050	16050	16050	16050	1
606	20231228	090000	0	15950	15950	15950	15950	0