KissMeData/272550/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205400	92466380	15860	15860	15860	15860	173
3	20231219	205300	92466380	15860	15860	15860	15860	0
4	20231219	205200	92466380	15860	15860	15860	15860	0
5	20231219	205100	92466380	15860	15860	15860	15860	0
6	20231219	205000	92466380	15860	15860	15860	15860	0
7	20231219	204900	92466380	15860	15860	15860	15860	0
8	20231219	204800	92466380	15860	15860	15860	15860	0
9	20231219	204700	92466380	15860	15860	15860	15860	0
10	20231219	204600	92466380	15860	15860	15860	15860	0
11	20231219	204500	92466380	15860	15860	15860	15860	0
12	20231219	204400	92466380	15860	15860	15860	15860	0
13	20231219	204300	92466380	15860	15860	15860	15860	0
14	20231219	204200	92466380	15860	15860	15860	15860	0
15	20231219	204100	92466380	15860	15860	15860	15860	0
16	20231219	204000	92466380	15860	15860	15860	15860	0
17	20231219	203900	92466380	15860	15860	15860	15860	0
18	20231219	203800	92466380	15860	15860	15860	15860	0
19	20231219	203700	92466380	15860	15860	15860	15860	0
20	20231219	203600	92466380	15860	15860	15860	15860	0
21	20231219	203500	92466380	15860	15860	15860	15860	0
22	20231219	203400	92466380	15860	15860	15860	15860	0
23	20231219	203300	92466380	15860	15860	15860	15860	0
24	20231219	203200	92466380	15860	15860	15860	15860	0
25	20231219	203100	92466380	15860	15860	15860	15860	0
26	20231219	203000	92466380	15860	15860	15860	15860	0
27	20231219	202900	92466380	15860	15860	15860	15860	0
28	20231219	202800	92466380	15860	15860	15860	15860	0
29	20231219	202700	92466380	15860	15860	15860	15860	0
30	20231219	202600	92466380	15860	15860	15860	15860	0
31	20231219	202500	92466380	15860	15860	15860	15860	0
32	20231219	202400	92466380	15860	15860	15860	15860	173
33	20231219	202300	92466380	15860	15860	15860	15860	0
34	20231219	202200	92466380	15860	15860	15860	15860	0
35	20231219	202100	92466380	15860	15860	15860	15860	0
36	20231219	202000	92466380	15860	15860	15860	15860	0
37	20231219	201900	92466380	15860	15860	15860	15860	0
38	20231219	201800	92466380	15860	15860	15860	15860	0
39	20231219	201700	92466380	15860	15860	15860	15860	0
40	20231219	201600	92466380	15860	15860	15860	15860	0
41	20231219	201500	92466380	15860	15860	15860	15860	0
42	20231219	201400	92466380	15860	15860	15860	15860	0
43	20231219	201300	92466380	15860	15860	15860	15860	0
44	20231219	201200	92466380	15860	15860	15860	15860	0
45	20231219	201100	92466380	15860	15860	15860	15860	0
46	20231219	201000	92466380	15860	15860	15860	15860	0
47	20231219	200900	92466380	15860	15860	15860	15860	0
48	20231219	200800	92466380	15860	15860	15860	15860	0
49	20231219	200700	92466380	15860	15860	15860	15860	0
50	20231219	200600	92466380	15860	15860	15860	15860	0
51	20231219	200500	92466380	15860	15860	15860	15860	0
52	20231219	200400	92466380	15860	15860	15860	15860	0
53	20231219	200300	92466380	15860	15860	15860	15860	0
54	20231219	200200	92466380	15860	15860	15860	15860	0
55	20231219	200100	92466380	15860	15860	15860	15860	0
56	20231219	200000	92466380	15860	15860	15860	15860	0
57	20231219	195900	92466380	15860	15860	15860	15860	0
58	20231219	195800	92466380	15860	15860	15860	15860	0
59	20231219	195700	92466380	15860	15860	15860	15860	0
60	20231219	195600	92466380	15860	15860	15860	15860	0
61	20231219	195500	92466380	15860	15860	15860	15860	0
62	20231219	195400	92466380	15860	15860	15860	15860	173
63	20231219	195300	92466380	15860	15860	15860	15860	0
64	20231219	195200	92466380	15860	15860	15860	15860	0
65	20231219	195100	92466380	15860	15860	15860	15860	0
66	20231219	195000	92466380	15860	15860	15860	15860	0
67	20231219	194900	92466380	15860	15860	15860	15860	0
68	20231219	194800	92466380	15860	15860	15860	15860	0
69	20231219	194700	92466380	15860	15860	15860	15860	0
70	20231219	194600	92466380	15860	15860	15860	15860	0
71	20231219	194500	92466380	15860	15860	15860	15860	0
72	20231219	194400	92466380	15860	15860	15860	15860	0
73	20231219	194300	92466380	15860	15860	15860	15860	0
74	20231219	194200	92466380	15860	15860	15860	15860	0
75	20231219	194100	92466380	15860	15860	15860	15860	0
76	20231219	194000	92466380	15860	15860	15860	15860	0
77	20231219	193900	92466380	15860	15860	15860	15860	0
78	20231219	193800	92466380	15860	15860	15860	15860	0
79	20231219	193700	92466380	15860	15860	15860	15860	0
80	20231219	193600	92466380	15860	15860	15860	15860	0
81	20231219	193500	92466380	15860	15860	15860	15860	0
82	20231219	193400	92466380	15860	15860	15860	15860	0
83	20231219	193300	92466380	15860	15860	15860	15860	0
84	20231219	193200	92466380	15860	15860	15860	15860	0
85	20231219	193100	92466380	15860	15860	15860	15860	0
86	20231219	193000	92466380	15860	15860	15860	15860	0
87	20231219	192900	92466380	15860	15860	15860	15860	0
88	20231219	192800	92466380	15860	15860	15860	15860	0
89	20231219	192700	92466380	15860	15860	15860	15860	0
90	20231219	192600	92466380	15860	15860	15860	15860	0
91	20231219	192500	92466380	15860	15860	15860	15860	0
92	20231219	192400	92466380	15860	15860	15860	15860	173
93	20231219	192300	92466380	15860	15860	15860	15860	0
94	20231219	192200	92466380	15860	15860	15860	15860	0
95	20231219	192100	92466380	15860	15860	15860	15860	0
96	20231219	192000	92466380	15860	15860	15860	15860	0
97	20231219	191900	92466380	15860	15860	15860	15860	0
98	20231219	191800	92466380	15860	15860	15860	15860	0
99	20231219	191700	92466380	15860	15860	15860	15860	0
100	20231219	191600	92466380	15860	15860	15860	15860	0
101	20231219	191500	92466380	15860	15860	15860	15860	0
102	20231219	191400	92466380	15860	15860	15860	15860	0
103	20231219	191300	92466380	15860	15860	15860	15860	0
104	20231219	191200	92466380	15860	15860	15860	15860	0
105	20231219	191100	92466380	15860	15860	15860	15860	0
106	20231219	191000	92466380	15860	15860	15860	15860	0
107	20231219	190900	92466380	15860	15860	15860	15860	0
108	20231219	190800	92466380	15860	15860	15860	15860	0
109	20231219	190700	92466380	15860	15860	15860	15860	0
110	20231219	190600	92466380	15860	15860	15860	15860	0
111	20231219	190500	92466380	15860	15860	15860	15860	0
112	20231219	190400	92466380	15860	15860	15860	15860	0
113	20231219	190300	92466380	15860	15860	15860	15860	0
114	20231219	190200	92466380	15860	15860	15860	15860	0
115	20231219	190100	92466380	15860	15860	15860	15860	0
116	20231219	190000	92466380	15860	15860	15860	15860	0
117	20231219	185900	92466380	15860	15860	15860	15860	0
118	20231219	185800	92466380	15860	15860	15860	15860	0
119	20231219	185700	92466380	15860	15860	15860	15860	0
120	20231219	185600	92466380	15860	15860	15860	15860	0
121	20231219	185500	92466380	15860	15860	15860	15860	0
122	20231219	185400	92466380	15860	15860	15860	15860	173
123	20231219	185300	92466380	15860	15860	15860	15860	0
124	20231219	185200	92466380	15860	15860	15860	15860	0
125	20231219	185100	92466380	15860	15860	15860	15860	0
126	20231219	185000	92466380	15860	15860	15860	15860	0
127	20231219	184900	92466380	15860	15860	15860	15860	0
128	20231219	184800	92466380	15860	15860	15860	15860	0
129	20231219	184700	92466380	15860	15860	15860	15860	0
130	20231219	184600	92466380	15860	15860	15860	15860	0
131	20231219	184500	92466380	15860	15860	15860	15860	0
132	20231219	184400	92466380	15860	15860	15860	15860	0
133	20231219	184300	92466380	15860	15860	15860	15860	0
134	20231219	184200	92466380	15860	15860	15860	15860	0
135	20231219	184100	92466380	15860	15860	15860	15860	0
136	20231219	184000	92466380	15860	15860	15860	15860	0
137	20231219	183900	92466380	15860	15860	15860	15860	0
138	20231219	183800	92466380	15860	15860	15860	15860	0
139	20231219	183700	92466380	15860	15860	15860	15860	0
140	20231219	183600	92466380	15860	15860	15860	15860	0
141	20231219	183500	92466380	15860	15860	15860	15860	0
142	20231219	183400	92466380	15860	15860	15860	15860	0
143	20231219	183300	92466380	15860	15860	15860	15860	0
144	20231219	183200	92466380	15860	15860	15860	15860	0
145	20231219	183100	92466380	15860	15860	15860	15860	0
146	20231219	183000	92466380	15860	15860	15860	15860	0
147	20231219	182900	92466380	15860	15860	15860	15860	0
148	20231219	182800	92466380	15860	15860	15860	15860	0
149	20231219	182700	92466380	15860	15860	15860	15860	0
150	20231219	182600	92466380	15860	15860	15860	15860	0
151	20231219	182500	92466380	15860	15860	15860	15860	0
152	20231219	182400	92466380	15860	15860	15860	15860	173
153	20231219	182300	92466380	15860	15860	15860	15860	0
154	20231219	182200	92466380	15860	15860	15860	15860	0
155	20231219	182100	92466380	15860	15860	15860	15860	0
156	20231219	182000	92466380	15860	15860	15860	15860	0
157	20231219	181900	92466380	15860	15860	15860	15860	0
158	20231219	181800	92466380	15860	15860	15860	15860	0
159	20231219	181700	92466380	15860	15860	15860	15860	0
160	20231219	181600	92466380	15860	15860	15860	15860	0
161	20231219	181500	92466380	15860	15860	15860	15860	0
162	20231219	181400	92466380	15860	15860	15860	15860	0
163	20231219	181300	92466380	15860	15860	15860	15860	0
164	20231219	181200	92466380	15860	15860	15860	15860	0
165	20231219	181100	92466380	15860	15860	15860	15860	0
166	20231219	181000	92466380	15860	15860	15860	15860	0
167	20231219	180900	92466380	15860	15860	15860	15860	0
168	20231219	180800	92466380	15860	15860	15860	15860	0
169	20231219	180700	92466380	15860	15860	15860	15860	0
170	20231219	180600	92466380	15860	15860	15860	15860	0
171	20231219	180500	92466380	15860	15860	15860	15860	0
172	20231219	180400	92466380	15860	15860	15860	15860	0
173	20231219	180300	92466380	15860	15860	15860	15860	0
174	20231219	180200	92466380	15860	15860	15860	15860	0
175	20231219	180100	92466380	15860	15860	15860	15860	0
176	20231219	180000	92466380	15860	15860	15860	15860	0
177	20231219	175900	92466380	15860	15860	15860	15860	0
178	20231219	175800	92466380	15860	15860	15860	15860	0
179	20231219	175700	92466380	15860	15860	15860	15860	0
180	20231219	175600	92466380	15860	15860	15860	15860	0
181	20231219	175500	92466380	15860	15860	15860	15860	0
182	20231219	175400	92466380	15860	15860	15860	15860	173
183	20231219	175300	92466380	15860	15860	15860	15860	0
184	20231219	175200	92466380	15860	15860	15860	15860	0
185	20231219	175100	92466380	15860	15860	15860	15860	0
186	20231219	175000	92466380	15860	15860	15860	15860	0
187	20231219	174900	92466380	15860	15860	15860	15860	0
188	20231219	174800	92466380	15860	15860	15860	15860	0
189	20231219	174700	92466380	15860	15860	15860	15860	0
190	20231219	174600	92466380	15860	15860	15860	15860	0
191	20231219	174500	92466380	15860	15860	15860	15860	0
192	20231219	174400	92466380	15860	15860	15860	15860	0
193	20231219	174300	92466380	15860	15860	15860	15860	0
194	20231219	174200	92466380	15860	15860	15860	15860	0
195	20231219	174100	92466380	15860	15860	15860	15860	0
196	20231219	174000	92466380	15860	15860	15860	15860	0
197	20231219	173900	92466380	15860	15860	15860	15860	0
198	20231219	173800	92466380	15860	15860	15860	15860	0
199	20231219	173700	92466380	15860	15860	15860	15860	0
200	20231219	173600	92466380	15860	15860	15860	15860	0
201	20231219	173500	92466380	15860	15860	15860	15860	0
202	20231219	173400	92466380	15860	15860	15860	15860	0
203	20231219	173300	92466380	15860	15860	15860	15860	0
204	20231219	173200	92466380	15860	15860	15860	15860	0
205	20231219	173100	92466380	15860	15860	15860	15860	0
206	20231219	173000	92466380	15860	15860	15860	15860	0
207	20231219	172900	92466380	15860	15860	15860	15860	0
208	20231219	172800	92466380	15860	15860	15860	15860	0
209	20231219	172700	92466380	15860	15860	15860	15860	0
210	20231219	172600	92466380	15860	15860	15860	15860	0
211	20231219	172500	92466380	15860	15860	15860	15860	0
212	20231219	172400	92466380	15860	15860	15860	15860	173
213	20231219	172300	92466380	15860	15860	15860	15860	0
214	20231219	172200	92466380	15860	15860	15860	15860	0
215	20231219	172100	92466380	15860	15860	15860	15860	0
216	20231219	172000	92466380	15860	15860	15860	15860	0
217	20231219	171900	92466380	15860	15860	15860	15860	0
218	20231219	171800	92466380	15860	15860	15860	15860	0
219	20231219	171700	92466380	15860	15860	15860	15860	0
220	20231219	171600	92466380	15860	15860	15860	15860	0
221	20231219	171500	92466380	15860	15860	15860	15860	0
222	20231219	171400	92466380	15860	15860	15860	15860	0
223	20231219	171300	92466380	15860	15860	15860	15860	0
224	20231219	171200	92466380	15860	15860	15860	15860	0
225	20231219	171100	92466380	15860	15860	15860	15860	0
226	20231219	171000	92466380	15860	15860	15860	15860	0
227	20231219	170900	92466380	15860	15860	15860	15860	0
228	20231219	170800	92466380	15860	15860	15860	15860	0
229	20231219	170700	92466380	15860	15860	15860	15860	0
230	20231219	170600	92466380	15860	15860	15860	15860	0
231	20231219	170500	92466380	15860	15860	15860	15860	0
232	20231219	170400	92466380	15860	15860	15860	15860	0
233	20231219	170300	92466380	15860	15860	15860	15860	0
234	20231219	170200	92466380	15860	15860	15860	15860	0
235	20231219	170100	92466380	15860	15860	15860	15860	0
236	20231219	170000	92466380	15860	15860	15860	15860	0
237	20231219	165900	92466380	15860	15860	15860	15860	0
238	20231219	165800	92466380	15860	15860	15860	15860	0
239	20231219	165700	92466380	15860	15860	15860	15860	0
240	20231219	165600	92466380	15860	15860	15860	15860	0
241	20231219	165500	92466380	15860	15860	15860	15860	0
242	20231219	165400	92466380	15860	15860	15860	15860	173
243	20231219	165300	92466380	15860	15860	15860	15860	0
244	20231219	165200	92466380	15860	15860	15860	15860	0
245	20231219	165100	92466380	15860	15860	15860	15860	0
246	20231219	165000	92466380	15860	15860	15860	15860	0
247	20231219	164900	92466380	15860	15860	15860	15860	0
248	20231219	164800	92466380	15860	15860	15860	15860	0
249	20231219	164700	92466380	15860	15860	15860	15860	0
250	20231219	164600	92466380	15860	15860	15860	15860	0
251	20231219	164500	92466380	15860	15860	15860	15860	0
252	20231219	164400	92466380	15860	15860	15860	15860	0
253	20231219	164300	92466380	15860	15860	15860	15860	0
254	20231219	164200	92466380	15860	15860	15860	15860	0
255	20231219	164100	92466380	15860	15860	15860	15860	0
256	20231219	164000	92466380	15860	15860	15860	15860	0
257	20231219	163900	92466380	15860	15860	15860	15860	0
258	20231219	163800	92466380	15860	15860	15860	15860	0
259	20231219	163700	92466380	15860	15860	15860	15860	0
260	20231219	163600	92466380	15860	15860	15860	15860	0
261	20231219	163500	92466380	15860	15860	15860	15860	0
262	20231219	163400	92466380	15860	15860	15860	15860	0
263	20231219	163300	92466380	15860	15860	15860	15860	0
264	20231219	163200	92466380	15860	15860	15860	15860	0
265	20231219	163100	92466380	15860	15860	15860	15860	0
266	20231219	163000	92466380	15860	15860	15860	15860	0
267	20231219	162900	92466380	15860	15860	15860	15860	0
268	20231219	162800	92466380	15860	15860	15860	15860	0
269	20231219	162700	92466380	15860	15860	15860	15860	0
270	20231219	162600	92466380	15860	15860	15860	15860	0
271	20231219	162500	92466380	15860	15860	15860	15860	0
272	20231219	162400	92466380	15860	15860	15860	15860	173
273	20231219	162300	92466380	15860	15860	15860	15860	0
274	20231219	162200	92466380	15860	15860	15860	15860	0
275	20231219	162100	92466380	15860	15860	15860	15860	0
276	20231219	162000	92466380	15860	15860	15860	15860	0
277	20231219	161900	92466380	15860	15860	15860	15860	0
278	20231219	161800	92466380	15860	15860	15860	15860	0
279	20231219	161700	92466380	15860	15860	15860	15860	0
280	20231219	161600	92466380	15860	15860	15860	15860	0
281	20231219	161500	92466380	15860	15860	15860	15860	0
282	20231219	161400	92466380	15860	15860	15860	15860	0
283	20231219	161300	92466380	15860	15860	15860	15860	0
284	20231219	161200	92466380	15860	15860	15860	15860	0
285	20231219	161100	92466380	15860	15860	15860	15860	0
286	20231219	161000	92466380	15860	15860	15860	15860	0
287	20231219	160900	92466380	15860	15860	15860	15860	0
288	20231219	160800	92466380	15860	15860	15860	15860	0
289	20231219	160700	92466380	15860	15860	15860	15860	0
290	20231219	160600	92466380	15860	15860	15860	15860	0
291	20231219	160500	92466380	15860	15860	15860	15860	0
292	20231219	160400	92466380	15860	15860	15860	15860	0
293	20231219	160300	92466380	15860	15860	15860	15860	0
294	20231219	160200	92466380	15860	15860	15860	15860	0
295	20231219	160100	92466380	15860	15860	15860	15860	0
296	20231219	160000	92466380	15860	15860	15860	15860	0
297	20231219	155900	92466380	15860	15860	15860	15860	0
298	20231219	155800	92466380	15860	15860	15860	15860	0
299	20231219	155700	92466380	15860	15860	15860	15860	0
300	20231219	155600	92466380	15860	15860	15860	15860	0
301	20231219	155500	92466380	15860	15860	15860	15860	0
302	20231219	155400	92466380	15860	15860	15860	15860	173
303	20231219	155300	92466380	15860	15860	15860	15860	0
304	20231219	155200	92466380	15860	15860	15860	15860	0
305	20231219	155100	92466380	15860	15860	15860	15860	0
306	20231219	155000	92466380	15860	15860	15860	15860	0
307	20231219	154900	92466380	15860	15860	15860	15860	0
308	20231219	154800	92466380	15860	15860	15860	15860	0
309	20231219	154700	92466380	15860	15860	15860	15860	0
310	20231219	154600	92466380	15860	15860	15860	15860	0
311	20231219	154500	92466380	15860	15860	15860	15860	0
312	20231219	154400	92466380	15860	15860	15860	15860	0
313	20231219	154300	92466380	15860	15860	15860	15860	0
314	20231219	154200	92466380	15860	15860	15860	15860	0
315	20231219	154100	92466380	15860	15860	15860	15860	0
316	20231219	154000	92466380	15860	15860	15860	15860	0
317	20231219	153900	92466380	15860	15860	15860	15860	0
318	20231219	153800	92466380	15860	15860	15860	15860	0
319	20231219	153700	92466380	15860	15860	15860	15860	0
320	20231219	153600	92466380	15860	15860	15860	15860	0
321	20231219	153500	92466380	15860	15860	15860	15860	0
322	20231219	153400	92466380	15860	15860	15860	15860	0
323	20231219	153300	92466380	15860	15860	15860	15860	0
324	20231219	153200	92466380	15860	15860	15860	15860	0
325	20231219	153100	92466380	15860	15860	15860	15860	0
326	20231219	153000	92466380	15860	15860	15860	15860	173
327	20231219	152900	89722600	15860	15860	15860	15860	0
328	20231219	152800	89722600	15860	15860	15860	15860	0
329	20231219	152700	89722600	15860	15860	15860	15860	0
330	20231219	152600	89722600	15860	15860	15860	15860	0
331	20231219	152500	89722600	15860	15860	15860	15860	0
332	20231219	152400	89722600	15860	15860	15860	15860	0
333	20231219	152300	89722600	15860	15860	15860	15860	0
334	20231219	152200	89722600	15860	15860	15860	15860	0
335	20231219	152100	89722600	15860	15860	15860	15860	0
336	20231219	152000	89722600	15860	15860	15860	15860	0
337	20231219	151900	89722600	15860	15860	15860	15860	1
338	20231219	151800	89706740	15870	15870	15870	15870	0
339	20231219	151700	89706740	15870	15870	15870	15870	0
340	20231219	151600	89706740	15870	15870	15870	15870	0
341	20231219	151500	89706740	15870	15870	15870	15870	0
342	20231219	151400	89706740	15870	15870	15870	15870	0
343	20231219	151300	89706740	15870	15870	15870	15870	0
344	20231219	151200	89706740	15870	15870	15870	15870	0
345	20231219	151100	89706740	15870	15870	15870	15870	1
346	20231219	151000	89690870	15860	15870	15870	15860	2
347	20231219	150900	89659140	15860	15860	15860	15860	530
348	20231219	150800	81253340	15870	15870	15870	15870	2
349	20231219	150700	81221600	15870	15870	15870	15870	0
350	20231219	150600	81221600	15870	15870	15870	15870	0
351	20231219	150500	81221600	15870	15870	15870	15870	0
352	20231219	150400	81221600	15870	15870	15870	15870	0
353	20231219	150300	81221600	15870	15870	15870	15870	0
354	20231219	150200	81221600	15870	15870	15870	15870	0
355	20231219	150100	81221600	15870	15870	15870	15870	1
356	20231219	150000	81205730	15870	15870	15870	15870	0
357	20231219	145900	81205730	15870	15870	15870	15870	0
358	20231219	145800	81205730	15870	15870	15870	15870	5
359	20231219	145700	81126380	15870	15870	15870	15870	1
360	20231219	145600	81110510	15870	15870	15870	15870	1
361	20231219	145500	81094640	15870	15870	15870	15870	112
362	20231219	145400	79317200	15870	15870	15870	15870	2
363	20231219	145300	79285460	15870	15870	15870	15870	199
364	20231219	145200	76127330	15860	15860	15860	15860	0
365	20231219	145100	76127330	15860	15860	15860	15860	70
366	20231219	145000	75017130	15860	15860	15860	15860	7
367	20231219	144900	74906110	15870	15870	15870	15870	0
368	20231219	144800	74906110	15870	15870	15870	15870	0
369	20231219	144700	74906110	15870	15870	15870	15870	0
370	20231219	144600	74906110	15870	15870	15870	15870	0
371	20231219	144500	74906110	15870	15870	15870	15870	0
372	20231219	144400	74906110	15870	15870	15870	15870	0
373	20231219	144300	74906110	15870	15870	15870	15870	0
374	20231219	144200	74906110	15870	15870	15870	15870	0
375	20231219	144100	74906110	15870	15870	15870	15870	0
376	20231219	144000	74906110	15870	15870	15870	15870	30
377	20231219	143900	74430010	15860	15860	15860	15860	1
378	20231219	143800	74414150	15850	15850	15850	15850	0
379	20231219	143700	74414150	15850	15850	15850	15850	0
380	20231219	143600	74414150	15850	15850	15850	15850	0
381	20231219	143500	74414150	15850	15850	15850	15850	0
382	20231219	143400	74414150	15850	15850	15850	15850	0
383	20231219	143300	74414150	15850	15850	15850	15850	0
384	20231219	143200	74414150	15850	15850	15850	15850	0
385	20231219	143100	74414150	15850	15850	15850	15850	0
386	20231219	143000	74414150	15850	15850	15850	15850	0
387	20231219	142900	74414150	15850	15850	15850	15850	8
388	20231219	142800	74287350	15850	15850	15850	15850	8
389	20231219	142700	74160550	15850	15850	15850	15850	8
390	20231219	142600	74033750	15850	15850	15850	15850	8
391	20231219	142500	73906950	15850	15850	15850	15850	8
392	20231219	142400	73780150	15850	15850	15850	15850	8
393	20231219	142300	73653350	15850	15850	15850	15850	8
394	20231219	142200	73526550	15850	15850	15850	15850	8
395	20231219	142100	73399750	15850	15850	15850	15850	8
396	20231219	142000	73272950	15850	15850	15850	15850	8
397	20231219	141900	73146150	15850	15850	15850	15850	8
398	20231219	141800	73019350	15850	15850	15850	15850	8
399	20231219	141700	72892550	15850	15850	15850	15850	12
400	20231219	141600	72702350	15850	15850	15850	15850	16
401	20231219	141500	72448750	15850	15850	15850	15850	4
402	20231219	141400	72385350	15880	15880	15880	15880	1
403	20231219	141300	72369470	15850	15850	15850	15850	8
404	20231219	141200	72242670	15850	15850	15850	15850	8
405	20231219	141100	72115870	15850	15850	15850	15850	8
406	20231219	141000	71989070	15850	15850	15850	15850	8
407	20231219	140900	71862270	15850	15850	15850	15850	8
408	20231219	140800	71735470	15850	15850	15850	15850	8
409	20231219	140700	71608670	15850	15850	15850	15850	8
410	20231219	140600	71481870	15850	15850	15850	15850	12
411	20231219	140500	71291670	15850	15850	15850	15850	8
412	20231219	140400	71164870	15850	15850	15850	15850	8
413	20231219	140300	71038070	15850	15850	15850	15850	8
414	20231219	140200	70911270	15850	15840	15850	15840	8
415	20231219	140100	70784510	15840	15840	15840	15840	18
416	20231219	140000	70499390	15840	15840	15840	15840	8
417	20231219	135900	70372670	15840	15840	15840	15840	10
418	20231219	135800	70214270	15840	15840	15840	15840	11
419	20231219	135700	70040030	15840	15840	15840	15840	9
420	20231219	135600	69897470	15840	15840	15840	15840	12
421	20231219	135500	69707390	15840	15850	15850	15840	6
422	20231219	135400	69612340	15850	15860	15860	15850	10
423	20231219	135300	69453790	15860	15860	15860	15860	10
424	20231219	135200	69295190	15860	15860	15860	15860	9
425	20231219	135100	69152450	15860	15860	15860	15860	9
426	20231219	135000	69009710	15860	15860	15860	15860	9
427	20231219	134900	68866970	15860	15860	15860	15860	9
428	20231219	134800	68724230	15860	15860	15860	15860	9
429	20231219	134700	68581490	15860	15870	15870	15860	346
430	20231219	134600	63093130	15870	15870	15870	15870	9
431	20231219	134500	62950300	15870	15870	15870	15870	13
432	20231219	134400	62743990	15870	15870	15870	15870	9
433	20231219	134300	62601160	15880	15870	15880	15870	18
434	20231219	134200	62315370	15870	15870	15870	15870	14
435	20231219	134100	62093190	15870	15870	15870	15870	9
436	20231219	134000	61950360	15880	15870	15880	15870	4
437	20231219	133900	61886850	15870	15870	15870	15870	22
438	20231219	133800	61537710	15870	15870	15870	15870	1
439	20231219	133700	61521840	15870	15870	15870	15870	3
440	20231219	133600	61474230	15870	15870	15870	15870	1
441	20231219	133500	61458360	15870	15870	15870	15870	1
442	20231219	133400	61442490	15870	15870	15870	15870	1
443	20231219	133300	61426620	15880	15880	15880	15880	1
444	20231219	133200	61410740	15880	15880	15880	15880	1
445	20231219	133100	61394860	15880	15880	15880	15880	2
446	20231219	133000	61363100	15880	15880	15880	15880	1
447	20231219	132900	61347220	15870	15890	15890	15870	6
448	20231219	132800	61251900	15890	15890	15890	15890	1
449	20231219	132700	61236010	15890	15890	15890	15890	1
450	20231219	132600	61220120	15890	15870	15900	15870	3
451	20231219	132500	61172460	15900	15900	15900	15900	0
452	20231219	132400	61172460	15900	15900	15900	15900	0
453	20231219	132300	61172460	15900	15900	15900	15900	5
454	20231219	132200	61092960	15900	15900	15900	15900	0
455	20231219	132100	61092960	15900	15900	15900	15900	0
456	20231219	132000	61092960	15900	15900	15900	15900	0
457	20231219	131900	61092960	15900	15900	15900	15900	0
458	20231219	131800	61092960	15900	15870	15900	15870	4
459	20231219	131700	61029450	15900	15900	15900	15900	0
460	20231219	131600	61029450	15900	15900	15900	15900	0
461	20231219	131500	61029450	15900	15900	15900	15900	0
462	20231219	131400	61029450	15900	15900	15900	15900	0
463	20231219	131300	61029450	15900	15900	15900	15900	0
464	20231219	131200	61029450	15900	15900	15900	15900	0
465	20231219	131100	61029450	15900	15900	15900	15900	0
466	20231219	131000	61029450	15900	15900	15900	15900	0
467	20231219	130900	61029450	15900	15880	15900	15880	5
468	20231219	130800	60949970	15880	15880	15880	15880	0
469	20231219	130700	60949970	15880	15880	15880	15880	0
470	20231219	130600	60949970	15880	15880	15880	15880	0
471	20231219	130500	60949970	15880	15880	15880	15880	0
472	20231219	130400	60949970	15880	15880	15880	15880	135
473	20231219	130300	58806170	15880	15880	15880	15880	0
474	20231219	130200	58806170	15880	15880	15880	15880	15
475	20231219	130100	58567970	15890	15890	15890	15890	202
476	20231219	130000	55358190	15880	15880	15880	15880	48
477	20231219	125900	54595950	15880	15880	15880	15880	0
478	20231219	125800	54595950	15880	15880	15880	15880	0
479	20231219	125700	54595950	15880	15880	15880	15880	0
480	20231219	125600	54595950	15880	15880	15880	15880	1
481	20231219	125500	54580070	15850	15850	15850	15850	0
482	20231219	125400	54580070	15850	15850	15850	15850	0
483	20231219	125300	54580070	15850	15860	15860	15850	116
484	20231219	125200	52740950	15880	15880	15880	15880	0
485	20231219	125100	52740950	15880	15880	15880	15880	0
486	20231219	125000	52740950	15880	15880	15880	15880	0
487	20231219	124900	52740950	15880	15880	15880	15880	32
488	20231219	124800	52232790	15880	15880	15880	15880	0
489	20231219	124700	52232790	15880	15880	15880	15880	0
490	20231219	124600	52232790	15880	15880	15880	15880	0
491	20231219	124500	52232790	15880	15880	15880	15880	8
492	20231219	124400	52105750	15880	15880	15880	15880	0
493	20231219	124300	52105750	15880	15880	15880	15880	0
494	20231219	124200	52105750	15880	15880	15880	15880	0
495	20231219	124100	52105750	15880	15880	15880	15880	0
496	20231219	124000	52105750	15880	15880	15880	15880	0
497	20231219	123900	52105750	15880	15880	15880	15880	0
498	20231219	123800	52105750	15880	15880	15880	15880	1
499	20231219	123700	52089870	15880	15880	15880	15880	0
500	20231219	123600	52089870	15880	15880	15880	15880	0
501	20231219	123500	52089870	15880	15880	15880	15880	0
502	20231219	123400	52089870	15880	15880	15880	15880	0
503	20231219	123300	52089870	15880	15880	15880	15880	0
504	20231219	123200	52089870	15880	15880	15880	15880	1
505	20231219	123100	52073990	15860	15860	15860	15860	0
506	20231219	123000	52073990	15860	15860	15860	15860	0
507	20231219	122900	52073990	15860	15860	15860	15860	1
508	20231219	122800	52058130	15860	15860	15860	15860	0
509	20231219	122700	52058130	15860	15860	15860	15860	0
510	20231219	122600	52058130	15860	15860	15860	15860	0
511	20231219	122500	52058130	15860	15860	15860	15860	0
512	20231219	122400	52058130	15860	15860	15860	15860	0
513	20231219	122300	52058130	15860	15860	15860	15860	0
514	20231219	122200	52058130	15860	15860	15860	15860	0
515	20231219	122100	52058130	15860	15870	15870	15860	11
516	20231219	122000	51883660	15870	15870	15870	15870	0
517	20231219	121900	51883660	15870	15870	15870	15870	0
518	20231219	121800	51883660	15870	15870	15870	15870	10
519	20231219	121700	51724960	15870	15880	15880	15870	5
520	20231219	121600	51645600	15880	15880	15880	15880	1
521	20231219	121500	51629720	15880	15880	15880	15880	0
522	20231219	121400	51629720	15880	15880	15880	15880	0
523	20231219	121300	51629720	15880	15880	15880	15880	2
524	20231219	121200	51597960	15880	15880	15880	15880	1
525	20231219	121100	51582080	15880	15880	15880	15880	0
526	20231219	121000	51582080	15880	15880	15880	15880	0
527	20231219	120900	51582080	15880	15880	15880	15880	0
528	20231219	120800	51582080	15880	15880	15880	15880	0
529	20231219	120700	51582080	15880	15880	15880	15880	5
530	20231219	120600	51502680	15880	15880	15880	15880	1
531	20231219	120500	51486800	15880	15880	15880	15880	0
532	20231219	120400	51486800	15880	15880	15880	15880	0
533	20231219	120300	51486800	15880	15870	15880	15870	300
534	20231219	120200	46723280	15870	15870	15870	15870	1
535	20231219	120100	46707410	15870	15870	15870	15870	4
536	20231219	120000	46643930	15860	15860	15860	15860	0
537	20231219	115900	46643930	15860	15860	15860	15860	0
538	20231219	115800	46643930	15860	15860	15860	15860	0
539	20231219	115700	46643930	15860	15860	15860	15860	0
540	20231219	115600	46643930	15860	15860	15860	15860	2
541	20231219	115500	46612210	15860	15860	15860	15860	25
542	20231219	115400	46215710	15850	15850	15850	15850	0
543	20231219	115300	46215710	15850	15850	15850	15850	0
544	20231219	115200	46215710	15850	15850	15850	15850	0
545	20231219	115100	46215710	15850	15850	15850	15850	0
546	20231219	115000	46215710	15850	15850	15850	15850	0
547	20231219	114900	46215710	15850	15850	15850	15850	0
548	20231219	114800	46215710	15850	15850	15850	15850	0
549	20231219	114700	46215710	15850	15850	15850	15850	0
550	20231219	114600	46215710	15850	15850	15850	15850	0
551	20231219	114500	46215710	15850	15850	15850	15850	0
552	20231219	114400	46215710	15850	15850	15850	15850	0
553	20231219	114300	46215710	15850	15850	15850	15850	0
554	20231219	114200	46215710	15850	15850	15850	15850	0
555	20231219	114100	46215710	15850	15850	15850	15850	0
556	20231219	114000	46215710	15850	15850	15850	15850	1
557	20231219	113900	46199860	15850	15850	15850	15850	0
558	20231219	113800	46199860	15850	15850	15850	15850	10
559	20231219	113700	46041360	15860	15860	15860	15860	1
560	20231219	113600	46025500	15850	15850	15850	15850	0
561	20231219	113500	46025500	15850	15850	15850	15850	0
562	20231219	113400	46025500	15850	15850	15850	15850	28
563	20231219	113300	45581700	15850	15850	15850	15850	0
564	20231219	113200	45581700	15850	15850	15850	15850	0
565	20231219	113100	45581700	15850	15850	15850	15850	0
566	20231219	113000	45581700	15850	15850	15850	15850	0
567	20231219	112900	45581700	15850	15850	15850	15850	1
568	20231219	112800	45565850	15840	15840	15840	15840	0
569	20231219	112700	45565850	15840	15840	15840	15840	1
570	20231219	112600	45550010	15850	15850	15850	15850	0
571	20231219	112500	45550010	15850	15850	15850	15850	0
572	20231219	112400	45550010	15850	15850	15850	15850	8
573	20231219	112300	45423210	15850	15850	15850	15850	0
574	20231219	112200	45423210	15850	15850	15850	15850	0
575	20231219	112100	45423210	15850	15850	15850	15850	0
576	20231219	112000	45423210	15850	15850	15850	15850	2
577	20231219	111900	45391510	15850	15850	15850	15850	4
578	20231219	111800	45328110	15850	15850	15850	15850	0
579	20231219	111700	45328110	15850	15850	15850	15850	0
580	20231219	111600	45328110	15850	15850	15850	15850	0
581	20231219	111500	45328110	15850	15850	15850	15850	0
582	20231219	111400	45328110	15850	15850	15850	15850	0
583	20231219	111300	45328110	15850	15850	15850	15850	6
584	20231219	111200	45233010	15860	15860	15860	15860	0
585	20231219	111100	45233010	15860	15860	15860	15860	350
586	20231219	111000	39682010	15860	15860	15860	15860	0
587	20231219	110900	39682010	15860	15860	15860	15860	0
588	20231219	110800	39682010	15860	15860	15860	15860	0
589	20231219	110700	39682010	15860	15860	15860	15860	0
590	20231219	110600	39682010	15860	15860	15860	15860	0
591	20231219	110500	39682010	15860	15860	15860	15860	32
592	20231219	110400	39174490	15860	15860	15860	15860	0
593	20231219	110300	39174490	15860	15860	15860	15860	0
594	20231219	110200	39174490	15860	15860	15860	15860	0
595	20231219	110100	39174490	15860	15860	15860	15860	0
596	20231219	110000	39174490	15860	15860	15860	15860	0
597	20231219	105900	39174490	15860	15860	15860	15860	0
598	20231219	105800	39174490	15860	15860	15860	15860	1
599	20231219	105700	39158630	15860	15860	15860	15860	0
600	20231219	105600	39158630	15860	15860	15860	15860	0
601	20231219	105500	39158630	15860	15860	15860	15860	1
602	20231219	105400	39142770	15860	15860	15860	15860	2
603	20231219	105300	39111050	15860	15860	15860	15860	1
604	20231219	105200	39095190	15860	15860	15860	15860	0
605	20231219	105100	39095190	15860	15850	15860	15850	100
606	20231219	105000	37509380	15850	15850	15850	15850	0
607	20231219	104900	37509380	15850	15850	15850	15850	0
608	20231219	104800	37509380	15850	15850	15850	15850	1
609	20231219	104700	37493530	15850	15850	15850	15850	0
610	20231219	104600	37493530	15850	15850	15850	15850	3
611	20231219	104500	37445980	15850	15850	15850	15850	0
612	20231219	104400	37445980	15850	15850	15850	15850	0
613	20231219	104300	37445980	15850	15850	15850	15850	0
614	20231219	104200	37445980	15850	15850	15850	15850	0
615	20231219	104100	37445980	15850	15850	15850	15850	0
616	20231219	104000	37445980	15850	15850	15850	15850	0
617	20231219	103900	37445980	15850	15850	15850	15850	0
618	20231219	103800	37445980	15850	15850	15850	15850	3
619	20231219	103700	37398430	15850	15850	15850	15850	3
620	20231219	103600	37350880	15840	15840	15840	15840	0
621	20231219	103500	37350880	15840	15840	15840	15840	0
622	20231219	103400	37350880	15840	15840	15840	15840	0
623	20231219	103300	37350880	15840	15840	15840	15840	0
624	20231219	103200	37350880	15840	15840	15840	15840	0
625	20231219	103100	37350880	15840	15840	15840	15840	0
626	20231219	103000	37350880	15840	15840	15840	15840	69
627	20231219	102900	36257920	15840	15840	15840	15840	81
628	20231219	102800	34974880	15840	15840	15840	15840	30
629	20231219	102700	34499680	15840	15840	15840	15840	0
630	20231219	102600	34499680	15840	15840	15840	15840	0
631	20231219	102500	34499680	15840	15840	15840	15840	0
632	20231219	102400	34499680	15840	15840	15840	15840	0
633	20231219	102300	34499680	15840	15840	15840	15840	0
634	20231219	102200	34499680	15840	15840	15840	15840	0
635	20231219	102100	34499680	15840	15840	15840	15840	1
636	20231219	102000	34483840	15840	15840	15840	15840	0
637	20231219	101900	34483840	15840	15840	15840	15840	1
638	20231219	101800	34468000	15850	15850	15850	15850	0
639	20231219	101700	34468000	15850	15850	15850	15850	0
640	20231219	101600	34468000	15850	15850	15850	15850	0
641	20231219	101500	34468000	15850	15850	15850	15850	0
642	20231219	101400	34468000	15850	15850	15850	15850	0
643	20231219	101300	34468000	15850	15850	15850	15850	0
644	20231219	101200	34468000	15850	15850	15850	15850	0
645	20231219	101100	34468000	15850	15850	15850	15850	0
646	20231219	101000	34468000	15850	15850	15850	15850	0
647	20231219	100900	34468000	15850	15850	15850	15850	0
648	20231219	100800	34468000	15850	15850	15850	15850	0
649	20231219	100700	34468000	15850	15850	15850	15850	0
650	20231219	100600	34468000	15850	15850	15850	15850	0
651	20231219	100500	34468000	15850	15850	15850	15850	10
652	20231219	100400	34309500	15860	15860	15860	15860	0
653	20231219	100300	34309500	15860	15860	15860	15860	0
654	20231219	100200	34309500	15860	15860	15860	15860	0
655	20231219	100100	34309500	15860	15860	15860	15860	1
656	20231219	100000	34293640	15840	15840	15840	15840	275
657	20231219	095900	29937640	15840	15840	15840	15840	161
658	20231219	095800	27387400	15860	15840	15860	15840	198
659	20231219	095700	24247420	15820	15820	15820	15820	0
660	20231219	095600	24247420	15820	15820	15820	15820	0
661	20231219	095500	24247420	15820	15820	15820	15820	0
662	20231219	095400	24247420	15820	15820	15820	15820	0
663	20231219	095300	24247420	15820	15820	15820	15820	132
664	20231219	095200	22159180	15810	15810	15810	15810	22
665	20231219	095100	21811360	15820	15820	15820	15820	0
666	20231219	095000	21811360	15820	15820	15820	15820	0
667	20231219	094900	21811360	15820	15820	15820	15820	0
668	20231219	094800	21811360	15820	15820	15820	15820	0
669	20231219	094700	21811360	15820	15820	15820	15820	20
670	20231219	094600	21494960	15810	15810	15810	15810	0
671	20231219	094500	21494960	15810	15810	15810	15810	0
672	20231219	094400	21494960	15810	15810	15810	15810	0
673	20231219	094300	21494960	15810	15810	15810	15810	0
674	20231219	094200	21494960	15810	15810	15810	15810	0
675	20231219	094100	21494960	15810	15810	15810	15810	1
676	20231219	094000	21479150	15810	15810	15810	15810	100
677	20231219	093900	19898150	15820	15820	15820	15820	0
678	20231219	093800	19898150	15820	15820	15820	15820	0
679	20231219	093700	19898150	15820	15820	15820	15820	0
680	20231219	093600	19898150	15820	15820	15820	15820	0
681	20231219	093500	19898150	15820	15820	15820	15820	0
682	20231219	093400	19898150	15820	15820	15820	15820	29
683	20231219	093300	19439370	15820	15820	15820	15820	0
684	20231219	093200	19439370	15820	15820	15820	15820	2
685	20231219	093100	19407730	15820	15810	15820	15810	118
686	20231219	093000	17542140	15820	15820	15820	15820	31
687	20231219	092900	17051720	15820	15820	15820	15820	241
688	20231219	092800	13239100	15820	15820	15820	15810	355
689	20231219	092700	7623200	15850	15850	15850	15850	0
690	20231219	092600	7623200	15850	15850	15850	15850	0
691	20231219	092500	7623200	15850	15850	15850	15850	0
692	20231219	092400	7623200	15850	15850	15850	15850	63
693	20231219	092300	6624650	15840	15840	15840	15840	0
694	20231219	092200	6624650	15840	15840	15840	15840	0
695	20231219	092100	6624650	15840	15830	15840	15830	2
696	20231219	092000	6592980	15820	15820	15820	15820	4
697	20231219	091900	6529700	15830	15830	15830	15830	7
698	20231219	091800	6418890	15860	15860	15860	15860	0
699	20231219	091700	6418890	15860	15860	15860	15860	1
700	20231219	091600	6403030	15860	15860	15860	15860	0
701	20231219	091500	6403030	15860	15860	15860	15860	0
702	20231219	091400	6403030	15860	15860	15860	15860	0
703	20231219	091300	6403030	15860	15860	15860	15860	0
704	20231219	091200	6403030	15860	15850	15860	15850	363
705	20231219	091100	649470	15850	15850	15850	15850	5
706	20231219	091000	570220	15830	15830	15830	15830	0
707	20231219	090900	570220	15830	15830	15830	15830	0
708	20231219	090800	570220	15830	15830	15830	15830	0
709	20231219	090700	570220	15830	15830	15830	15830	0
710	20231219	090600	570220	15830	15850	15850	15830	2
711	20231219	090500	538540	15830	15850	15850	15830	5
712	20231219	090400	459330	15830	15830	15830	15830	0
713	20231219	090300	459330	15830	15830	15830	15830	0
714	20231219	090200	459330	15830	15830	15830	15830	16
715	20231219	090100	206050	15850	15850	15850	15850	0
716	20231219	090000	206050	15850	15850	15850	15850	13