KissMeData/078070/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194800	34104850	12860	12860	12860	12860	127
3	20231219	194700	34104850	12860	12860	12860	12860	0
4	20231219	194600	34104850	12860	12860	12860	12860	0
5	20231219	194500	34104850	12860	12860	12860	12860	0
6	20231219	194400	34104850	12860	12860	12860	12860	0
7	20231219	194300	34104850	12860	12860	12860	12860	0
8	20231219	194200	34104850	12860	12860	12860	12860	0
9	20231219	194100	34104850	12860	12860	12860	12860	0
10	20231219	194000	34104850	12860	12860	12860	12860	0
11	20231219	193900	34104850	12860	12860	12860	12860	0
12	20231219	193800	34104850	12860	12860	12860	12860	0
13	20231219	193700	34104850	12860	12860	12860	12860	0
14	20231219	193600	34104850	12860	12860	12860	12860	0
15	20231219	193500	34104850	12860	12860	12860	12860	0
16	20231219	193400	34104850	12860	12860	12860	12860	0
17	20231219	193300	34104850	12860	12860	12860	12860	0
18	20231219	193200	34104850	12860	12860	12860	12860	0
19	20231219	193100	34104850	12860	12860	12860	12860	0
20	20231219	193000	34104850	12860	12860	12860	12860	0
21	20231219	192900	34104850	12860	12860	12860	12860	0
22	20231219	192800	34104850	12860	12860	12860	12860	0
23	20231219	192700	34104850	12860	12860	12860	12860	0
24	20231219	192600	34104850	12860	12860	12860	12860	0
25	20231219	192500	34104850	12860	12860	12860	12860	0
26	20231219	192400	34104850	12860	12860	12860	12860	0
27	20231219	192300	34104850	12860	12860	12860	12860	0
28	20231219	192200	34104850	12860	12860	12860	12860	0
29	20231219	192100	34104850	12860	12860	12860	12860	0
30	20231219	192000	34104850	12860	12860	12860	12860	0
31	20231219	191900	34104850	12860	12860	12860	12860	0
32	20231219	191800	34104850	12860	12860	12860	12860	127
33	20231219	191700	34104850	12860	12860	12860	12860	0
34	20231219	191600	34104850	12860	12860	12860	12860	0
35	20231219	191500	34104850	12860	12860	12860	12860	0
36	20231219	191400	34104850	12860	12860	12860	12860	0
37	20231219	191300	34104850	12860	12860	12860	12860	0
38	20231219	191200	34104850	12860	12860	12860	12860	0
39	20231219	191100	34104850	12860	12860	12860	12860	0
40	20231219	191000	34104850	12860	12860	12860	12860	0
41	20231219	190900	34104850	12860	12860	12860	12860	0
42	20231219	190800	34104850	12860	12860	12860	12860	0
43	20231219	190700	34104850	12860	12860	12860	12860	0
44	20231219	190600	34104850	12860	12860	12860	12860	0
45	20231219	190500	34104850	12860	12860	12860	12860	0
46	20231219	190400	34104850	12860	12860	12860	12860	0
47	20231219	190300	34104850	12860	12860	12860	12860	0
48	20231219	190200	34104850	12860	12860	12860	12860	0
49	20231219	190100	34104850	12860	12860	12860	12860	0
50	20231219	190000	34104850	12860	12860	12860	12860	0
51	20231219	185900	34104850	12860	12860	12860	12860	0
52	20231219	185800	34104850	12860	12860	12860	12860	0
53	20231219	185700	34104850	12860	12860	12860	12860	0
54	20231219	185600	34104850	12860	12860	12860	12860	0
55	20231219	185500	34104850	12860	12860	12860	12860	0
56	20231219	185400	34104850	12860	12860	12860	12860	0
57	20231219	185300	34104850	12860	12860	12860	12860	0
58	20231219	185200	34104850	12860	12860	12860	12860	0
59	20231219	185100	34104850	12860	12860	12860	12860	0
60	20231219	185000	34104850	12860	12860	12860	12860	0
61	20231219	184900	34104850	12860	12860	12860	12860	0
62	20231219	184800	34104850	12860	12860	12860	12860	127
63	20231219	184700	34104850	12860	12860	12860	12860	0
64	20231219	184600	34104850	12860	12860	12860	12860	0
65	20231219	184500	34104850	12860	12860	12860	12860	0
66	20231219	184400	34104850	12860	12860	12860	12860	0
67	20231219	184300	34104850	12860	12860	12860	12860	0
68	20231219	184200	34104850	12860	12860	12860	12860	0
69	20231219	184100	34104850	12860	12860	12860	12860	0
70	20231219	184000	34104850	12860	12860	12860	12860	0
71	20231219	183900	34104850	12860	12860	12860	12860	0
72	20231219	183800	34104850	12860	12860	12860	12860	0
73	20231219	183700	34104850	12860	12860	12860	12860	0
74	20231219	183600	34104850	12860	12860	12860	12860	0
75	20231219	183500	34104850	12860	12860	12860	12860	0
76	20231219	183400	34104850	12860	12860	12860	12860	0
77	20231219	183300	34104850	12860	12860	12860	12860	0
78	20231219	183200	34104850	12860	12860	12860	12860	0
79	20231219	183100	34104850	12860	12860	12860	12860	0
80	20231219	183000	34104850	12860	12860	12860	12860	0
81	20231219	182900	34104850	12860	12860	12860	12860	0
82	20231219	182800	34104850	12860	12860	12860	12860	0
83	20231219	182700	34104850	12860	12860	12860	12860	0
84	20231219	182600	34104850	12860	12860	12860	12860	0
85	20231219	182500	34104850	12860	12860	12860	12860	0
86	20231219	182400	34104850	12860	12860	12860	12860	0
87	20231219	182300	34104850	12860	12860	12860	12860	0
88	20231219	182200	34104850	12860	12860	12860	12860	0
89	20231219	182100	34104850	12860	12860	12860	12860	0
90	20231219	182000	34104850	12860	12860	12860	12860	0
91	20231219	181900	34104850	12860	12860	12860	12860	0
92	20231219	181800	34104850	12860	12860	12860	12860	127
93	20231219	181700	34104850	12860	12860	12860	12860	0
94	20231219	181600	34104850	12860	12860	12860	12860	0
95	20231219	181500	34104850	12860	12860	12860	12860	0
96	20231219	181400	34104850	12860	12860	12860	12860	0
97	20231219	181300	34104850	12860	12860	12860	12860	0
98	20231219	181200	34104850	12860	12860	12860	12860	0
99	20231219	181100	34104850	12860	12860	12860	12860	0
100	20231219	181000	34104850	12860	12860	12860	12860	0
101	20231219	180900	34104850	12860	12860	12860	12860	0
102	20231219	180800	34104850	12860	12860	12860	12860	0
103	20231219	180700	34104850	12860	12860	12860	12860	0
104	20231219	180600	34104850	12860	12860	12860	12860	0
105	20231219	180500	34104850	12860	12860	12860	12860	0
106	20231219	180400	34104850	12860	12860	12860	12860	0
107	20231219	180300	34104850	12860	12860	12860	12860	0
108	20231219	180200	34104850	12860	12860	12860	12860	0
109	20231219	180100	34104850	12860	12860	12860	12860	0
110	20231219	180000	34104850	12860	12860	12860	12860	0
111	20231219	175900	34104850	12860	12860	12860	12860	0
112	20231219	175800	34104850	12860	12860	12860	12860	0
113	20231219	175700	34104850	12860	12860	12860	12860	0
114	20231219	175600	34104850	12860	12860	12860	12860	0
115	20231219	175500	34104850	12860	12860	12860	12860	0
116	20231219	175400	34104850	12860	12860	12860	12860	0
117	20231219	175300	34104850	12860	12860	12860	12860	0
118	20231219	175200	34104850	12860	12860	12860	12860	0
119	20231219	175100	34104850	12860	12860	12860	12860	0
120	20231219	175000	34104850	12860	12860	12860	12860	0
121	20231219	174900	34104850	12860	12860	12860	12860	0
122	20231219	174800	34104850	12860	12860	12860	12860	127
123	20231219	174700	34104850	12860	12860	12860	12860	0
124	20231219	174600	34104850	12860	12860	12860	12860	0
125	20231219	174500	34104850	12860	12860	12860	12860	0
126	20231219	174400	34104850	12860	12860	12860	12860	0
127	20231219	174300	34104850	12860	12860	12860	12860	0
128	20231219	174200	34104850	12860	12860	12860	12860	0
129	20231219	174100	34104850	12860	12860	12860	12860	0
130	20231219	174000	34104850	12860	12860	12860	12860	0
131	20231219	173900	34104850	12860	12860	12860	12860	0
132	20231219	173800	34104850	12860	12860	12860	12860	0
133	20231219	173700	34104850	12860	12860	12860	12860	0
134	20231219	173600	34104850	12860	12860	12860	12860	0
135	20231219	173500	34104850	12860	12860	12860	12860	0
136	20231219	173400	34104850	12860	12860	12860	12860	0
137	20231219	173300	34104850	12860	12860	12860	12860	0
138	20231219	173200	34104850	12860	12860	12860	12860	0
139	20231219	173100	34104850	12860	12860	12860	12860	0
140	20231219	173000	34104850	12860	12860	12860	12860	0
141	20231219	172900	34104850	12860	12860	12860	12860	0
142	20231219	172800	34104850	12860	12860	12860	12860	0
143	20231219	172700	34104850	12860	12860	12860	12860	0
144	20231219	172600	34104850	12860	12860	12860	12860	0
145	20231219	172500	34104850	12860	12860	12860	12860	0
146	20231219	172400	34104850	12860	12860	12860	12860	0
147	20231219	172300	34104850	12860	12860	12860	12860	0
148	20231219	172200	34104850	12860	12860	12860	12860	0
149	20231219	172100	34104850	12860	12860	12860	12860	0
150	20231219	172000	34104850	12860	12860	12860	12860	0
151	20231219	171900	34104850	12860	12860	12860	12860	0
152	20231219	171800	34104850	12860	12860	12860	12860	127
153	20231219	171700	34104850	12860	12860	12860	12860	0
154	20231219	171600	34104850	12860	12860	12860	12860	0
155	20231219	171500	34104850	12860	12860	12860	12860	0
156	20231219	171400	34104850	12860	12860	12860	12860	0
157	20231219	171300	34104850	12860	12860	12860	12860	0
158	20231219	171200	34104850	12860	12860	12860	12860	0
159	20231219	171100	34104850	12860	12860	12860	12860	0
160	20231219	171000	34104850	12860	12860	12860	12860	0
161	20231219	170900	34104850	12860	12860	12860	12860	0
162	20231219	170800	34104850	12860	12860	12860	12860	0
163	20231219	170700	34104850	12860	12860	12860	12860	0
164	20231219	170600	34104850	12860	12860	12860	12860	0
165	20231219	170500	34104850	12860	12860	12860	12860	0
166	20231219	170400	34104850	12860	12860	12860	12860	0
167	20231219	170300	34104850	12860	12860	12860	12860	0
168	20231219	170200	34104850	12860	12860	12860	12860	0
169	20231219	170100	34104850	12860	12860	12860	12860	0
170	20231219	170000	34104850	12860	12860	12860	12860	0
171	20231219	165900	34104850	12860	12860	12860	12860	0
172	20231219	165800	34104850	12860	12860	12860	12860	0
173	20231219	165700	34104850	12860	12860	12860	12860	0
174	20231219	165600	34104850	12860	12860	12860	12860	0
175	20231219	165500	34104850	12860	12860	12860	12860	0
176	20231219	165400	34104850	12860	12860	12860	12860	0
177	20231219	165300	34104850	12860	12860	12860	12860	0
178	20231219	165200	34104850	12860	12860	12860	12860	0
179	20231219	165100	34104850	12860	12860	12860	12860	0
180	20231219	165000	34104850	12860	12860	12860	12860	0
181	20231219	164900	34104850	12860	12860	12860	12860	0
182	20231219	164800	34104850	12860	12860	12860	12860	127
183	20231219	164700	34104850	12860	12860	12860	12860	0
184	20231219	164600	34104850	12860	12860	12860	12860	0
185	20231219	164500	34104850	12860	12860	12860	12860	0
186	20231219	164400	34104850	12860	12860	12860	12860	0
187	20231219	164300	34104850	12860	12860	12860	12860	0
188	20231219	164200	34104850	12860	12860	12860	12860	0
189	20231219	164100	34104850	12860	12860	12860	12860	0
190	20231219	164000	34104850	12860	12860	12860	12860	0
191	20231219	163900	34104850	12860	12860	12860	12860	0
192	20231219	163800	34104850	12860	12860	12860	12860	0
193	20231219	163700	34104850	12860	12860	12860	12860	0
194	20231219	163600	34104850	12860	12860	12860	12860	0
195	20231219	163500	34104850	12860	12860	12860	12860	0
196	20231219	163400	34104850	12860	12860	12860	12860	0
197	20231219	163300	34104850	12860	12860	12860	12860	0
198	20231219	163200	34104850	12860	12860	12860	12860	0
199	20231219	163100	34104850	12860	12860	12860	12860	0
200	20231219	163000	34104850	12860	12860	12860	12860	0
201	20231219	162900	34104850	12860	12860	12860	12860	0
202	20231219	162800	34104850	12860	12860	12860	12860	0
203	20231219	162700	34104850	12860	12860	12860	12860	0
204	20231219	162600	34104850	12860	12860	12860	12860	0
205	20231219	162500	34104850	12860	12860	12860	12860	0
206	20231219	162400	34104850	12860	12860	12860	12860	0
207	20231219	162300	34104850	12860	12860	12860	12860	0
208	20231219	162200	34104850	12860	12860	12860	12860	0
209	20231219	162100	34104850	12860	12860	12860	12860	0
210	20231219	162000	34104850	12860	12860	12860	12860	0
211	20231219	161900	34104850	12860	12860	12860	12860	0
212	20231219	161800	34104850	12860	12860	12860	12860	127
213	20231219	161700	34104850	12860	12860	12860	12860	0
214	20231219	161600	34104850	12860	12860	12860	12860	0
215	20231219	161500	34104850	12860	12860	12860	12860	0
216	20231219	161400	34104850	12860	12860	12860	12860	0
217	20231219	161300	34104850	12860	12860	12860	12860	0
218	20231219	161200	34104850	12860	12860	12860	12860	0
219	20231219	161100	34104850	12860	12860	12860	12860	0
220	20231219	161000	34104850	12860	12860	12860	12860	0
221	20231219	160900	34104850	12860	12860	12860	12860	0
222	20231219	160800	34104850	12860	12860	12860	12860	0
223	20231219	160700	34104850	12860	12860	12860	12860	0
224	20231219	160600	34104850	12860	12860	12860	12860	0
225	20231219	160500	34104850	12860	12860	12860	12860	0
226	20231219	160400	34104850	12860	12860	12860	12860	0
227	20231219	160300	34104850	12860	12860	12860	12860	0
228	20231219	160200	34104850	12860	12860	12860	12860	0
229	20231219	160100	34104850	12860	12860	12860	12860	0
230	20231219	160000	34104850	12860	12860	12860	12860	0
231	20231219	155900	34104850	12860	12860	12860	12860	0
232	20231219	155800	34104850	12860	12860	12860	12860	0
233	20231219	155700	34104850	12860	12860	12860	12860	0
234	20231219	155600	34104850	12860	12860	12860	12860	0
235	20231219	155500	34104850	12860	12860	12860	12860	0
236	20231219	155400	34104850	12860	12860	12860	12860	0
237	20231219	155300	34104850	12860	12860	12860	12860	0
238	20231219	155200	34104850	12860	12860	12860	12860	0
239	20231219	155100	34104850	12860	12860	12860	12860	0
240	20231219	155000	34104850	12860	12860	12860	12860	0
241	20231219	154900	34104850	12860	12860	12860	12860	0
242	20231219	154800	34104850	12860	12860	12860	12860	127
243	20231219	154700	34104850	12860	12860	12860	12860	0
244	20231219	154600	34104850	12860	12860	12860	12860	0
245	20231219	154500	34104850	12860	12860	12860	12860	0
246	20231219	154400	34104850	12860	12860	12860	12860	0
247	20231219	154300	34104850	12860	12860	12860	12860	0
248	20231219	154200	34104850	12860	12860	12860	12860	0
249	20231219	154100	34104850	12860	12860	12860	12860	0
250	20231219	154000	34104850	12860	12860	12860	12860	0
251	20231219	153900	34104850	12860	12860	12860	12860	0
252	20231219	153800	34104850	12860	12860	12860	12860	0
253	20231219	153700	34104850	12860	12860	12860	12860	0
254	20231219	153600	34104850	12860	12860	12860	12860	0
255	20231219	153500	34104850	12860	12860	12860	12860	0
256	20231219	153400	34104850	12860	12860	12860	12860	0
257	20231219	153300	34104850	12860	12860	12860	12860	0
258	20231219	153200	34104850	12860	12860	12860	12860	0
259	20231219	153100	34104850	12860	12860	12860	12860	0
260	20231219	153000	34104850	12860	12860	12860	12860	127
261	20231219	152900	32471630	12850	12850	12850	12850	0
262	20231219	152800	32471630	12850	12850	12850	12850	0
263	20231219	152700	32471630	12850	12850	12850	12850	0
264	20231219	152600	32471630	12850	12850	12850	12850	0
265	20231219	152500	32471630	12850	12850	12850	12850	0
266	20231219	152400	32471630	12850	12850	12850	12850	0
267	20231219	152300	32471630	12850	12850	12850	12850	0
268	20231219	152200	32471630	12850	12850	12850	12850	0
269	20231219	152100	32471630	12850	12850	12850	12850	0
270	20231219	152000	32471630	12850	12850	12850	12850	0
271	20231219	151900	32471630	12850	12850	12850	12850	36
272	20231219	151800	32009030	12850	12850	12850	12850	0
273	20231219	151700	32009030	12850	12850	12850	12850	0
274	20231219	151600	32009030	12850	12850	12850	12850	0
275	20231219	151500	32009030	12850	12850	12850	12850	0
276	20231219	151400	32009030	12850	12850	12850	12850	0
277	20231219	151300	32009030	12850	12830	12850	12830	63
278	20231219	151200	31200260	12830	12830	12830	12830	0
279	20231219	151100	31200260	12830	12830	12830	12830	0
280	20231219	151000	31200260	12830	12840	12840	12830	401
281	20231219	150900	26055400	12850	12850	12850	12850	0
282	20231219	150800	26055400	12850	12850	12850	12850	0
283	20231219	150700	26055400	12850	12850	12850	12850	0
284	20231219	150600	26055400	12850	12850	12850	12850	0
285	20231219	150500	26055400	12850	12850	12850	12850	2
286	20231219	150400	26029700	12840	12840	12840	12840	0
287	20231219	150300	26029700	12840	12840	12840	12840	0
288	20231219	150200	26029700	12840	12840	12840	12840	0
289	20231219	150100	26029700	12840	12840	12840	12840	0
290	20231219	150000	26029700	12840	12840	12840	12840	0
291	20231219	145900	26029700	12840	12840	12840	12840	0
292	20231219	145800	26029700	12840	12840	12840	12840	0
293	20231219	145700	26029700	12840	12840	12840	12840	0
294	20231219	145600	26029700	12840	12840	12840	12840	0
295	20231219	145500	26029700	12840	12830	12840	12830	120
296	20231219	145400	24490080	12830	12830	12830	12830	0
297	20231219	145300	24490080	12830	12830	12830	12830	0
298	20231219	145200	24490080	12830	12830	12830	12830	0
299	20231219	145100	24490080	12830	12830	12830	12830	1
300	20231219	145000	24477250	12820	12820	12820	12820	0
301	20231219	144900	24477250	12820	12820	12820	12820	0
302	20231219	144800	24477250	12820	12820	12820	12820	0
303	20231219	144700	24477250	12820	12820	12820	12820	0
304	20231219	144600	24477250	12820	12820	12820	12820	0
305	20231219	144500	24477250	12820	12820	12820	12820	0
306	20231219	144400	24477250	12820	12820	12820	12820	0
307	20231219	144300	24477250	12820	12820	12820	12820	0
308	20231219	144200	24477250	12820	12820	12820	12820	0
309	20231219	144100	24477250	12820	12820	12820	12820	0
310	20231219	144000	24477250	12820	12820	12820	12820	0
311	20231219	143900	24477250	12820	12820	12820	12820	0
312	20231219	143800	24477250	12820	12820	12820	12820	0
313	20231219	143700	24477250	12820	12820	12820	12820	0
314	20231219	143600	24477250	12820	12820	12820	12820	0
315	20231219	143500	24477250	12820	12820	12820	12820	10
316	20231219	143400	24349050	12830	12830	12830	12830	0
317	20231219	143300	24349050	12830	12830	12830	12830	0
318	20231219	143200	24349050	12830	12830	12830	12830	0
319	20231219	143100	24349050	12830	12830	12830	12830	0
320	20231219	143000	24349050	12830	12830	12830	12830	1
321	20231219	142900	24336220	12820	12820	12820	12820	0
322	20231219	142800	24336220	12820	12820	12820	12820	0
323	20231219	142700	24336220	12820	12820	12820	12820	0
324	20231219	142600	24336220	12820	12820	12820	12820	0
325	20231219	142500	24336220	12820	12820	12820	12820	0
326	20231219	142400	24336220	12820	12820	12820	12820	0
327	20231219	142300	24336220	12820	12820	12820	12820	4
328	20231219	142200	24284940	12830	12830	12830	12830	0
329	20231219	142100	24284940	12830	12830	12830	12830	0
330	20231219	142000	24284940	12830	12830	12830	12830	0
331	20231219	141900	24284940	12830	12830	12830	12830	0
332	20231219	141800	24284940	12830	12830	12830	12830	0
333	20231219	141700	24284940	12830	12830	12830	12830	0
334	20231219	141600	24284940	12830	12830	12830	12830	0
335	20231219	141500	24284940	12830	12830	12830	12830	0
336	20231219	141400	24284940	12830	12830	12830	12830	0
337	20231219	141300	24284940	12830	12830	12830	12830	0
338	20231219	141200	24284940	12830	12830	12830	12830	0
339	20231219	141100	24284940	12830	12830	12830	12830	0
340	20231219	141000	24284940	12830	12830	12830	12830	0
341	20231219	140900	24284940	12830	12830	12830	12830	0
342	20231219	140800	24284940	12830	12830	12830	12830	0
343	20231219	140700	24284940	12830	12830	12830	12830	13
344	20231219	140600	24118150	12880	12880	12880	12880	0
345	20231219	140500	24118150	12880	12880	12880	12880	0
346	20231219	140400	24118150	12880	12880	12880	12880	0
347	20231219	140300	24118150	12880	12880	12880	12880	0
348	20231219	140200	24118150	12880	12880	12880	12880	0
349	20231219	140100	24118150	12880	12880	12880	12880	0
350	20231219	140000	24118150	12880	12880	12880	12880	0
351	20231219	135900	24118150	12880	12880	12880	12880	0
352	20231219	135800	24118150	12880	12880	12880	12880	0
353	20231219	135700	24118150	12880	12880	12880	12880	0
354	20231219	135600	24118150	12880	12880	12880	12880	0
355	20231219	135500	24118150	12880	12880	12880	12880	0
356	20231219	135400	24118150	12880	12880	12880	12880	0
357	20231219	135300	24118150	12880	12880	12880	12880	0
358	20231219	135200	24118150	12880	12880	12880	12880	2
359	20231219	135100	24092390	12890	12890	12890	12890	0
360	20231219	135000	24092390	12890	12890	12890	12890	0
361	20231219	134900	24092390	12890	12890	12890	12890	0
362	20231219	134800	24092390	12890	12890	12890	12890	0
363	20231219	134700	24092390	12890	12890	12890	12890	1
364	20231219	134600	24079500	12890	12890	12890	12890	0
365	20231219	134500	24079500	12890	12890	12890	12890	0
366	20231219	134400	24079500	12890	12890	12890	12890	0
367	20231219	134300	24079500	12890	12890	12890	12890	0
368	20231219	134200	24079500	12890	12890	12890	12890	0
369	20231219	134100	24079500	12890	12890	12890	12890	0
370	20231219	134000	24079500	12890	12890	12890	12890	0
371	20231219	133900	24079500	12890	12890	12890	12890	0
372	20231219	133800	24079500	12890	12890	12890	12890	0
373	20231219	133700	24079500	12890	12890	12890	12890	0
374	20231219	133600	24079500	12890	12890	12890	12890	0
375	20231219	133500	24079500	12890	12890	12890	12890	0
376	20231219	133400	24079500	12890	12890	12890	12890	0
377	20231219	133300	24079500	12890	12890	12890	12890	0
378	20231219	133200	24079500	12890	12890	12890	12890	0
379	20231219	133100	24079500	12890	12890	12890	12890	0
380	20231219	133000	24079500	12890	12890	12890	12890	1
381	20231219	132900	24066610	12890	12890	12890	12890	0
382	20231219	132800	24066610	12890	12890	12890	12890	0
383	20231219	132700	24066610	12890	12890	12890	12890	0
384	20231219	132600	24066610	12890	12890	12890	12890	0
385	20231219	132500	24066610	12890	12890	12890	12890	0
386	20231219	132400	24066610	12890	12890	12890	12890	0
387	20231219	132300	24066610	12890	12890	12890	12890	0
388	20231219	132200	24066610	12890	12890	12890	12890	0
389	20231219	132100	24066610	12890	12890	12890	12890	0
390	20231219	132000	24066610	12890	12890	12890	12890	0
391	20231219	131900	24066610	12890	12890	12890	12890	0
392	20231219	131800	24066610	12890	12890	12890	12890	0
393	20231219	131700	24066610	12890	12890	12890	12890	0
394	20231219	131600	24066610	12890	12890	12890	12890	0
395	20231219	131500	24066610	12890	12890	12890	12890	0
396	20231219	131400	24066610	12890	12890	12890	12890	0
397	20231219	131300	24066610	12890	12890	12890	12890	0
398	20231219	131200	24066610	12890	12890	12890	12890	0
399	20231219	131100	24066610	12890	12890	12890	12890	1
400	20231219	131000	24053720	12890	12890	12890	12890	0
401	20231219	130900	24053720	12890	12890	12890	12890	0
402	20231219	130800	24053720	12890	12890	12890	12890	0
403	20231219	130700	24053720	12890	12890	12890	12890	0
404	20231219	130600	24053720	12890	12890	12890	12890	0
405	20231219	130500	24053720	12890	12890	12890	12890	0
406	20231219	130400	24053720	12890	12850	12890	12850	22
407	20231219	130300	23770640	12850	12850	12850	12850	0
408	20231219	130200	23770640	12850	12850	12850	12850	0
409	20231219	130100	23770640	12850	12850	12850	12850	0
410	20231219	130000	23770640	12850	12850	12850	12850	0
411	20231219	125900	23770640	12850	12850	12850	12850	0
412	20231219	125800	23770640	12850	12850	12850	12850	0
413	20231219	125700	23770640	12850	12850	12850	12850	0
414	20231219	125600	23770640	12850	12850	12850	12850	0
415	20231219	125500	23770640	12850	12850	12850	12850	0
416	20231219	125400	23770640	12850	12850	12850	12850	25
417	20231219	125300	23449390	12850	12850	12850	12850	0
418	20231219	125200	23449390	12850	12850	12850	12850	0
419	20231219	125100	23449390	12850	12850	12850	12850	0
420	20231219	125000	23449390	12850	12850	12850	12850	0
421	20231219	124900	23449390	12850	12850	12850	12850	0
422	20231219	124800	23449390	12850	12850	12850	12850	0
423	20231219	124700	23449390	12850	12850	12850	12850	0
424	20231219	124600	23449390	12850	12850	12850	12850	0
425	20231219	124500	23449390	12850	12850	12850	12850	0
426	20231219	124400	23449390	12850	12850	12850	12850	0
427	20231219	124300	23449390	12850	12850	12850	12850	0
428	20231219	124200	23449390	12850	12850	12850	12850	0
429	20231219	124100	23449390	12850	12850	12850	12850	0
430	20231219	124000	23449390	12850	12850	12850	12850	0
431	20231219	123900	23449390	12850	12850	12850	12850	0
432	20231219	123800	23449390	12850	12850	12850	12850	0
433	20231219	123700	23449390	12850	12850	12850	12850	0
434	20231219	123600	23449390	12850	12850	12850	12850	1
435	20231219	123500	23436540	12850	12850	12850	12850	0
436	20231219	123400	23436540	12850	12850	12850	12850	0
437	20231219	123300	23436540	12850	12850	12850	12850	0
438	20231219	123200	23436540	12850	12850	12850	12850	0
439	20231219	123100	23436540	12850	12850	12850	12850	0
440	20231219	123000	23436540	12850	12850	12850	12850	0
441	20231219	122900	23436540	12850	12850	12850	12850	0
442	20231219	122800	23436540	12850	12850	12850	12850	0
443	20231219	122700	23436540	12850	12850	12850	12850	0
444	20231219	122600	23436540	12850	12850	12850	12850	0
445	20231219	122500	23436540	12850	12850	12850	12850	0
446	20231219	122400	23436540	12850	12850	12850	12850	0
447	20231219	122300	23436540	12850	12850	12850	12850	0
448	20231219	122200	23436540	12850	12850	12850	12850	0
449	20231219	122100	23436540	12850	12850	12850	12850	0
450	20231219	122000	23436540	12850	12850	12850	12850	0
451	20231219	121900	23436540	12850	12850	12850	12850	0
452	20231219	121800	23436540	12850	12850	12850	12850	0
453	20231219	121700	23436540	12850	12850	12850	12850	0
454	20231219	121600	23436540	12850	12850	12850	12850	3
455	20231219	121500	23397990	12850	12850	12850	12850	0
456	20231219	121400	23397990	12850	12850	12850	12850	0
457	20231219	121300	23397990	12850	12850	12850	12850	0
458	20231219	121200	23397990	12850	12850	12850	12850	0
459	20231219	121100	23397990	12850	12850	12850	12850	0
460	20231219	121000	23397990	12850	12850	12850	12850	0
461	20231219	120900	23397990	12850	12850	12850	12850	16
462	20231219	120800	23192390	12850	12850	12850	12850	0
463	20231219	120700	23192390	12850	12850	12850	12850	0
464	20231219	120600	23192390	12850	12850	12850	12850	0
465	20231219	120500	23192390	12850	12850	12850	12850	0
466	20231219	120400	23192390	12850	12850	12850	12850	0
467	20231219	120300	23192390	12850	12850	12850	12850	0
468	20231219	120200	23192390	12850	12850	12850	12850	1
469	20231219	120100	23179540	12850	12850	12850	12850	0
470	20231219	120000	23179540	12850	12850	12850	12850	147
471	20231219	115900	21290590	12850	12850	12850	12850	0
472	20231219	115800	21290590	12850	12850	12850	12850	5
473	20231219	115700	21226340	12850	12850	12850	12850	0
474	20231219	115600	21226340	12850	12850	12850	12850	0
475	20231219	115500	21226340	12850	12850	12850	12850	0
476	20231219	115400	21226340	12850	12850	12850	12850	0
477	20231219	115300	21226340	12850	12850	12850	12850	0
478	20231219	115200	21226340	12850	12850	12850	12850	0
479	20231219	115100	21226340	12850	12850	12850	12850	0
480	20231219	115000	21226340	12850	12850	12850	12850	0
481	20231219	114900	21226340	12850	12850	12850	12850	0
482	20231219	114800	21226340	12850	12850	12850	12850	0
483	20231219	114700	21226340	12850	12850	12850	12850	0
484	20231219	114600	21226340	12850	12850	12850	12850	0
485	20231219	114500	21226340	12850	12850	12850	12850	0
486	20231219	114400	21226340	12850	12850	12850	12850	0
487	20231219	114300	21226340	12850	12850	12850	12850	0
488	20231219	114200	21226340	12850	12850	12850	12850	0
489	20231219	114100	21226340	12850	12850	12850	12850	0
490	20231219	114000	21226340	12850	12850	12850	12850	0
491	20231219	113900	21226340	12850	12850	12850	12850	0
492	20231219	113800	21226340	12850	12850	12850	12850	0
493	20231219	113700	21226340	12850	12850	12850	12850	0
494	20231219	113600	21226340	12850	12850	12850	12850	0
495	20231219	113500	21226340	12850	12850	12850	12850	0
496	20231219	113400	21226340	12850	12850	12850	12850	0
497	20231219	113300	21226340	12850	12850	12850	12850	0
498	20231219	113200	21226340	12850	12850	12850	12850	12
499	20231219	113100	21072140	12900	12900	12900	12900	0
500	20231219	113000	21072140	12900	12900	12900	12900	0
501	20231219	112900	21072140	12900	12900	12900	12900	0
502	20231219	112800	21072140	12900	12900	12900	12900	0
503	20231219	112700	21072140	12900	12900	12900	12900	0
504	20231219	112600	21072140	12900	12900	12900	12900	0
505	20231219	112500	21072140	12900	12900	12900	12900	0
506	20231219	112400	21072140	12900	12900	12900	12900	0
507	20231219	112300	21072140	12900	12900	12900	12900	0
508	20231219	112200	21072140	12900	12900	12900	12900	0
509	20231219	112100	21072140	12900	12900	12900	12900	0
510	20231219	112000	21072140	12900	12900	12900	12900	0
511	20231219	111900	21072140	12900	12890	12900	12890	25
512	20231219	111800	20749790	12890	12890	12890	12890	0
513	20231219	111700	20749790	12890	12890	12890	12890	0
514	20231219	111600	20749790	12890	12890	12890	12890	0
515	20231219	111500	20749790	12890	12890	12890	12890	0
516	20231219	111400	20749790	12890	12890	12890	12890	0
517	20231219	111300	20749790	12890	12890	12890	12890	0
518	20231219	111200	20749790	12890	12890	12890	12890	0
519	20231219	111100	20749790	12890	12890	12890	12890	0
520	20231219	111000	20749790	12890	12890	12890	12890	0
521	20231219	110900	20749790	12890	12890	12890	12890	0
522	20231219	110800	20749790	12890	12890	12890	12890	0
523	20231219	110700	20749790	12890	12890	12890	12890	0
524	20231219	110600	20749790	12890	12890	12890	12890	0
525	20231219	110500	20749790	12890	12890	12890	12890	0
526	20231219	110400	20749790	12890	12890	12890	12890	0
527	20231219	110300	20749790	12890	12890	12890	12890	0
528	20231219	110200	20749790	12890	12890	12890	12890	0
529	20231219	110100	20749790	12890	12890	12890	12890	0
530	20231219	110000	20749790	12890	12890	12890	12890	0
531	20231219	105900	20749790	12890	12890	12890	12890	1
532	20231219	105800	20736900	12890	12890	12890	12890	0
533	20231219	105700	20736900	12890	12890	12890	12890	0
534	20231219	105600	20736900	12890	12890	12890	12890	0
535	20231219	105500	20736900	12890	12890	12890	12890	0
536	20231219	105400	20736900	12890	12890	12890	12890	0
537	20231219	105300	20736900	12890	12800	12890	12800	3
538	20231219	105200	20698320	12880	12880	12880	12880	1
539	20231219	105100	20685440	12880	12880	12880	12880	0
540	20231219	105000	20685440	12880	12880	12880	12880	2
541	20231219	104900	20659680	12800	12800	12800	12800	20
542	20231219	104800	20403680	12880	12880	12880	12880	0
543	20231219	104700	20403680	12880	12880	12880	12880	0
544	20231219	104600	20403680	12880	12880	12880	12880	1
545	20231219	104500	20390800	12770	12770	12770	12770	0
546	20231219	104400	20390800	12770	12770	12770	12770	0
547	20231219	104300	20390800	12770	12770	12770	12770	0
548	20231219	104200	20390800	12770	12770	12770	12770	0
549	20231219	104100	20390800	12770	12770	12770	12770	0
550	20231219	104000	20390800	12770	12770	12770	12770	0
551	20231219	103900	20390800	12770	12770	12770	12770	0
552	20231219	103800	20390800	12770	12770	12770	12770	0
553	20231219	103700	20390800	12770	12810	12810	12770	33
554	20231219	103600	19968550	12860	12860	12860	12860	7
555	20231219	103500	19878530	12890	12890	12890	12890	0
556	20231219	103400	19878530	12890	12880	12890	12880	5
557	20231219	103300	19814090	12900	12900	12900	12900	0
558	20231219	103200	19814090	12900	12900	12900	12900	0
559	20231219	103100	19814090	12900	12900	12900	12900	0
560	20231219	103000	19814090	12900	12900	12900	12900	0
561	20231219	102900	19814090	12900	12900	12900	12900	0
562	20231219	102800	19814090	12900	12900	12900	12900	0
563	20231219	102700	19814090	12900	12900	12900	12900	0
564	20231219	102600	19814090	12900	12900	12900	12900	0
565	20231219	102500	19814090	12900	12900	12900	12900	0
566	20231219	102400	19814090	12900	12900	12900	12900	0
567	20231219	102300	19814090	12900	12900	12900	12900	0
568	20231219	102200	19814090	12900	12900	12900	12900	0
569	20231219	102100	19814090	12900	12900	12900	12900	0
570	20231219	102000	19814090	12900	12900	12900	12900	77
571	20231219	101900	18820790	12900	12870	12900	12870	2
572	20231219	101800	18795020	12860	12860	12860	12860	0
573	20231219	101700	18795020	12860	12830	12860	12830	17
574	20231219	101600	18576600	12830	12830	12830	12830	83
575	20231219	101500	17511710	12830	12800	12830	12800	254
576	20231219	101400	14257960	12800	12800	12800	12800	36
577	20231219	101300	13797160	12800	12800	12800	12800	0
578	20231219	101200	13797160	12800	12800	12800	12800	0
579	20231219	101100	13797160	12800	12800	12800	12800	66
580	20231219	101000	12952360	12800	12800	12800	12800	0
581	20231219	100900	12952360	12800	12800	12800	12800	0
582	20231219	100800	12952360	12800	12800	12800	12800	0
583	20231219	100700	12952360	12800	12800	12800	12800	185
584	20231219	100600	10584360	12800	12800	12800	12800	0
585	20231219	100500	10584360	12800	12800	12800	12800	2
586	20231219	100400	10558760	12800	12800	12800	12800	154
587	20231219	100300	8587560	12800	12800	12800	12800	50
588	20231219	100200	7947560	12800	12800	12800	12800	0
589	20231219	100100	7947560	12800	12800	12800	12800	1
590	20231219	100000	7934760	12790	12790	12790	12790	1
591	20231219	095900	7921970	12780	12780	12780	12780	0
592	20231219	095800	7921970	12780	12780	12780	12780	0
593	20231219	095700	7921970	12780	12780	12780	12780	0
594	20231219	095600	7921970	12780	12780	12780	12780	0
595	20231219	095500	7921970	12780	12780	12780	12780	6
596	20231219	095400	7845290	12800	12790	12800	12790	60
597	20231219	095300	7077390	12800	12800	12800	12800	0
598	20231219	095200	7077390	12800	12800	12800	12800	10
599	20231219	095100	6949390	12800	12800	12800	12800	188
600	20231219	095000	4542990	12800	12800	12800	12800	10
601	20231219	094900	4414990	12800	12800	12800	12800	0
602	20231219	094800	4414990	12800	12800	12800	12800	1
603	20231219	094700	4402190	12800	12800	12800	12800	0
604	20231219	094600	4402190	12800	12800	12800	12800	0
605	20231219	094500	4402190	12800	12800	12800	12800	1
606	20231219	094400	4389390	12800	12800	12800	12800	0
607	20231219	094300	4389390	12800	12800	12800	12800	0
608	20231219	094200	4389390	12800	12800	12800	12800	5
609	20231219	094100	4325390	12800	12800	12800	12800	0
610	20231219	094000	4325390	12800	12800	12800	12800	0
611	20231219	093900	4325390	12800	12800	12800	12800	0
612	20231219	093800	4325390	12800	12800	12800	12800	1
613	20231219	093700	4312590	12800	12800	12800	12800	0
614	20231219	093600	4312590	12800	12750	12800	12750	70
615	20231219	093500	3417190	12750	12750	12750	12750	36
616	20231219	093400	2958190	12760	12760	12760	12760	0
617	20231219	093300	2958190	12760	12760	12760	12760	0
618	20231219	093200	2958190	12760	12760	12760	12760	0
619	20231219	093100	2958190	12760	12760	12760	12760	1
620	20231219	093000	2945430	12780	12780	12780	12780	36
621	20231219	092900	2485350	12790	12790	12790	12790	0
622	20231219	092800	2485350	12790	12790	12790	12790	0
623	20231219	092700	2485350	12790	12790	12790	12790	0
624	20231219	092600	2485350	12790	12790	12790	12790	0
625	20231219	092500	2485350	12790	12790	12790	12790	0
626	20231219	092400	2485350	12790	12800	12800	12790	25
627	20231219	092300	2165520	12830	12830	12830	12830	0
628	20231219	092200	2165520	12830	12830	12830	12830	0
629	20231219	092100	2165520	12830	12830	12830	12830	0
630	20231219	092000	2165520	12830	12830	12830	12830	0
631	20231219	091900	2165520	12830	12830	12830	12830	0
632	20231219	091800	2165520	12830	12830	12830	12830	0
633	20231219	091700	2165520	12830	12830	12830	12830	0
634	20231219	091600	2165520	12830	12830	12830	12830	0
635	20231219	091500	2165520	12830	12830	12830	12830	0
636	20231219	091400	2165520	12830	12830	12830	12830	5
637	20231219	091300	2101370	12830	12830	12830	12830	29
638	20231219	091200	1729300	12830	12830	12830	12830	1
639	20231219	091100	1716470	12790	12790	12790	12790	0
640	20231219	091000	1716470	12790	12790	12790	12790	0
641	20231219	090900	1716470	12790	12790	12790	12790	0
642	20231219	090800	1716470	12790	12790	12790	12790	0
643	20231219	090700	1716470	12790	12790	12790	12790	1
644	20231219	090600	1703680	12830	12830	12830	12830	55
645	20231219	090500	998030	12830	12830	12830	12830	0
646	20231219	090400	998030	12830	12830	12830	12830	0
647	20231219	090300	998030	12830	12830	12830	12830	0
648	20231219	090200	998030	12830	12790	12830	12790	41
649	20231219	090100	473230	12790	12790	12790	12790	0
650	20231219	090000	473230	12790	12790	12790	12790	37