KissMeData/016250/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190000	26942690	19650	19650	19650	19650	1
3	20231206	185900	26942690	19650	19650	19650	19650	0
4	20231206	185800	26942690	19650	19650	19650	19650	0
5	20231206	185700	26942690	19650	19650	19650	19650	0
6	20231206	185600	26942690	19650	19650	19650	19650	0
7	20231206	185500	26942690	19650	19650	19650	19650	0
8	20231206	185400	26942690	19650	19650	19650	19650	0
9	20231206	185300	26942690	19650	19650	19650	19650	0
10	20231206	185200	26942690	19650	19650	19650	19650	0
11	20231206	185100	26942690	19650	19650	19650	19650	0
12	20231206	185000	26942690	19650	19650	19650	19650	0
13	20231206	184900	26942690	19650	19650	19650	19650	0
14	20231206	184800	26942690	19650	19650	19650	19650	0
15	20231206	184700	26942690	19650	19650	19650	19650	0
16	20231206	184600	26942690	19650	19650	19650	19650	0
17	20231206	184500	26942690	19650	19650	19650	19650	0
18	20231206	184400	26942690	19650	19650	19650	19650	0
19	20231206	184300	26942690	19650	19650	19650	19650	0
20	20231206	184200	26942690	19650	19650	19650	19650	0
21	20231206	184100	26942690	19650	19650	19650	19650	0
22	20231206	184000	26942690	19650	19650	19650	19650	0
23	20231206	183900	26942690	19650	19650	19650	19650	0
24	20231206	183800	26942690	19650	19650	19650	19650	0
25	20231206	183700	26942690	19650	19650	19650	19650	0
26	20231206	183600	26942690	19650	19650	19650	19650	0
27	20231206	183500	26942690	19650	19650	19650	19650	0
28	20231206	183400	26942690	19650	19650	19650	19650	0
29	20231206	183300	26942690	19650	19650	19650	19650	0
30	20231206	183200	26942690	19650	19650	19650	19650	0
31	20231206	183100	26942690	19650	19650	19650	19650	0
32	20231206	183000	26942690	19650	19650	19650	19650	1
33	20231206	182900	26942690	19650	19650	19650	19650	0
34	20231206	182800	26942690	19650	19650	19650	19650	0
35	20231206	182700	26942690	19650	19650	19650	19650	0
36	20231206	182600	26942690	19650	19650	19650	19650	0
37	20231206	182500	26942690	19650	19650	19650	19650	0
38	20231206	182400	26942690	19650	19650	19650	19650	0
39	20231206	182300	26942690	19650	19650	19650	19650	0
40	20231206	182200	26942690	19650	19650	19650	19650	0
41	20231206	182100	26942690	19650	19650	19650	19650	0
42	20231206	182000	26942690	19650	19650	19650	19650	0
43	20231206	181900	26942690	19650	19650	19650	19650	0
44	20231206	181800	26942690	19650	19650	19650	19650	0
45	20231206	181700	26942690	19650	19650	19650	19650	0
46	20231206	181600	26942690	19650	19650	19650	19650	0
47	20231206	181500	26942690	19650	19650	19650	19650	0
48	20231206	181400	26942690	19650	19650	19650	19650	0
49	20231206	181300	26942690	19650	19650	19650	19650	0
50	20231206	181200	26942690	19650	19650	19650	19650	0
51	20231206	181100	26942690	19650	19650	19650	19650	0
52	20231206	181000	26942690	19650	19650	19650	19650	0
53	20231206	180900	26942690	19650	19650	19650	19650	0
54	20231206	180800	26942690	19650	19650	19650	19650	0
55	20231206	180700	26942690	19650	19650	19650	19650	0
56	20231206	180600	26942690	19650	19650	19650	19650	0
57	20231206	180500	26942690	19650	19650	19650	19650	0
58	20231206	180400	26942690	19650	19650	19650	19650	0
59	20231206	180300	26942690	19650	19650	19650	19650	0
60	20231206	180200	26942690	19650	19650	19650	19650	0
61	20231206	180100	26942690	19650	19650	19650	19650	0
62	20231206	180000	26942690	19650	19650	19650	19650	1
63	20231206	175900	26942690	19650	19650	19650	19650	0
64	20231206	175800	26942690	19650	19650	19650	19650	0
65	20231206	175700	26942690	19650	19650	19650	19650	0
66	20231206	175600	26942690	19650	19650	19650	19650	0
67	20231206	175500	26942690	19650	19650	19650	19650	0
68	20231206	175400	26942690	19650	19650	19650	19650	0
69	20231206	175300	26942690	19650	19650	19650	19650	0
70	20231206	175200	26942690	19650	19650	19650	19650	0
71	20231206	175100	26942690	19650	19650	19650	19650	0
72	20231206	175000	26942690	19650	19650	19650	19650	0
73	20231206	174900	26942690	19650	19650	19650	19650	0
74	20231206	174800	26942690	19650	19650	19650	19650	0
75	20231206	174700	26942690	19650	19650	19650	19650	0
76	20231206	174600	26942690	19650	19650	19650	19650	0
77	20231206	174500	26942690	19650	19650	19650	19650	0
78	20231206	174400	26942690	19650	19650	19650	19650	0
79	20231206	174300	26942690	19650	19650	19650	19650	0
80	20231206	174200	26942690	19650	19650	19650	19650	0
81	20231206	174100	26942690	19650	19650	19650	19650	0
82	20231206	174000	26942690	19650	19650	19650	19650	0
83	20231206	173900	26942690	19650	19650	19650	19650	0
84	20231206	173800	26942690	19650	19650	19650	19650	0
85	20231206	173700	26942690	19650	19650	19650	19650	0
86	20231206	173600	26942690	19650	19650	19650	19650	0
87	20231206	173500	26942690	19650	19650	19650	19650	0
88	20231206	173400	26942690	19650	19650	19650	19650	0
89	20231206	173300	26942690	19650	19650	19650	19650	0
90	20231206	173200	26942690	19650	19650	19650	19650	0
91	20231206	173100	26942690	19650	19650	19650	19650	0
92	20231206	173000	26942690	19650	19650	19650	19650	1
93	20231206	172900	26942690	19650	19650	19650	19650	0
94	20231206	172800	26942690	19650	19650	19650	19650	0
95	20231206	172700	26942690	19650	19650	19650	19650	0
96	20231206	172600	26942690	19650	19650	19650	19650	0
97	20231206	172500	26942690	19650	19650	19650	19650	0
98	20231206	172400	26942690	19650	19650	19650	19650	0
99	20231206	172300	26942690	19650	19650	19650	19650	0
100	20231206	172200	26942690	19650	19650	19650	19650	0
101	20231206	172100	26942690	19650	19650	19650	19650	0
102	20231206	172000	26942690	19650	19650	19650	19650	0
103	20231206	171900	26942690	19650	19650	19650	19650	0
104	20231206	171800	26942690	19650	19650	19650	19650	0
105	20231206	171700	26942690	19650	19650	19650	19650	0
106	20231206	171600	26942690	19650	19650	19650	19650	0
107	20231206	171500	26942690	19650	19650	19650	19650	0
108	20231206	171400	26942690	19650	19650	19650	19650	0
109	20231206	171300	26942690	19650	19650	19650	19650	0
110	20231206	171200	26942690	19650	19650	19650	19650	0
111	20231206	171100	26942690	19650	19650	19650	19650	0
112	20231206	171000	26942690	19650	19650	19650	19650	0
113	20231206	170900	26942690	19650	19650	19650	19650	0
114	20231206	170800	26942690	19650	19650	19650	19650	0
115	20231206	170700	26942690	19650	19650	19650	19650	0
116	20231206	170600	26942690	19650	19650	19650	19650	0
117	20231206	170500	26942690	19650	19650	19650	19650	0
118	20231206	170400	26942690	19650	19650	19650	19650	0
119	20231206	170300	26942690	19650	19650	19650	19650	0
120	20231206	170200	26942690	19650	19650	19650	19650	0
121	20231206	170100	26942690	19650	19650	19650	19650	0
122	20231206	170000	26942690	19650	19650	19650	19650	1
123	20231206	165900	26942690	19650	19650	19650	19650	0
124	20231206	165800	26942690	19650	19650	19650	19650	0
125	20231206	165700	26942690	19650	19650	19650	19650	0
126	20231206	165600	26942690	19650	19650	19650	19650	0
127	20231206	165500	26942690	19650	19650	19650	19650	0
128	20231206	165400	26942690	19650	19650	19650	19650	0
129	20231206	165300	26942690	19650	19650	19650	19650	0
130	20231206	165200	26942690	19650	19650	19650	19650	0
131	20231206	165100	26942690	19650	19650	19650	19650	0
132	20231206	165000	26942690	19650	19650	19650	19650	0
133	20231206	164900	26942690	19650	19650	19650	19650	0
134	20231206	164800	26942690	19650	19650	19650	19650	0
135	20231206	164700	26942690	19650	19650	19650	19650	0
136	20231206	164600	26942690	19650	19650	19650	19650	0
137	20231206	164500	26942690	19650	19650	19650	19650	0
138	20231206	164400	26942690	19650	19650	19650	19650	0
139	20231206	164300	26942690	19650	19650	19650	19650	0
140	20231206	164200	26942690	19650	19650	19650	19650	0
141	20231206	164100	26942690	19650	19650	19650	19650	0
142	20231206	164000	26942690	19650	19650	19650	19650	0
143	20231206	163900	26942690	19650	19650	19650	19650	0
144	20231206	163800	26942690	19650	19650	19650	19650	0
145	20231206	163700	26942690	19650	19650	19650	19650	0
146	20231206	163600	26942690	19650	19650	19650	19650	0
147	20231206	163500	26942690	19650	19650	19650	19650	0
148	20231206	163400	26942690	19650	19650	19650	19650	0
149	20231206	163300	26942690	19650	19650	19650	19650	0
150	20231206	163200	26942690	19650	19650	19650	19650	0
151	20231206	163100	26942690	19650	19650	19650	19650	0
152	20231206	163000	26942690	19650	19650	19650	19650	1
153	20231206	162900	26942690	19650	19650	19650	19650	0
154	20231206	162800	26942690	19650	19650	19650	19650	0
155	20231206	162700	26942690	19650	19650	19650	19650	0
156	20231206	162600	26942690	19650	19650	19650	19650	0
157	20231206	162500	26942690	19650	19650	19650	19650	0
158	20231206	162400	26942690	19650	19650	19650	19650	0
159	20231206	162300	26942690	19650	19650	19650	19650	0
160	20231206	162200	26942690	19650	19650	19650	19650	0
161	20231206	162100	26942690	19650	19650	19650	19650	0
162	20231206	162000	26942690	19650	19650	19650	19650	0
163	20231206	161900	26942690	19650	19650	19650	19650	0
164	20231206	161800	26942690	19650	19650	19650	19650	0
165	20231206	161700	26942690	19650	19650	19650	19650	0
166	20231206	161600	26942690	19650	19650	19650	19650	0
167	20231206	161500	26942690	19650	19650	19650	19650	0
168	20231206	161400	26942690	19650	19650	19650	19650	0
169	20231206	161300	26942690	19650	19650	19650	19650	0
170	20231206	161200	26942690	19650	19650	19650	19650	0
171	20231206	161100	26942690	19650	19650	19650	19650	0
172	20231206	161000	26942690	19650	19650	19650	19650	0
173	20231206	160900	26942690	19650	19650	19650	19650	0
174	20231206	160800	26942690	19650	19650	19650	19650	0
175	20231206	160700	26942690	19650	19650	19650	19650	0
176	20231206	160600	26942690	19650	19650	19650	19650	0
177	20231206	160500	26942690	19650	19650	19650	19650	0
178	20231206	160400	26942690	19650	19650	19650	19650	0
179	20231206	160300	26942690	19650	19650	19650	19650	0
180	20231206	160200	26942690	19650	19650	19650	19650	0
181	20231206	160100	26942690	19650	19650	19650	19650	0
182	20231206	160000	26942690	19650	19650	19650	19650	1
183	20231206	155900	26942690	19650	19650	19650	19650	0
184	20231206	155800	26942690	19650	19650	19650	19650	0
185	20231206	155700	26942690	19650	19650	19650	19650	0
186	20231206	155600	26942690	19650	19650	19650	19650	0
187	20231206	155500	26942690	19650	19650	19650	19650	0
188	20231206	155400	26942690	19650	19650	19650	19650	0
189	20231206	155300	26942690	19650	19650	19650	19650	0
190	20231206	155200	26942690	19650	19650	19650	19650	0
191	20231206	155100	26942690	19650	19650	19650	19650	0
192	20231206	155000	26942690	19650	19650	19650	19650	0
193	20231206	154900	26942690	19650	19650	19650	19650	0
194	20231206	154800	26942690	19650	19650	19650	19650	0
195	20231206	154700	26942690	19650	19650	19650	19650	0
196	20231206	154600	26942690	19650	19650	19650	19650	0
197	20231206	154500	26942690	19650	19650	19650	19650	0
198	20231206	154400	26942690	19650	19650	19650	19650	0
199	20231206	154300	26942690	19650	19650	19650	19650	0
200	20231206	154200	26942690	19650	19650	19650	19650	0
201	20231206	154100	26942690	19650	19650	19650	19650	0
202	20231206	154000	26942690	19650	19650	19650	19650	0
203	20231206	153900	26942690	19650	19650	19650	19650	0
204	20231206	153800	26942690	19650	19650	19650	19650	0
205	20231206	153700	26942690	19650	19650	19650	19650	0
206	20231206	153600	26942690	19650	19650	19650	19650	0
207	20231206	153500	26942690	19650	19650	19650	19650	0
208	20231206	153400	26942690	19650	19650	19650	19650	0
209	20231206	153300	26942690	19650	19650	19650	19650	0
210	20231206	153200	26942690	19650	19650	19650	19650	0
211	20231206	153100	26942690	19650	19650	19650	19650	0
212	20231206	153000	26942690	19650	19650	19650	19650	2
213	20231206	152900	26923040	19630	19630	19630	19630	0
214	20231206	152800	26923040	19630	19630	19630	19630	0
215	20231206	152700	26923040	19630	19630	19630	19630	0
216	20231206	152600	26923040	19630	19630	19630	19630	0
217	20231206	152500	26923040	19630	19630	19630	19630	0
218	20231206	152400	26923040	19630	19630	19630	19630	0
219	20231206	152300	26923040	19630	19630	19630	19630	0
220	20231206	152200	26923040	19630	19630	19630	19630	0
221	20231206	152100	26923040	19630	19630	19630	19630	0
222	20231206	152000	26923040	19630	19630	19630	19630	0
223	20231206	151900	26923040	19630	19630	19630	19630	22
224	20231206	151800	26491180	19650	19650	19650	19650	0
225	20231206	151700	26491180	19650	19650	19650	19650	20
226	20231206	151600	26098180	19640	19640	19640	19640	6
227	20231206	151500	25980340	19640	19640	19640	19640	4
228	20231206	151400	25901780	19640	19640	19640	19640	0
229	20231206	151300	25901780	19640	19640	19640	19640	0
230	20231206	151200	25901780	19640	19640	19640	19640	0
231	20231206	151100	25901780	19640	19640	19640	19640	0
232	20231206	151000	25901780	19640	19640	19640	19640	0
233	20231206	150900	25901780	19640	19640	19640	19640	0
234	20231206	150800	25901780	19640	19640	19640	19640	1
235	20231206	150700	25882140	19650	19650	19650	19650	0
236	20231206	150600	25882140	19650	19650	19650	19650	55
237	20231206	150500	24801390	19640	19640	19640	19640	0
238	20231206	150400	24801390	19640	19640	19640	19640	0
239	20231206	150300	24801390	19640	19640	19640	19640	0
240	20231206	150200	24801390	19640	19640	19640	19640	0
241	20231206	150100	24801390	19640	19640	19640	19640	0
242	20231206	150000	24801390	19640	19640	19640	19640	0
243	20231206	145900	24801390	19640	19640	19640	19640	0
244	20231206	145800	24801390	19640	19640	19640	19640	0
245	20231206	145700	24801390	19640	19640	19640	19640	0
246	20231206	145600	24801390	19640	19640	19640	19640	0
247	20231206	145500	24801390	19640	19640	19640	19640	66
248	20231206	145400	23505150	19640	19640	19640	19640	0
249	20231206	145300	23505150	19640	19640	19640	19640	2
250	20231206	145200	23465870	19640	19640	19640	19640	0
251	20231206	145100	23465870	19640	19640	19640	19640	0
252	20231206	145000	23465870	19640	19640	19640	19640	22
253	20231206	144900	23033790	19650	19650	19650	19650	0
254	20231206	144800	23033790	19650	19650	19650	19650	0
255	20231206	144700	23033790	19650	19650	19650	19650	0
256	20231206	144600	23033790	19650	19650	19650	19650	58
257	20231206	144500	21894090	19650	19650	19650	19650	1
258	20231206	144400	21874440	19650	19650	19650	19650	0
259	20231206	144300	21874440	19650	19650	19650	19650	4
260	20231206	144200	21795840	19640	19640	19640	19640	0
261	20231206	144100	21795840	19640	19640	19640	19640	0
262	20231206	144000	21795840	19640	19640	19640	19640	2
263	20231206	143900	21756560	19640	19620	19640	19620	159
264	20231206	143800	18634670	19630	19630	19630	19630	5
265	20231206	143700	18536520	19620	19620	19620	19620	5
266	20231206	143600	18438420	19630	19630	19630	19630	0
267	20231206	143500	18438420	19630	19630	19630	19630	0
268	20231206	143400	18438420	19630	19630	19630	19630	0
269	20231206	143300	18438420	19630	19620	19630	19620	20
270	20231206	143200	18045920	19620	19620	19620	19620	3
271	20231206	143100	17987060	19620	19620	19620	19620	0
272	20231206	143000	17987060	19620	19620	19620	19620	0
273	20231206	142900	17987060	19620	19620	19620	19620	0
274	20231206	142800	17987060	19620	19620	19620	19620	26
275	20231206	142700	17476940	19620	19620	19620	19620	0
276	20231206	142600	17476940	19620	19620	19620	19620	0
277	20231206	142500	17476940	19620	19620	19620	19620	0
278	20231206	142400	17476940	19620	19620	19620	19620	0
279	20231206	142300	17476940	19620	19620	19620	19620	0
280	20231206	142200	17476940	19620	19620	19620	19620	0
281	20231206	142100	17476940	19620	19620	19620	19620	0
282	20231206	142000	17476940	19620	19620	19620	19620	0
283	20231206	141900	17476940	19620	19620	19620	19620	0
284	20231206	141800	17476940	19620	19620	19620	19620	0
285	20231206	141700	17476940	19620	19620	19620	19620	0
286	20231206	141600	17476940	19620	19620	19620	19620	0
287	20231206	141500	17476940	19620	19620	19620	19620	1
288	20231206	141400	17457320	19620	19620	19620	19620	0
289	20231206	141300	17457320	19620	19620	19620	19620	0
290	20231206	141200	17457320	19620	19620	19620	19620	0
291	20231206	141100	17457320	19620	19620	19620	19620	0
292	20231206	141000	17457320	19620	19620	19620	19620	29
293	20231206	140900	16888340	19620	19620	19620	19620	0
294	20231206	140800	16888340	19620	19620	19620	19620	0
295	20231206	140700	16888340	19620	19620	19620	19620	0
296	20231206	140600	16888340	19620	19620	19620	19620	24
297	20231206	140500	16417460	19610	19610	19610	19610	0
298	20231206	140400	16417460	19610	19610	19610	19610	3
299	20231206	140300	16358630	19610	19610	19610	19610	0
300	20231206	140200	16358630	19610	19610	19610	19610	3
301	20231206	140100	16299800	19620	19620	19620	19620	0
302	20231206	140000	16299800	19620	19620	19620	19620	0
303	20231206	135900	16299800	19620	19620	19620	19620	0
304	20231206	135800	16299800	19620	19620	19620	19620	19
305	20231206	135700	15927020	19570	19570	19570	19570	126
306	20231206	135600	13461200	19570	19570	19570	19570	0
307	20231206	135500	13461200	19570	19570	19570	19570	0
308	20231206	135400	13461200	19570	19580	19580	19570	5
309	20231206	135300	13363320	19620	19620	19620	19620	0
310	20231206	135200	13363320	19620	19620	19620	19620	0
311	20231206	135100	13363320	19620	19620	19620	19620	0
312	20231206	135000	13363320	19620	19620	19620	19620	1
313	20231206	134900	13343700	19630	19630	19630	19630	0
314	20231206	134800	13343700	19630	19630	19630	19630	0
315	20231206	134700	13343700	19630	19630	19630	19630	0
316	20231206	134600	13343700	19630	19620	19630	19620	11
317	20231206	134500	13127850	19630	19630	19630	19630	0
318	20231206	134400	13127850	19630	19630	19630	19630	0
319	20231206	134300	13127850	19630	19630	19630	19630	0
320	20231206	134200	13127850	19630	19630	19630	19630	0
321	20231206	134100	13127850	19630	19630	19630	19630	0
322	20231206	134000	13127850	19630	19630	19630	19630	0
323	20231206	133900	13127850	19630	19630	19630	19630	0
324	20231206	133800	13127850	19630	19630	19630	19630	0
325	20231206	133700	13127850	19630	19630	19630	19630	0
326	20231206	133600	13127850	19630	19630	19630	19630	0
327	20231206	133500	13127850	19630	19630	19630	19630	29
328	20231206	133400	12558580	19590	19590	19590	19590	0
329	20231206	133300	12558580	19590	19590	19590	19590	0
330	20231206	133200	12558580	19590	19590	19590	19590	0
331	20231206	133100	12558580	19590	19590	19590	19590	0
332	20231206	133000	12558580	19590	19590	19590	19590	0
333	20231206	132900	12558580	19590	19590	19590	19590	4
334	20231206	132800	12480220	19630	19630	19630	19630	0
335	20231206	132700	12480220	19630	19630	19630	19630	0
336	20231206	132600	12480220	19630	19630	19630	19630	0
337	20231206	132500	12480220	19630	19600	19630	19600	5
338	20231206	132400	12382160	19610	19610	19610	19610	0
339	20231206	132300	12382160	19610	19630	19630	19610	88
340	20231206	132200	10655400	19640	19640	19640	19640	31
341	20231206	132100	10046560	19630	19630	19630	19630	0
342	20231206	132000	10046560	19630	19630	19630	19630	0
343	20231206	131900	10046560	19630	19630	19630	19630	0
344	20231206	131800	10046560	19630	19630	19630	19630	10
345	20231206	131700	9850260	19640	19640	19640	19640	0
346	20231206	131600	9850260	19640	19640	19640	19640	25
347	20231206	131500	9359260	19640	19640	19640	19640	0
348	20231206	131400	9359260	19640	19640	19640	19640	1
349	20231206	131300	9339620	19640	19640	19640	19640	0
350	20231206	131200	9339620	19640	19640	19640	19640	0
351	20231206	131100	9339620	19640	19640	19640	19640	0
352	20231206	131000	9339620	19640	19640	19640	19640	0
353	20231206	130900	9339620	19640	19640	19640	19640	0
354	20231206	130800	9339620	19640	19640	19640	19640	0
355	20231206	130700	9339620	19640	19640	19640	19640	29
356	20231206	130600	8770060	19640	19640	19640	19640	2
357	20231206	130500	8730780	19640	19640	19640	19640	11
358	20231206	130400	8514740	19640	19640	19640	19640	0
359	20231206	130300	8514740	19640	19640	19640	19640	1
360	20231206	130200	8495100	19640	19640	19640	19640	1
361	20231206	130100	8475460	19640	19640	19640	19640	8
362	20231206	130000	8318340	19640	19640	19640	19640	3
363	20231206	125900	8259420	19640	19640	19640	19640	2
364	20231206	125800	8220140	19640	19640	19640	19640	6
365	20231206	125700	8102300	19640	19640	19640	19640	5
366	20231206	125600	8004100	19640	19640	19640	19640	0
367	20231206	125500	8004100	19640	19640	19640	19640	5
368	20231206	125400	7905900	19640	19640	19640	19640	0
369	20231206	125300	7905900	19640	19640	19640	19640	0
370	20231206	125200	7905900	19640	19640	19640	19640	0
371	20231206	125100	7905900	19640	19640	19640	19640	1
372	20231206	125000	7886260	19640	19640	19640	19640	0
373	20231206	124900	7886260	19640	19640	19640	19640	0
374	20231206	124800	7886260	19640	19640	19640	19640	1
375	20231206	124700	7866620	19630	19630	19630	19630	0
376	20231206	124600	7866620	19630	19630	19630	19630	0
377	20231206	124500	7866620	19630	19630	19630	19630	0
378	20231206	124400	7866620	19630	19630	19630	19630	0
379	20231206	124300	7866620	19630	19630	19630	19630	0
380	20231206	124200	7866620	19630	19630	19630	19630	0
381	20231206	124100	7866620	19630	19630	19630	19630	0
382	20231206	124000	7866620	19630	19630	19630	19630	9
383	20231206	123900	7689950	19640	19640	19640	19640	0
384	20231206	123800	7689950	19640	19640	19640	19640	0
385	20231206	123700	7689950	19640	19630	19640	19630	2
386	20231206	123600	7650680	19640	19640	19640	19640	0
387	20231206	123500	7650680	19640	19640	19640	19640	2
388	20231206	123400	7611400	19640	19640	19640	19640	0
389	20231206	123300	7611400	19640	19640	19640	19640	0
390	20231206	123200	7611400	19640	19640	19640	19640	0
391	20231206	123100	7611400	19640	19640	19640	19640	0
392	20231206	123000	7611400	19640	19640	19640	19640	0
393	20231206	122900	7611400	19640	19640	19640	19640	0
394	20231206	122800	7611400	19640	19640	19640	19640	0
395	20231206	122700	7611400	19640	19640	19640	19640	0
396	20231206	122600	7611400	19640	19640	19640	19640	0
397	20231206	122500	7611400	19640	19640	19640	19640	0
398	20231206	122400	7611400	19640	19640	19640	19640	0
399	20231206	122300	7611400	19640	19640	19640	19640	0
400	20231206	122200	7611400	19640	19640	19640	19640	0
401	20231206	122100	7611400	19640	19640	19640	19640	0
402	20231206	122000	7611400	19640	19640	19640	19640	0
403	20231206	121900	7611400	19640	19640	19640	19640	0
404	20231206	121800	7611400	19640	19640	19640	19640	0
405	20231206	121700	7611400	19640	19640	19640	19640	0
406	20231206	121600	7611400	19640	19640	19640	19640	0
407	20231206	121500	7611400	19640	19640	19640	19640	0
408	20231206	121400	7611400	19640	19640	19640	19640	0
409	20231206	121300	7611400	19640	19640	19640	19640	0
410	20231206	121200	7611400	19640	19640	19640	19640	0
411	20231206	121100	7611400	19640	19640	19640	19640	0
412	20231206	121000	7611400	19640	19640	19640	19640	2
413	20231206	120900	7572120	19640	19640	19640	19640	1
414	20231206	120800	7552480	19640	19640	19640	19640	12
415	20231206	120700	7316800	19630	19630	19630	19630	0
416	20231206	120600	7316800	19630	19630	19630	19630	0
417	20231206	120500	7316800	19630	19630	19630	19630	0
418	20231206	120400	7316800	19630	19630	19630	19630	0
419	20231206	120300	7316800	19630	19630	19630	19630	0
420	20231206	120200	7316800	19630	19630	19630	19630	0
421	20231206	120100	7316800	19630	19630	19630	19630	0
422	20231206	120000	7316800	19630	19630	19630	19630	0
423	20231206	115900	7316800	19630	19630	19630	19630	1
424	20231206	115800	7297170	19640	19640	19640	19640	0
425	20231206	115700	7297170	19640	19640	19640	19640	0
426	20231206	115600	7297170	19640	19640	19640	19640	0
427	20231206	115500	7297170	19640	19640	19640	19640	0
428	20231206	115400	7297170	19640	19640	19640	19640	0
429	20231206	115300	7297170	19640	19640	19640	19640	0
430	20231206	115200	7297170	19640	19640	19640	19640	2
431	20231206	115100	7257890	19640	19630	19640	19630	6
432	20231206	115000	7140070	19640	19640	19640	19640	0
433	20231206	114900	7140070	19640	19640	19640	19640	1
434	20231206	114800	7120430	19640	19640	19640	19640	0
435	20231206	114700	7120430	19640	19640	19640	19640	0
436	20231206	114600	7120430	19640	19640	19640	19640	0
437	20231206	114500	7120430	19640	19600	19640	19600	12
438	20231206	114400	6885110	19630	19630	19630	19630	0
439	20231206	114300	6885110	19630	19630	19630	19630	1
440	20231206	114200	6865480	19620	19620	19620	19620	0
441	20231206	114100	6865480	19620	19620	19620	19620	0
442	20231206	114000	6865480	19620	19620	19620	19620	0
443	20231206	113900	6865480	19620	19620	19620	19620	0
444	20231206	113800	6865480	19620	19620	19620	19620	0
445	20231206	113700	6865480	19620	19620	19620	19620	0
446	20231206	113600	6865480	19620	19620	19620	19620	0
447	20231206	113500	6865480	19620	19620	19620	19620	0
448	20231206	113400	6865480	19620	19620	19620	19620	0
449	20231206	113300	6865480	19620	19620	19620	19620	1
450	20231206	113200	6845860	19620	19620	19620	19620	0
451	20231206	113100	6845860	19620	19640	19640	19620	23
452	20231206	113000	6394180	19650	19650	19650	19650	0
453	20231206	112900	6394180	19650	19650	19650	19650	0
454	20231206	112800	6394180	19650	19650	19650	19650	0
455	20231206	112700	6394180	19650	19650	19650	19650	1
456	20231206	112600	6374530	19650	19650	19650	19650	0
457	20231206	112500	6374530	19650	19650	19650	19650	0
458	20231206	112400	6374530	19650	19650	19650	19650	0
459	20231206	112300	6374530	19650	19650	19650	19650	0
460	20231206	112200	6374530	19650	19650	19650	19650	0
461	20231206	112100	6374530	19650	19650	19650	19650	0
462	20231206	112000	6374530	19650	19650	19650	19650	2
463	20231206	111900	6335230	19640	19640	19640	19640	0
464	20231206	111800	6335230	19640	19640	19640	19640	0
465	20231206	111700	6335230	19640	19640	19640	19640	0
466	20231206	111600	6335230	19640	19640	19640	19640	0
467	20231206	111500	6335230	19640	19640	19640	19640	0
468	20231206	111400	6335230	19640	19640	19640	19640	0
469	20231206	111300	6335230	19640	19640	19640	19640	0
470	20231206	111200	6335230	19640	19640	19640	19640	0
471	20231206	111100	6335230	19640	19640	19640	19640	0
472	20231206	111000	6335230	19640	19640	19640	19640	0
473	20231206	110900	6335230	19640	19640	19640	19640	0
474	20231206	110800	6335230	19640	19640	19640	19640	3
475	20231206	110700	6276310	19650	19650	19650	19650	0
476	20231206	110600	6276310	19650	19650	19650	19650	0
477	20231206	110500	6276310	19650	19650	19650	19650	0
478	20231206	110400	6276310	19650	19650	19650	19650	0
479	20231206	110300	6276310	19650	19650	19650	19650	0
480	20231206	110200	6276310	19650	19650	19650	19650	0
481	20231206	110100	6276310	19650	19650	19650	19650	0
482	20231206	110000	6276310	19650	19650	19650	19650	0
483	20231206	105900	6276310	19650	19650	19650	19650	0
484	20231206	105800	6276310	19650	19650	19650	19650	0
485	20231206	105700	6276310	19650	19650	19650	19650	0
486	20231206	105600	6276310	19650	19650	19650	19650	0
487	20231206	105500	6276310	19650	19640	19650	19640	13
488	20231206	105400	6020970	19650	19650	19650	19640	25
489	20231206	105300	5529920	19640	19640	19650	19630	64
490	20231206	105200	4273200	19650	19650	19650	19650	0
491	20231206	105100	4273200	19650	19650	19650	19650	0
492	20231206	105000	4273200	19650	19650	19650	19650	0
493	20231206	104900	4273200	19650	19650	19650	19650	0
494	20231206	104800	4273200	19650	19650	19650	19650	0
495	20231206	104700	4273200	19650	19650	19650	19650	0
496	20231206	104600	4273200	19650	19650	19650	19650	0
497	20231206	104500	4273200	19650	19650	19650	19650	0
498	20231206	104400	4273200	19650	19650	19650	19650	6
499	20231206	104300	4155300	19650	19650	19650	19650	0
500	20231206	104200	4155300	19650	19650	19650	19650	2
501	20231206	104100	4116000	19650	19650	19650	19650	0
502	20231206	104000	4116000	19650	19650	19650	19650	0
503	20231206	103900	4116000	19650	19650	19650	19650	0
504	20231206	103800	4116000	19650	19650	19650	19650	0
505	20231206	103700	4116000	19650	19650	19650	19650	0
506	20231206	103600	4116000	19650	19650	19650	19650	0
507	20231206	103500	4116000	19650	19650	19650	19650	2
508	20231206	103400	4076700	19650	19650	19650	19650	0
509	20231206	103300	4076700	19650	19650	19650	19650	0
510	20231206	103200	4076700	19650	19650	19650	19650	0
511	20231206	103100	4076700	19650	19650	19650	19650	0
512	20231206	103000	4076700	19650	19650	19650	19650	0
513	20231206	102900	4076700	19650	19650	19650	19650	0
514	20231206	102800	4076700	19650	19650	19650	19650	13
515	20231206	102700	3821250	19650	19650	19650	19650	11
516	20231206	102600	3605100	19650	19650	19650	19650	0
517	20231206	102500	3605100	19650	19650	19650	19650	1
518	20231206	102400	3585450	19640	19640	19640	19640	0
519	20231206	102300	3585450	19640	19640	19640	19640	0
520	20231206	102200	3585450	19640	19640	19640	19640	0
521	20231206	102100	3585450	19640	19640	19640	19640	0
522	20231206	102000	3585450	19640	19640	19640	19640	0
523	20231206	101900	3585450	19640	19640	19640	19640	0
524	20231206	101800	3585450	19640	19640	19640	19640	11
525	20231206	101700	3369410	19640	19640	19640	19640	12
526	20231206	101600	3133730	19640	19640	19640	19640	0
527	20231206	101500	3133730	19640	19640	19640	19640	1
528	20231206	101400	3114090	19640	19640	19640	19640	2
529	20231206	101300	3074810	19640	19640	19640	19640	8
530	20231206	101200	2917690	19640	19640	19640	19640	6
531	20231206	101100	2799850	19640	19640	19640	19640	15
532	20231206	101000	2505250	19630	19630	19630	19630	0
533	20231206	100900	2505250	19630	19630	19630	19630	11
534	20231206	100800	2289320	19640	19640	19640	19640	0
535	20231206	100700	2289320	19640	19640	19640	19640	0
536	20231206	100600	2289320	19640	19640	19640	19640	21
537	20231206	100500	1876880	19640	19640	19640	19640	2
538	20231206	100400	1837600	19640	19630	19640	19630	20
539	20231206	100300	1444820	19640	19600	19640	19600	29
540	20231206	100200	875700	19600	19560	19600	19560	9
541	20231206	100100	699580	19560	19560	19560	19560	0
542	20231206	100000	699580	19560	19560	19560	19560	1
543	20231206	095900	680020	19450	19450	19450	19450	0
544	20231206	095800	680020	19450	19450	19450	19450	0
545	20231206	095700	680020	19450	19450	19450	19450	0
546	20231206	095600	680020	19450	19450	19450	19450	0
547	20231206	095500	680020	19450	19450	19450	19450	0
548	20231206	095400	680020	19450	19450	19450	19450	0
549	20231206	095300	680020	19450	19450	19450	19450	0
550	20231206	095200	680020	19450	19450	19450	19450	0
551	20231206	095100	680020	19450	19450	19450	19450	0
552	20231206	095000	680020	19450	19450	19450	19450	0
553	20231206	094900	680020	19450	19450	19450	19450	0
554	20231206	094800	680020	19450	19450	19450	19450	0
555	20231206	094700	680020	19450	19450	19450	19450	0
556	20231206	094600	680020	19450	19450	19450	19450	0
557	20231206	094500	680020	19450	19450	19450	19450	0
558	20231206	094400	680020	19450	19450	19450	19450	0
559	20231206	094300	680020	19450	19450	19450	19450	0
560	20231206	094200	680020	19450	19450	19450	19450	0
561	20231206	094100	680020	19450	19450	19450	19450	0
562	20231206	094000	680020	19450	19520	19520	19450	17
563	20231206	093900	348910	19640	19640	19640	19640	0
564	20231206	093800	348910	19640	19640	19640	19640	0
565	20231206	093700	348910	19640	19640	19640	19640	0
566	20231206	093600	348910	19640	19640	19640	19640	0
567	20231206	093500	348910	19640	19640	19640	19640	0
568	20231206	093400	348910	19640	19640	19640	19640	0
569	20231206	093300	348910	19640	19640	19640	19640	0
570	20231206	093200	348910	19640	19640	19640	19640	0
571	20231206	093100	348910	19640	19640	19640	19640	1
572	20231206	093000	329270	19640	19640	19640	19640	0
573	20231206	092900	329270	19640	19640	19640	19640	0
574	20231206	092800	329270	19640	19640	19640	19640	0
575	20231206	092700	329270	19640	19640	19640	19640	0
576	20231206	092600	329270	19640	19640	19640	19640	0
577	20231206	092500	329270	19640	19640	19640	19640	0
578	20231206	092400	329270	19640	19640	19640	19640	0
579	20231206	092300	329270	19640	19640	19640	19640	0
580	20231206	092200	329270	19640	19640	19640	19640	0
581	20231206	092100	329270	19640	19640	19640	19640	0
582	20231206	092000	329270	19640	19640	19640	19640	0
583	20231206	091900	329270	19640	19640	19640	19640	0
584	20231206	091800	329270	19640	19640	19640	19640	1
585	20231206	091700	309630	19640	19640	19640	19640	0
586	20231206	091600	309630	19640	19640	19640	19640	1
587	20231206	091500	289990	19640	19640	19640	19640	0
588	20231206	091400	289990	19640	19640	19640	19640	0
589	20231206	091300	289990	19640	19640	19640	19640	0
590	20231206	091200	289990	19640	19640	19640	19640	0
591	20231206	091100	289990	19640	19640	19640	19640	0
592	20231206	091000	289990	19640	19640	19640	19640	0
593	20231206	090900	289990	19640	19640	19640	19640	0
594	20231206	090800	289990	19640	19640	19640	19640	0
595	20231206	090700	289990	19640	19640	19640	19640	0
596	20231206	090600	289990	19640	19640	19640	19640	0
597	20231206	090500	289990	19640	19640	19640	19640	0
598	20231206	090400	289990	19640	19640	19640	19640	0
599	20231206	090300	289990	19640	19640	19640	19640	0
600	20231206	090200	289990	19640	19640	19640	19640	0
601	20231206	090100	289990	19640	19640	19640	19640	1
602	20231206	090000	270350	19320	19310	19320	19310	14