KissMeData/016250/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190000	161033720	19710	19710	19710	19710	106
3	20231218	185900	161033720	19710	19710	19710	19710	0
4	20231218	185800	161033720	19710	19710	19710	19710	0
5	20231218	185700	161033720	19710	19710	19710	19710	0
6	20231218	185600	161033720	19710	19710	19710	19710	0
7	20231218	185500	161033720	19710	19710	19710	19710	0
8	20231218	185400	161033720	19710	19710	19710	19710	0
9	20231218	185300	161033720	19710	19710	19710	19710	0
10	20231218	185200	161033720	19710	19710	19710	19710	0
11	20231218	185100	161033720	19710	19710	19710	19710	0
12	20231218	185000	161033720	19710	19710	19710	19710	0
13	20231218	184900	161033720	19710	19710	19710	19710	0
14	20231218	184800	161033720	19710	19710	19710	19710	0
15	20231218	184700	161033720	19710	19710	19710	19710	0
16	20231218	184600	161033720	19710	19710	19710	19710	0
17	20231218	184500	161033720	19710	19710	19710	19710	0
18	20231218	184400	161033720	19710	19710	19710	19710	0
19	20231218	184300	161033720	19710	19710	19710	19710	0
20	20231218	184200	161033720	19710	19710	19710	19710	0
21	20231218	184100	161033720	19710	19710	19710	19710	0
22	20231218	184000	161033720	19710	19710	19710	19710	0
23	20231218	183900	161033720	19710	19710	19710	19710	0
24	20231218	183800	161033720	19710	19710	19710	19710	0
25	20231218	183700	161033720	19710	19710	19710	19710	0
26	20231218	183600	161033720	19710	19710	19710	19710	0
27	20231218	183500	161033720	19710	19710	19710	19710	0
28	20231218	183400	161033720	19710	19710	19710	19710	0
29	20231218	183300	161033720	19710	19710	19710	19710	0
30	20231218	183200	161033720	19710	19710	19710	19710	0
31	20231218	183100	161033720	19710	19710	19710	19710	0
32	20231218	183000	161033720	19710	19710	19710	19710	106
33	20231218	182900	161033720	19710	19710	19710	19710	0
34	20231218	182800	161033720	19710	19710	19710	19710	0
35	20231218	182700	161033720	19710	19710	19710	19710	0
36	20231218	182600	161033720	19710	19710	19710	19710	0
37	20231218	182500	161033720	19710	19710	19710	19710	0
38	20231218	182400	161033720	19710	19710	19710	19710	0
39	20231218	182300	161033720	19710	19710	19710	19710	0
40	20231218	182200	161033720	19710	19710	19710	19710	0
41	20231218	182100	161033720	19710	19710	19710	19710	0
42	20231218	182000	161033720	19710	19710	19710	19710	0
43	20231218	181900	161033720	19710	19710	19710	19710	0
44	20231218	181800	161033720	19710	19710	19710	19710	0
45	20231218	181700	161033720	19710	19710	19710	19710	0
46	20231218	181600	161033720	19710	19710	19710	19710	0
47	20231218	181500	161033720	19710	19710	19710	19710	0
48	20231218	181400	161033720	19710	19710	19710	19710	0
49	20231218	181300	161033720	19710	19710	19710	19710	0
50	20231218	181200	161033720	19710	19710	19710	19710	0
51	20231218	181100	161033720	19710	19710	19710	19710	0
52	20231218	181000	161033720	19710	19710	19710	19710	0
53	20231218	180900	161033720	19710	19710	19710	19710	0
54	20231218	180800	161033720	19710	19710	19710	19710	0
55	20231218	180700	161033720	19710	19710	19710	19710	0
56	20231218	180600	161033720	19710	19710	19710	19710	0
57	20231218	180500	161033720	19710	19710	19710	19710	0
58	20231218	180400	161033720	19710	19710	19710	19710	0
59	20231218	180300	161033720	19710	19710	19710	19710	0
60	20231218	180200	161033720	19710	19710	19710	19710	0
61	20231218	180100	161033720	19710	19710	19710	19710	0
62	20231218	180000	161033720	19710	19710	19710	19710	106
63	20231218	175900	161033720	19710	19710	19710	19710	0
64	20231218	175800	161033720	19710	19710	19710	19710	0
65	20231218	175700	161033720	19710	19710	19710	19710	0
66	20231218	175600	161033720	19710	19710	19710	19710	0
67	20231218	175500	161033720	19710	19710	19710	19710	0
68	20231218	175400	161033720	19710	19710	19710	19710	0
69	20231218	175300	161033720	19710	19710	19710	19710	0
70	20231218	175200	161033720	19710	19710	19710	19710	0
71	20231218	175100	161033720	19710	19710	19710	19710	0
72	20231218	175000	161033720	19710	19710	19710	19710	0
73	20231218	174900	161033720	19710	19710	19710	19710	0
74	20231218	174800	161033720	19710	19710	19710	19710	0
75	20231218	174700	161033720	19710	19710	19710	19710	0
76	20231218	174600	161033720	19710	19710	19710	19710	0
77	20231218	174500	161033720	19710	19710	19710	19710	0
78	20231218	174400	161033720	19710	19710	19710	19710	0
79	20231218	174300	161033720	19710	19710	19710	19710	0
80	20231218	174200	161033720	19710	19710	19710	19710	0
81	20231218	174100	161033720	19710	19710	19710	19710	0
82	20231218	174000	161033720	19710	19710	19710	19710	0
83	20231218	173900	161033720	19710	19710	19710	19710	0
84	20231218	173800	161033720	19710	19710	19710	19710	0
85	20231218	173700	161033720	19710	19710	19710	19710	0
86	20231218	173600	161033720	19710	19710	19710	19710	0
87	20231218	173500	161033720	19710	19710	19710	19710	0
88	20231218	173400	161033720	19710	19710	19710	19710	0
89	20231218	173300	161033720	19710	19710	19710	19710	0
90	20231218	173200	161033720	19710	19710	19710	19710	0
91	20231218	173100	161033720	19710	19710	19710	19710	0
92	20231218	173000	161033720	19710	19710	19710	19710	106
93	20231218	172900	161033720	19710	19710	19710	19710	0
94	20231218	172800	161033720	19710	19710	19710	19710	0
95	20231218	172700	161033720	19710	19710	19710	19710	0
96	20231218	172600	161033720	19710	19710	19710	19710	0
97	20231218	172500	161033720	19710	19710	19710	19710	0
98	20231218	172400	161033720	19710	19710	19710	19710	0
99	20231218	172300	161033720	19710	19710	19710	19710	0
100	20231218	172200	161033720	19710	19710	19710	19710	0
101	20231218	172100	161033720	19710	19710	19710	19710	0
102	20231218	172000	161033720	19710	19710	19710	19710	0
103	20231218	171900	161033720	19710	19710	19710	19710	0
104	20231218	171800	161033720	19710	19710	19710	19710	0
105	20231218	171700	161033720	19710	19710	19710	19710	0
106	20231218	171600	161033720	19710	19710	19710	19710	0
107	20231218	171500	161033720	19710	19710	19710	19710	0
108	20231218	171400	161033720	19710	19710	19710	19710	0
109	20231218	171300	161033720	19710	19710	19710	19710	0
110	20231218	171200	161033720	19710	19710	19710	19710	0
111	20231218	171100	161033720	19710	19710	19710	19710	0
112	20231218	171000	161033720	19710	19710	19710	19710	0
113	20231218	170900	161033720	19710	19710	19710	19710	0
114	20231218	170800	161033720	19710	19710	19710	19710	0
115	20231218	170700	161033720	19710	19710	19710	19710	0
116	20231218	170600	161033720	19710	19710	19710	19710	0
117	20231218	170500	161033720	19710	19710	19710	19710	0
118	20231218	170400	161033720	19710	19710	19710	19710	0
119	20231218	170300	161033720	19710	19710	19710	19710	0
120	20231218	170200	161033720	19710	19710	19710	19710	0
121	20231218	170100	161033720	19710	19710	19710	19710	0
122	20231218	170000	161033720	19710	19710	19710	19710	106
123	20231218	165900	161033720	19710	19710	19710	19710	0
124	20231218	165800	161033720	19710	19710	19710	19710	0
125	20231218	165700	161033720	19710	19710	19710	19710	0
126	20231218	165600	161033720	19710	19710	19710	19710	0
127	20231218	165500	161033720	19710	19710	19710	19710	0
128	20231218	165400	161033720	19710	19710	19710	19710	0
129	20231218	165300	161033720	19710	19710	19710	19710	0
130	20231218	165200	161033720	19710	19710	19710	19710	0
131	20231218	165100	161033720	19710	19710	19710	19710	0
132	20231218	165000	161033720	19710	19710	19710	19710	0
133	20231218	164900	161033720	19710	19710	19710	19710	0
134	20231218	164800	161033720	19710	19710	19710	19710	0
135	20231218	164700	161033720	19710	19710	19710	19710	0
136	20231218	164600	161033720	19710	19710	19710	19710	0
137	20231218	164500	161033720	19710	19710	19710	19710	0
138	20231218	164400	161033720	19710	19710	19710	19710	0
139	20231218	164300	161033720	19710	19710	19710	19710	0
140	20231218	164200	161033720	19710	19710	19710	19710	0
141	20231218	164100	161033720	19710	19710	19710	19710	0
142	20231218	164000	161033720	19710	19710	19710	19710	0
143	20231218	163900	161033720	19710	19710	19710	19710	0
144	20231218	163800	161033720	19710	19710	19710	19710	0
145	20231218	163700	161033720	19710	19710	19710	19710	0
146	20231218	163600	161033720	19710	19710	19710	19710	0
147	20231218	163500	161033720	19710	19710	19710	19710	0
148	20231218	163400	161033720	19710	19710	19710	19710	0
149	20231218	163300	161033720	19710	19710	19710	19710	0
150	20231218	163200	161033720	19710	19710	19710	19710	0
151	20231218	163100	161033720	19710	19710	19710	19710	0
152	20231218	163000	161033720	19710	19710	19710	19710	106
153	20231218	162900	161033720	19710	19710	19710	19710	0
154	20231218	162800	161033720	19710	19710	19710	19710	0
155	20231218	162700	161033720	19710	19710	19710	19710	0
156	20231218	162600	161033720	19710	19710	19710	19710	0
157	20231218	162500	161033720	19710	19710	19710	19710	0
158	20231218	162400	161033720	19710	19710	19710	19710	0
159	20231218	162300	161033720	19710	19710	19710	19710	0
160	20231218	162200	161033720	19710	19710	19710	19710	0
161	20231218	162100	161033720	19710	19710	19710	19710	0
162	20231218	162000	161033720	19710	19710	19710	19710	0
163	20231218	161900	161033720	19710	19710	19710	19710	0
164	20231218	161800	161033720	19710	19710	19710	19710	0
165	20231218	161700	161033720	19710	19710	19710	19710	0
166	20231218	161600	161033720	19710	19710	19710	19710	0
167	20231218	161500	161033720	19710	19710	19710	19710	0
168	20231218	161400	161033720	19710	19710	19710	19710	0
169	20231218	161300	161033720	19710	19710	19710	19710	0
170	20231218	161200	161033720	19710	19710	19710	19710	0
171	20231218	161100	161033720	19710	19710	19710	19710	0
172	20231218	161000	161033720	19710	19710	19710	19710	0
173	20231218	160900	161033720	19710	19710	19710	19710	0
174	20231218	160800	161033720	19710	19710	19710	19710	0
175	20231218	160700	161033720	19710	19710	19710	19710	0
176	20231218	160600	161033720	19710	19710	19710	19710	0
177	20231218	160500	161033720	19710	19710	19710	19710	0
178	20231218	160400	161033720	19710	19710	19710	19710	0
179	20231218	160300	161033720	19710	19710	19710	19710	0
180	20231218	160200	161033720	19710	19710	19710	19710	0
181	20231218	160100	161033720	19710	19710	19710	19710	0
182	20231218	160000	161033720	19710	19710	19710	19710	106
183	20231218	155900	161033720	19710	19710	19710	19710	0
184	20231218	155800	161033720	19710	19710	19710	19710	0
185	20231218	155700	161033720	19710	19710	19710	19710	0
186	20231218	155600	161033720	19710	19710	19710	19710	0
187	20231218	155500	161033720	19710	19710	19710	19710	0
188	20231218	155400	161033720	19710	19710	19710	19710	0
189	20231218	155300	161033720	19710	19710	19710	19710	0
190	20231218	155200	161033720	19710	19710	19710	19710	0
191	20231218	155100	161033720	19710	19710	19710	19710	0
192	20231218	155000	161033720	19710	19710	19710	19710	0
193	20231218	154900	161033720	19710	19710	19710	19710	0
194	20231218	154800	161033720	19710	19710	19710	19710	0
195	20231218	154700	161033720	19710	19710	19710	19710	0
196	20231218	154600	161033720	19710	19710	19710	19710	0
197	20231218	154500	161033720	19710	19710	19710	19710	0
198	20231218	154400	161033720	19710	19710	19710	19710	0
199	20231218	154300	161033720	19710	19710	19710	19710	0
200	20231218	154200	161033720	19710	19710	19710	19710	0
201	20231218	154100	161033720	19710	19710	19710	19710	0
202	20231218	154000	161033720	19710	19710	19710	19710	0
203	20231218	153900	161033720	19710	19710	19710	19710	0
204	20231218	153800	161033720	19710	19710	19710	19710	0
205	20231218	153700	161033720	19710	19710	19710	19710	0
206	20231218	153600	161033720	19710	19710	19710	19710	0
207	20231218	153500	161033720	19710	19710	19710	19710	0
208	20231218	153400	161033720	19710	19710	19710	19710	0
209	20231218	153300	161033720	19710	19710	19710	19710	0
210	20231218	153200	161033720	19710	19710	19710	19710	0
211	20231218	153100	161033720	19710	19710	19710	19710	0
212	20231218	153000	161033720	19710	19710	19710	19710	212
213	20231218	152900	158944460	19730	19730	19730	19730	0
214	20231218	152800	158944460	19730	19730	19730	19730	0
215	20231218	152700	158944460	19730	19730	19730	19730	0
216	20231218	152600	158944460	19730	19730	19730	19730	0
217	20231218	152500	158944460	19730	19730	19730	19730	0
218	20231218	152400	158944460	19730	19730	19730	19730	0
219	20231218	152300	158944460	19730	19730	19730	19730	0
220	20231218	152200	158944460	19730	19730	19730	19730	0
221	20231218	152100	158944460	19730	19730	19730	19730	0
222	20231218	152000	158944460	19730	19730	19730	19730	0
223	20231218	151900	158944460	19730	19750	19750	19730	3
224	20231218	151800	158885250	19750	19750	19750	19750	0
225	20231218	151700	158885250	19750	19750	19750	19750	3
226	20231218	151600	158826000	19750	19750	19750	19750	0
227	20231218	151500	158826000	19750	19750	19750	19750	5
228	20231218	151400	158727250	19750	19750	19750	19750	0
229	20231218	151300	158727250	19750	19750	19750	19750	5
230	20231218	151200	158628500	19730	19730	19730	19730	0
231	20231218	151100	158628500	19730	19730	19730	19730	1
232	20231218	151000	158608770	19740	19750	19750	19740	35
233	20231218	150900	157917530	19840	19840	19840	19840	0
234	20231218	150800	157917530	19840	19840	19840	19840	0
235	20231218	150700	157917530	19840	19840	19840	19840	0
236	20231218	150600	157917530	19840	19840	19840	19840	5
237	20231218	150500	157818330	19840	19840	19840	19840	0
238	20231218	150400	157818330	19840	19840	19840	19840	0
239	20231218	150300	157818330	19840	19840	19840	19840	0
240	20231218	150200	157818330	19840	19840	19840	19840	0
241	20231218	150100	157818330	19840	19840	19840	19840	0
242	20231218	150000	157818330	19840	19840	19840	19840	0
243	20231218	145900	157818330	19840	19840	19840	19840	0
244	20231218	145800	157818330	19840	19840	19840	19840	0
245	20231218	145700	157818330	19840	19840	19840	19840	0
246	20231218	145600	157818330	19840	19840	19840	19840	0
247	20231218	145500	157818330	19840	19840	19840	19840	0
248	20231218	145400	157818330	19840	19840	19840	19840	0
249	20231218	145300	157818330	19840	19840	19840	19840	0
250	20231218	145200	157818330	19840	19840	19840	19840	0
251	20231218	145100	157818330	19840	19840	19840	19840	0
252	20231218	145000	157818330	19840	19840	19840	19840	9
253	20231218	144900	157639770	19840	19840	19840	19840	0
254	20231218	144800	157639770	19840	19840	19840	19840	0
255	20231218	144700	157639770	19840	19840	19840	19840	0
256	20231218	144600	157639770	19840	19840	19840	19840	0
257	20231218	144500	157639770	19840	19840	19840	19840	0
258	20231218	144400	157639770	19840	19840	19840	19840	1
259	20231218	144300	157619930	19850	19850	19850	19850	0
260	20231218	144200	157619930	19850	19850	19850	19850	0
261	20231218	144100	157619930	19850	19850	19850	19850	0
262	20231218	144000	157619930	19850	19850	19850	19850	0
263	20231218	143900	157619930	19850	19850	19850	19850	0
264	20231218	143800	157619930	19850	19850	19850	19850	0
265	20231218	143700	157619930	19850	19850	19850	19850	0
266	20231218	143600	157619930	19850	19850	19850	19850	0
267	20231218	143500	157619930	19850	19850	19850	19850	0
268	20231218	143400	157619930	19850	19850	19850	19850	0
269	20231218	143300	157619930	19850	19850	19850	19850	9
270	20231218	143200	157441280	19860	19860	19860	19860	0
271	20231218	143100	157441280	19860	19860	19860	19860	0
272	20231218	143000	157441280	19860	19860	19860	19860	10
273	20231218	142900	157242680	19870	19870	19870	19870	0
274	20231218	142800	157242680	19870	19870	19870	19870	0
275	20231218	142700	157242680	19870	19870	19870	19870	0
276	20231218	142600	157242680	19870	19870	19870	19870	0
277	20231218	142500	157242680	19870	19870	19870	19870	0
278	20231218	142400	157242680	19870	19870	19870	19870	0
279	20231218	142300	157242680	19870	19870	19870	19870	0
280	20231218	142200	157242680	19870	19870	19870	19870	0
281	20231218	142100	157242680	19870	19800	19870	19800	7
282	20231218	142000	157104010	19800	19800	19800	19800	0
283	20231218	141900	157104010	19800	19800	19800	19800	544
284	20231218	141800	146332810	19870	19870	19870	19870	0
285	20231218	141700	146332810	19870	19870	19870	19870	0
286	20231218	141600	146332810	19870	19860	19870	19860	109
287	20231218	141500	144167980	19860	19860	19860	19860	0
288	20231218	141400	144167980	19860	19860	19860	19860	0
289	20231218	141300	144167980	19860	19860	19860	19860	0
290	20231218	141200	144167980	19860	19860	19860	19860	0
291	20231218	141100	144167980	19860	19860	19860	19860	0
292	20231218	141000	144167980	19860	19860	19860	19860	1
293	20231218	140900	144148120	19800	19800	19800	19800	0
294	20231218	140800	144148120	19800	19800	19800	19800	0
295	20231218	140700	144148120	19800	19800	19800	19800	0
296	20231218	140600	144148120	19800	19800	19800	19800	0
297	20231218	140500	144148120	19800	19800	19800	19800	0
298	20231218	140400	144148120	19800	19800	19800	19800	0
299	20231218	140300	144148120	19800	19800	19800	19800	500
300	20231218	140200	134248120	19860	19860	19860	19860	0
301	20231218	140100	134248120	19860	19860	19860	19860	0
302	20231218	140000	134248120	19860	19860	19860	19860	0
303	20231218	135900	134248120	19860	19860	19860	19860	9
304	20231218	135800	134069380	19800	19800	19800	19800	0
305	20231218	135700	134069380	19800	19800	19800	19800	0
306	20231218	135600	134069380	19800	19800	19800	19800	0
307	20231218	135500	134069380	19800	19800	19800	19800	0
308	20231218	135400	134069380	19800	19810	19810	19800	680
309	20231218	135300	120605330	19800	19800	19800	19800	0
310	20231218	135200	120605330	19800	19800	19800	19800	3
311	20231218	135100	120545930	19860	19860	19860	19860	0
312	20231218	135000	120545930	19860	19860	19860	19860	0
313	20231218	134900	120545930	19860	19860	19860	19860	5
314	20231218	134800	120446630	19860	19800	19860	19800	279
315	20231218	134700	114922370	19800	19800	19800	19800	0
316	20231218	134600	114922370	19800	19800	19800	19800	0
317	20231218	134500	114922370	19800	19800	19800	19800	0
318	20231218	134400	114922370	19800	19800	19800	19800	0
319	20231218	134300	114922370	19800	19800	19800	19800	0
320	20231218	134200	114922370	19800	19820	19820	19800	25
321	20231218	134100	114427350	19800	19800	19800	19800	0
322	20231218	134000	114427350	19800	19800	19800	19800	0
323	20231218	133900	114427350	19800	19800	19800	19800	3
324	20231218	133800	114367950	19860	19860	19860	19860	0
325	20231218	133700	114367950	19860	19860	19860	19860	0
326	20231218	133600	114367950	19860	19860	19860	19860	0
327	20231218	133500	114367950	19860	19860	19860	19860	0
328	20231218	133400	114367950	19860	19860	19860	19860	0
329	20231218	133300	114367950	19860	19860	19860	19860	0
330	20231218	133200	114367950	19860	19860	19860	19860	0
331	20231218	133100	114367950	19860	19860	19860	19860	0
332	20231218	133000	114367950	19860	19860	19860	19860	0
333	20231218	132900	114367950	19860	19860	19860	19860	0
334	20231218	132800	114367950	19860	19860	19860	19860	0
335	20231218	132700	114367950	19860	19860	19860	19860	0
336	20231218	132600	114367950	19860	19860	19860	19860	0
337	20231218	132500	114367950	19860	19860	19860	19860	9
338	20231218	132400	114189210	19860	19860	19860	19860	0
339	20231218	132300	114189210	19860	19860	19860	19860	1
340	20231218	132200	114169350	19860	19860	19860	19860	0
341	20231218	132100	114169350	19860	19860	19860	19860	0
342	20231218	132000	114169350	19860	19860	19860	19860	0
343	20231218	131900	114169350	19860	19860	19860	19860	0
344	20231218	131800	114169350	19860	19860	19860	19860	0
345	20231218	131700	114169350	19860	19860	19860	19860	0
346	20231218	131600	114169350	19860	19860	19860	19860	1
347	20231218	131500	114149490	19860	19860	19860	19860	0
348	20231218	131400	114149490	19860	19860	19860	19860	0
349	20231218	131300	114149490	19860	19860	19860	19860	0
350	20231218	131200	114149490	19860	19860	19860	19860	0
351	20231218	131100	114149490	19860	19860	19860	19860	0
352	20231218	131000	114149490	19860	19860	19860	19860	0
353	20231218	130900	114149490	19860	19860	19860	19860	1
354	20231218	130800	114129630	19860	19860	19860	19860	13
355	20231218	130700	113871450	19860	19860	19860	19860	0
356	20231218	130600	113871450	19860	19860	19860	19860	0
357	20231218	130500	113871450	19860	19860	19860	19860	0
358	20231218	130400	113871450	19860	19860	19860	19860	3
359	20231218	130300	113811870	19850	19850	19850	19850	0
360	20231218	130200	113811870	19850	19850	19850	19850	1
361	20231218	130100	113792020	19850	19850	19850	19850	0
362	20231218	130000	113792020	19850	19850	19850	19850	0
363	20231218	125900	113792020	19850	19850	19850	19850	1
364	20231218	125800	113772170	19860	19860	19860	19860	0
365	20231218	125700	113772170	19860	19860	19860	19860	0
366	20231218	125600	113772170	19860	19860	19860	19860	0
367	20231218	125500	113772170	19860	19860	19860	19860	0
368	20231218	125400	113772170	19860	19860	19860	19860	0
369	20231218	125300	113772170	19860	19860	19860	19860	0
370	20231218	125200	113772170	19860	19860	19860	19860	0
371	20231218	125100	113772170	19860	19850	19860	19850	34
372	20231218	125000	113097230	19850	19850	19850	19850	0
373	20231218	124900	113097230	19850	19850	19850	19850	5
374	20231218	124800	112997980	19840	19840	19840	19840	0
375	20231218	124700	112997980	19840	19840	19840	19840	0
376	20231218	124600	112997980	19840	19840	19840	19840	0
377	20231218	124500	112997980	19840	19840	19840	19840	7
378	20231218	124400	112859100	19840	19840	19840	19840	0
379	20231218	124300	112859100	19840	19840	19840	19840	0
380	20231218	124200	112859100	19840	19840	19840	19840	0
381	20231218	124100	112859100	19840	19840	19840	19840	0
382	20231218	124000	112859100	19840	19840	19840	19840	0
383	20231218	123900	112859100	19840	19760	19840	19760	15
384	20231218	123800	112561900	19760	19760	19760	19760	0
385	20231218	123700	112561900	19760	19760	19760	19760	0
386	20231218	123600	112561900	19760	19760	19760	19760	0
387	20231218	123500	112561900	19760	19770	19770	19760	1730
388	20231218	123400	78377080	19840	19840	19840	19840	9
389	20231218	123300	78198520	19760	19760	19760	19760	0
390	20231218	123200	78198520	19760	19760	19760	19760	0
391	20231218	123100	78198520	19760	19760	19760	19760	0
392	20231218	123000	78198520	19760	19760	19760	19760	0
393	20231218	122900	78198520	19760	19760	19760	19760	0
394	20231218	122800	78198520	19760	19760	19760	19760	0
395	20231218	122700	78198520	19760	19760	19760	19760	0
396	20231218	122600	78198520	19760	19760	19760	19760	0
397	20231218	122500	78198520	19760	19760	19760	19760	0
398	20231218	122400	78198520	19760	19760	19760	19760	275
399	20231218	122300	72764520	19740	19740	19740	19740	0
400	20231218	122200	72764520	19740	19740	19740	19740	0
401	20231218	122100	72764520	19740	19740	19740	19740	0
402	20231218	122000	72764520	19740	19740	19740	19740	0
403	20231218	121900	72764520	19740	19740	19740	19740	0
404	20231218	121800	72764520	19740	19760	19760	19740	4
405	20231218	121700	72685500	19760	19750	19760	19740	11
406	20231218	121600	72468170	19750	19760	19760	19750	23
407	20231218	121500	72013790	19780	19780	19780	19780	0
408	20231218	121400	72013790	19780	19780	19780	19780	0
409	20231218	121300	72013790	19780	19780	19780	19780	0
410	20231218	121200	72013790	19780	19780	19780	19780	37
411	20231218	121100	71281930	19850	19850	19850	19850	0
412	20231218	121000	71281930	19850	19840	19850	19840	31
413	20231218	120900	70666710	19840	19830	19840	19830	3
414	20231218	120800	70607210	19780	19780	19780	19780	0
415	20231218	120700	70607210	19780	19780	19780	19780	0
416	20231218	120600	70607210	19780	19780	19780	19780	5
417	20231218	120500	70508310	19830	19830	19830	19830	0
418	20231218	120400	70508310	19830	19830	19830	19830	0
419	20231218	120300	70508310	19830	19830	19830	19830	0
420	20231218	120200	70508310	19830	19830	19830	19830	0
421	20231218	120100	70508310	19830	19830	19830	19830	0
422	20231218	120000	70508310	19830	19830	19830	19830	10
423	20231218	115900	70310010	19830	19830	19830	19830	0
424	20231218	115800	70310010	19830	19830	19830	19830	0
425	20231218	115700	70310010	19830	19830	19830	19830	0
426	20231218	115600	70310010	19830	19830	19830	19830	0
427	20231218	115500	70310010	19830	19830	19830	19830	0
428	20231218	115400	70310010	19830	19830	19830	19830	0
429	20231218	115300	70310010	19830	19830	19830	19830	2
430	20231218	115200	70270350	19760	19760	19760	19760	0
431	20231218	115100	70270350	19760	19760	19760	19760	0
432	20231218	115000	70270350	19760	19760	19760	19760	0
433	20231218	114900	70270350	19760	19760	19760	19760	0
434	20231218	114800	70270350	19760	19800	19800	19760	51
435	20231218	114700	69262190	19830	19830	19830	19830	0
436	20231218	114600	69262190	19830	19830	19830	19830	32
437	20231218	114500	68627630	19870	19870	19870	19870	0
438	20231218	114400	68627630	19870	19870	19870	19870	0
439	20231218	114300	68627630	19870	19860	19870	19860	13
440	20231218	114200	68369340	19870	19870	19870	19870	0
441	20231218	114100	68369340	19870	19870	19870	19870	0
442	20231218	114000	68369340	19870	19870	19870	19870	0
443	20231218	113900	68369340	19870	19870	19870	19870	0
444	20231218	113800	68369340	19870	19870	19870	19870	0
445	20231218	113700	68369340	19870	19870	19870	19870	0
446	20231218	113600	68369340	19870	19870	19870	19870	0
447	20231218	113500	68369340	19870	19870	19870	19870	0
448	20231218	113400	68369340	19870	19870	19870	19870	0
449	20231218	113300	68369340	19870	19870	19870	19870	1
450	20231218	113200	68349470	19850	19850	19850	19850	4
451	20231218	113100	68270070	19870	19850	19870	19850	3
452	20231218	113000	68210500	19870	19870	19870	19870	0
453	20231218	112900	68210500	19870	19870	19870	19850	6
454	20231218	112800	68091320	19870	19850	19870	19850	4
455	20231218	112700	68011880	19850	19850	19850	19850	4
456	20231218	112600	67932480	19870	19870	19870	19870	10
457	20231218	112500	67733780	19870	19870	19870	19870	0
458	20231218	112400	67733780	19870	19860	19870	19860	3
459	20231218	112300	67674180	19850	19850	19850	19850	0
460	20231218	112200	67674180	19850	19850	19850	19850	3
461	20231218	112100	67614630	19850	19850	19850	19850	0
462	20231218	112000	67614630	19850	19850	19850	19850	0
463	20231218	111900	67614630	19850	19870	19870	19850	2
464	20231218	111800	67574910	19870	19870	19870	19870	3
465	20231218	111700	67515300	19850	19850	19850	19850	0
466	20231218	111600	67515300	19850	19850	19850	19850	0
467	20231218	111500	67515300	19850	19850	19850	19850	3
468	20231218	111400	67455750	19880	19880	19880	19880	0
469	20231218	111300	67455750	19880	19880	19880	19880	0
470	20231218	111200	67455750	19880	19880	19880	19880	0
471	20231218	111100	67455750	19880	19880	19880	19880	0
472	20231218	111000	67455750	19880	19880	19880	19880	0
473	20231218	110900	67455750	19880	19880	19880	19880	10
474	20231218	110800	67256950	19880	19880	19880	19880	0
475	20231218	110700	67256950	19880	19880	19880	19880	0
476	20231218	110600	67256950	19880	19880	19880	19880	0
477	20231218	110500	67256950	19880	19880	19880	19880	0
478	20231218	110400	67256950	19880	19880	19880	19880	0
479	20231218	110300	67256950	19880	19880	19880	19880	0
480	20231218	110200	67256950	19880	19880	19880	19880	0
481	20231218	110100	67256950	19880	19880	19880	19880	1
482	20231218	110000	67237070	19880	19880	19880	19880	0
483	20231218	105900	67237070	19880	19880	19880	19880	0
484	20231218	105800	67237070	19880	19880	19880	19880	0
485	20231218	105700	67237070	19880	19880	19880	19880	0
486	20231218	105600	67237070	19880	19880	19880	19880	0
487	20231218	105500	67237070	19880	19880	19880	19880	1
488	20231218	105400	67217190	19880	19880	19880	19880	0
489	20231218	105300	67217190	19880	19880	19880	19880	0
490	20231218	105200	67217190	19880	19880	19880	19880	10
491	20231218	105100	67018390	19850	19850	19850	19850	0
492	20231218	105000	67018390	19850	19850	19850	19850	0
493	20231218	104900	67018390	19850	19850	19850	19850	0
494	20231218	104800	67018390	19850	19850	19850	19850	0
495	20231218	104700	67018390	19850	19850	19850	19850	0
496	20231218	104600	67018390	19850	19850	19850	19850	1
497	20231218	104500	66998540	19880	19880	19880	19880	0
498	20231218	104400	66998540	19880	19880	19880	19880	0
499	20231218	104300	66998540	19880	19880	19880	19880	1
500	20231218	104200	66978660	19920	19920	19920	19920	0
501	20231218	104100	66978660	19920	19920	19920	19920	0
502	20231218	104000	66978660	19920	19920	19920	19920	0
503	20231218	103900	66978660	19920	19920	19920	19920	0
504	20231218	103800	66978660	19920	19920	19920	19920	0
505	20231218	103700	66978660	19920	19920	19920	19920	0
506	20231218	103600	66978660	19920	19920	19920	19920	0
507	20231218	103500	66978660	19920	19880	19940	19880	16
508	20231218	103400	66660040	19860	19860	19860	19860	0
509	20231218	103300	66660040	19860	19860	19860	19860	0
510	20231218	103200	66660040	19860	19860	19860	19860	1
511	20231218	103100	66640180	19860	19860	19860	19860	0
512	20231218	103000	66640180	19860	19860	19860	19860	0
513	20231218	102900	66640180	19860	19860	19860	19860	0
514	20231218	102800	66640180	19860	19860	19860	19860	0
515	20231218	102700	66640180	19860	19860	19860	19860	0
516	20231218	102600	66640180	19860	19850	19860	19850	251
517	20231218	102500	61655470	19850	19850	19850	19850	0
518	20231218	102400	61655470	19850	19850	19850	19850	1
519	20231218	102300	61635620	19650	19660	19660	19650	14
520	20231218	102200	61360510	19850	19780	19850	19780	75
521	20231218	102100	59873980	19660	19660	19660	19660	0
522	20231218	102000	59873980	19660	19660	19660	19660	0
523	20231218	101900	59873980	19660	19660	19660	19660	5
524	20231218	101800	59775680	19790	19790	19790	19790	10
525	20231218	101700	59577780	19800	19800	19800	19800	8
526	20231218	101600	59419380	19800	19800	19800	19800	2
527	20231218	101500	59379780	19850	19850	19850	19850	0
528	20231218	101400	59379780	19850	19850	19850	19850	0
529	20231218	101300	59379780	19850	19850	19850	19850	0
530	20231218	101200	59379780	19850	19800	19850	19800	11
531	20231218	101100	59161610	19810	19810	19810	19810	0
532	20231218	101000	59161610	19810	19810	19810	19810	0
533	20231218	100900	59161610	19810	19810	19810	19810	30
534	20231218	100800	58567310	19810	19810	19810	19810	0
535	20231218	100700	58567310	19810	19810	19810	19810	0
536	20231218	100600	58567310	19810	19810	19810	19810	0
537	20231218	100500	58567310	19810	19810	19810	19810	20
538	20231218	100400	58171110	19870	19870	19870	19870	0
539	20231218	100300	58171110	19870	19870	19870	19870	0
540	20231218	100200	58171110	19870	19870	19870	19870	0
541	20231218	100100	58171110	19870	19660	19870	19660	60
542	20231218	100000	56989450	19660	19660	19660	19660	2
543	20231218	095900	56950130	19660	19690	19690	19660	48
544	20231218	095800	56005490	19660	19660	19660	19660	0
545	20231218	095700	56005490	19660	19660	19660	19660	0
546	20231218	095600	56005490	19660	19660	19660	19660	46
547	20231218	095500	55101130	19660	19820	19820	19660	185
548	20231218	095400	51452480	19820	19820	19820	19820	0
549	20231218	095300	51452480	19820	19820	19820	19820	0
550	20231218	095200	51452480	19820	19820	19820	19820	0
551	20231218	095100	51452480	19820	19820	19820	19820	0
552	20231218	095000	51452480	19820	19820	19820	19820	87
553	20231218	094900	49728140	19820	19820	19820	19820	0
554	20231218	094800	49728140	19820	19820	19820	19820	0
555	20231218	094700	49728140	19820	19820	19820	19820	2
556	20231218	094600	49688500	19940	19940	19940	19940	0
557	20231218	094500	49688500	19940	19940	19940	19940	0
558	20231218	094400	49688500	19940	19940	19940	19940	10
559	20231218	094300	49489100	19940	19940	19940	19940	2
560	20231218	094200	49449220	19940	19940	19940	19940	0
561	20231218	094100	49449220	19940	19940	19940	19940	0
562	20231218	094000	49449220	19940	19940	19940	19940	0
563	20231218	093900	49449220	19940	19940	19940	19940	0
564	20231218	093800	49449220	19940	19930	19940	19930	30
565	20231218	093700	48851120	19950	19950	19950	19950	0
566	20231218	093600	48851120	19950	19950	19950	19950	30
567	20231218	093500	48252620	19950	19950	19950	19950	0
568	20231218	093400	48252620	19950	19960	19960	19950	30
569	20231218	093300	47654020	19970	19970	19970	19970	1
570	20231218	093200	47634050	19980	19970	19980	19970	120
571	20231218	093100	45236560	19980	19980	19980	19980	60
572	20231218	093000	44037760	19990	19990	19990	19990	0
573	20231218	092900	44037760	19990	19990	19990	19990	0
574	20231218	092800	44037760	19990	19990	19990	19990	0
575	20231218	092700	44037760	19990	19980	19990	19980	10
576	20231218	092600	43837880	19820	19820	19820	19820	0
577	20231218	092500	43837880	19820	19820	19820	19820	0
578	20231218	092400	43837880	19820	19870	19870	19820	1500
579	20231218	092300	14078850	19870	19870	19870	19870	0
580	20231218	092200	14078850	19870	19870	19870	19870	1
581	20231218	092100	14058980	19850	19850	19850	19850	0
582	20231218	092000	14058980	19850	19850	19850	19850	0
583	20231218	091900	14058980	19850	19850	19850	19850	0
584	20231218	091800	14058980	19850	19850	19850	19850	0
585	20231218	091700	14058980	19850	19840	19850	19840	41
586	20231218	091600	13245140	19850	19850	19850	19850	0
587	20231218	091500	13245140	19850	19850	19850	19850	0
588	20231218	091400	13245140	19850	19850	19850	19850	0
589	20231218	091300	13245140	19850	19840	19850	19840	18
590	20231218	091200	12887850	19850	19840	19850	19820	18
591	20231218	091100	12531040	19850	19850	19850	19850	5
592	20231218	091000	12431790	19850	19850	19850	19850	6
593	20231218	090900	12312690	19820	19820	19820	19820	105
594	20231218	090800	10231590	19820	19820	19820	19820	0
595	20231218	090700	10231590	19820	19820	19820	19820	0
596	20231218	090600	10231590	19820	19820	19820	19820	0
597	20231218	090500	10231590	19820	19820	19820	19810	401
598	20231218	090400	2283780	19790	19800	19800	19790	2
599	20231218	090300	2244190	19820	19820	19820	19820	0
600	20231218	090200	2244190	19820	19820	19820	19820	1
601	20231218	090100	2224370	19830	19880	19880	19830	112
602	20231218	090000	0	19860	19860	19860	19860	0