KissMeData/016250/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190000	69969270	19810	19810	19810	19810	16
3	20231219	185900	69969270	19810	19810	19810	19810	0
4	20231219	185800	69969270	19810	19810	19810	19810	0
5	20231219	185700	69969270	19810	19810	19810	19810	0
6	20231219	185600	69969270	19810	19810	19810	19810	0
7	20231219	185500	69969270	19810	19810	19810	19810	0
8	20231219	185400	69969270	19810	19810	19810	19810	0
9	20231219	185300	69969270	19810	19810	19810	19810	0
10	20231219	185200	69969270	19810	19810	19810	19810	0
11	20231219	185100	69969270	19810	19810	19810	19810	0
12	20231219	185000	69969270	19810	19810	19810	19810	0
13	20231219	184900	69969270	19810	19810	19810	19810	0
14	20231219	184800	69969270	19810	19810	19810	19810	0
15	20231219	184700	69969270	19810	19810	19810	19810	0
16	20231219	184600	69969270	19810	19810	19810	19810	0
17	20231219	184500	69969270	19810	19810	19810	19810	0
18	20231219	184400	69969270	19810	19810	19810	19810	0
19	20231219	184300	69969270	19810	19810	19810	19810	0
20	20231219	184200	69969270	19810	19810	19810	19810	0
21	20231219	184100	69969270	19810	19810	19810	19810	0
22	20231219	184000	69969270	19810	19810	19810	19810	0
23	20231219	183900	69969270	19810	19810	19810	19810	0
24	20231219	183800	69969270	19810	19810	19810	19810	0
25	20231219	183700	69969270	19810	19810	19810	19810	0
26	20231219	183600	69969270	19810	19810	19810	19810	0
27	20231219	183500	69969270	19810	19810	19810	19810	0
28	20231219	183400	69969270	19810	19810	19810	19810	0
29	20231219	183300	69969270	19810	19810	19810	19810	0
30	20231219	183200	69969270	19810	19810	19810	19810	0
31	20231219	183100	69969270	19810	19810	19810	19810	0
32	20231219	183000	69969270	19810	19810	19810	19810	16
33	20231219	182900	69969270	19810	19810	19810	19810	0
34	20231219	182800	69969270	19810	19810	19810	19810	0
35	20231219	182700	69969270	19810	19810	19810	19810	0
36	20231219	182600	69969270	19810	19810	19810	19810	0
37	20231219	182500	69969270	19810	19810	19810	19810	0
38	20231219	182400	69969270	19810	19810	19810	19810	0
39	20231219	182300	69969270	19810	19810	19810	19810	0
40	20231219	182200	69969270	19810	19810	19810	19810	0
41	20231219	182100	69969270	19810	19810	19810	19810	0
42	20231219	182000	69969270	19810	19810	19810	19810	0
43	20231219	181900	69969270	19810	19810	19810	19810	0
44	20231219	181800	69969270	19810	19810	19810	19810	0
45	20231219	181700	69969270	19810	19810	19810	19810	0
46	20231219	181600	69969270	19810	19810	19810	19810	0
47	20231219	181500	69969270	19810	19810	19810	19810	0
48	20231219	181400	69969270	19810	19810	19810	19810	0
49	20231219	181300	69969270	19810	19810	19810	19810	0
50	20231219	181200	69969270	19810	19810	19810	19810	0
51	20231219	181100	69969270	19810	19810	19810	19810	0
52	20231219	181000	69969270	19810	19810	19810	19810	0
53	20231219	180900	69969270	19810	19810	19810	19810	0
54	20231219	180800	69969270	19810	19810	19810	19810	0
55	20231219	180700	69969270	19810	19810	19810	19810	0
56	20231219	180600	69969270	19810	19810	19810	19810	0
57	20231219	180500	69969270	19810	19810	19810	19810	0
58	20231219	180400	69969270	19810	19810	19810	19810	0
59	20231219	180300	69969270	19810	19810	19810	19810	0
60	20231219	180200	69969270	19810	19810	19810	19810	0
61	20231219	180100	69969270	19810	19810	19810	19810	0
62	20231219	180000	69969270	19810	19810	19810	19810	16
63	20231219	175900	69969270	19810	19810	19810	19810	0
64	20231219	175800	69969270	19810	19810	19810	19810	0
65	20231219	175700	69969270	19810	19810	19810	19810	0
66	20231219	175600	69969270	19810	19810	19810	19810	0
67	20231219	175500	69969270	19810	19810	19810	19810	0
68	20231219	175400	69969270	19810	19810	19810	19810	0
69	20231219	175300	69969270	19810	19810	19810	19810	0
70	20231219	175200	69969270	19810	19810	19810	19810	0
71	20231219	175100	69969270	19810	19810	19810	19810	0
72	20231219	175000	69969270	19810	19810	19810	19810	0
73	20231219	174900	69969270	19810	19810	19810	19810	0
74	20231219	174800	69969270	19810	19810	19810	19810	0
75	20231219	174700	69969270	19810	19810	19810	19810	0
76	20231219	174600	69969270	19810	19810	19810	19810	0
77	20231219	174500	69969270	19810	19810	19810	19810	0
78	20231219	174400	69969270	19810	19810	19810	19810	0
79	20231219	174300	69969270	19810	19810	19810	19810	0
80	20231219	174200	69969270	19810	19810	19810	19810	0
81	20231219	174100	69969270	19810	19810	19810	19810	0
82	20231219	174000	69969270	19810	19810	19810	19810	0
83	20231219	173900	69969270	19810	19810	19810	19810	0
84	20231219	173800	69969270	19810	19810	19810	19810	0
85	20231219	173700	69969270	19810	19810	19810	19810	0
86	20231219	173600	69969270	19810	19810	19810	19810	0
87	20231219	173500	69969270	19810	19810	19810	19810	0
88	20231219	173400	69969270	19810	19810	19810	19810	0
89	20231219	173300	69969270	19810	19810	19810	19810	0
90	20231219	173200	69969270	19810	19810	19810	19810	0
91	20231219	173100	69969270	19810	19810	19810	19810	0
92	20231219	173000	69969270	19810	19810	19810	19810	16
93	20231219	172900	69969270	19810	19810	19810	19810	0
94	20231219	172800	69969270	19810	19810	19810	19810	0
95	20231219	172700	69969270	19810	19810	19810	19810	0
96	20231219	172600	69969270	19810	19810	19810	19810	0
97	20231219	172500	69969270	19810	19810	19810	19810	0
98	20231219	172400	69969270	19810	19810	19810	19810	0
99	20231219	172300	69969270	19810	19810	19810	19810	0
100	20231219	172200	69969270	19810	19810	19810	19810	0
101	20231219	172100	69969270	19810	19810	19810	19810	0
102	20231219	172000	69969270	19810	19810	19810	19810	0
103	20231219	171900	69969270	19810	19810	19810	19810	0
104	20231219	171800	69969270	19810	19810	19810	19810	0
105	20231219	171700	69969270	19810	19810	19810	19810	0
106	20231219	171600	69969270	19810	19810	19810	19810	0
107	20231219	171500	69969270	19810	19810	19810	19810	0
108	20231219	171400	69969270	19810	19810	19810	19810	0
109	20231219	171300	69969270	19810	19810	19810	19810	0
110	20231219	171200	69969270	19810	19810	19810	19810	0
111	20231219	171100	69969270	19810	19810	19810	19810	0
112	20231219	171000	69969270	19810	19810	19810	19810	0
113	20231219	170900	69969270	19810	19810	19810	19810	0
114	20231219	170800	69969270	19810	19810	19810	19810	0
115	20231219	170700	69969270	19810	19810	19810	19810	0
116	20231219	170600	69969270	19810	19810	19810	19810	0
117	20231219	170500	69969270	19810	19810	19810	19810	0
118	20231219	170400	69969270	19810	19810	19810	19810	0
119	20231219	170300	69969270	19810	19810	19810	19810	0
120	20231219	170200	69969270	19810	19810	19810	19810	0
121	20231219	170100	69969270	19810	19810	19810	19810	0
122	20231219	170000	69969270	19810	19810	19810	19810	16
123	20231219	165900	69969270	19810	19810	19810	19810	0
124	20231219	165800	69969270	19810	19810	19810	19810	0
125	20231219	165700	69969270	19810	19810	19810	19810	0
126	20231219	165600	69969270	19810	19810	19810	19810	0
127	20231219	165500	69969270	19810	19810	19810	19810	0
128	20231219	165400	69969270	19810	19810	19810	19810	0
129	20231219	165300	69969270	19810	19810	19810	19810	0
130	20231219	165200	69969270	19810	19810	19810	19810	0
131	20231219	165100	69969270	19810	19810	19810	19810	0
132	20231219	165000	69969270	19810	19810	19810	19810	0
133	20231219	164900	69969270	19810	19810	19810	19810	0
134	20231219	164800	69969270	19810	19810	19810	19810	0
135	20231219	164700	69969270	19810	19810	19810	19810	0
136	20231219	164600	69969270	19810	19810	19810	19810	0
137	20231219	164500	69969270	19810	19810	19810	19810	0
138	20231219	164400	69969270	19810	19810	19810	19810	0
139	20231219	164300	69969270	19810	19810	19810	19810	0
140	20231219	164200	69969270	19810	19810	19810	19810	0
141	20231219	164100	69969270	19810	19810	19810	19810	0
142	20231219	164000	69969270	19810	19810	19810	19810	0
143	20231219	163900	69969270	19810	19810	19810	19810	0
144	20231219	163800	69969270	19810	19810	19810	19810	0
145	20231219	163700	69969270	19810	19810	19810	19810	0
146	20231219	163600	69969270	19810	19810	19810	19810	0
147	20231219	163500	69969270	19810	19810	19810	19810	0
148	20231219	163400	69969270	19810	19810	19810	19810	0
149	20231219	163300	69969270	19810	19810	19810	19810	0
150	20231219	163200	69969270	19810	19810	19810	19810	0
151	20231219	163100	69969270	19810	19810	19810	19810	0
152	20231219	163000	69969270	19810	19810	19810	19810	16
153	20231219	162900	69969270	19810	19810	19810	19810	0
154	20231219	162800	69969270	19810	19810	19810	19810	0
155	20231219	162700	69969270	19810	19810	19810	19810	0
156	20231219	162600	69969270	19810	19810	19810	19810	0
157	20231219	162500	69969270	19810	19810	19810	19810	0
158	20231219	162400	69969270	19810	19810	19810	19810	0
159	20231219	162300	69969270	19810	19810	19810	19810	0
160	20231219	162200	69969270	19810	19810	19810	19810	0
161	20231219	162100	69969270	19810	19810	19810	19810	0
162	20231219	162000	69969270	19810	19810	19810	19810	0
163	20231219	161900	69969270	19810	19810	19810	19810	0
164	20231219	161800	69969270	19810	19810	19810	19810	0
165	20231219	161700	69969270	19810	19810	19810	19810	0
166	20231219	161600	69969270	19810	19810	19810	19810	0
167	20231219	161500	69969270	19810	19810	19810	19810	0
168	20231219	161400	69969270	19810	19810	19810	19810	0
169	20231219	161300	69969270	19810	19810	19810	19810	0
170	20231219	161200	69969270	19810	19810	19810	19810	0
171	20231219	161100	69969270	19810	19810	19810	19810	0
172	20231219	161000	69969270	19810	19810	19810	19810	0
173	20231219	160900	69969270	19810	19810	19810	19810	0
174	20231219	160800	69969270	19810	19810	19810	19810	0
175	20231219	160700	69969270	19810	19810	19810	19810	0
176	20231219	160600	69969270	19810	19810	19810	19810	0
177	20231219	160500	69969270	19810	19810	19810	19810	0
178	20231219	160400	69969270	19810	19810	19810	19810	0
179	20231219	160300	69969270	19810	19810	19810	19810	0
180	20231219	160200	69969270	19810	19810	19810	19810	0
181	20231219	160100	69969270	19810	19810	19810	19810	0
182	20231219	160000	69969270	19810	19810	19810	19810	16
183	20231219	155900	69969270	19810	19810	19810	19810	0
184	20231219	155800	69969270	19810	19810	19810	19810	0
185	20231219	155700	69969270	19810	19810	19810	19810	0
186	20231219	155600	69969270	19810	19810	19810	19810	0
187	20231219	155500	69969270	19810	19810	19810	19810	0
188	20231219	155400	69969270	19810	19810	19810	19810	0
189	20231219	155300	69969270	19810	19810	19810	19810	0
190	20231219	155200	69969270	19810	19810	19810	19810	0
191	20231219	155100	69969270	19810	19810	19810	19810	0
192	20231219	155000	69969270	19810	19810	19810	19810	0
193	20231219	154900	69969270	19810	19810	19810	19810	0
194	20231219	154800	69969270	19810	19810	19810	19810	0
195	20231219	154700	69969270	19810	19810	19810	19810	0
196	20231219	154600	69969270	19810	19810	19810	19810	0
197	20231219	154500	69969270	19810	19810	19810	19810	0
198	20231219	154400	69969270	19810	19810	19810	19810	0
199	20231219	154300	69969270	19810	19810	19810	19810	0
200	20231219	154200	69969270	19810	19810	19810	19810	0
201	20231219	154100	69969270	19810	19810	19810	19810	0
202	20231219	154000	69969270	19810	19810	19810	19810	0
203	20231219	153900	69969270	19810	19810	19810	19810	0
204	20231219	153800	69969270	19810	19810	19810	19810	0
205	20231219	153700	69969270	19810	19810	19810	19810	0
206	20231219	153600	69969270	19810	19810	19810	19810	0
207	20231219	153500	69969270	19810	19810	19810	19810	0
208	20231219	153400	69969270	19810	19810	19810	19810	0
209	20231219	153300	69969270	19810	19810	19810	19810	0
210	20231219	153200	69969270	19810	19810	19810	19810	0
211	20231219	153100	69969270	19810	19810	19810	19810	0
212	20231219	153000	69969270	19810	19810	19810	19810	32
213	20231219	152900	69652310	19790	19790	19790	19790	0
214	20231219	152800	69652310	19790	19790	19790	19790	0
215	20231219	152700	69652310	19790	19790	19790	19790	0
216	20231219	152600	69652310	19790	19790	19790	19790	0
217	20231219	152500	69652310	19790	19790	19790	19790	0
218	20231219	152400	69652310	19790	19790	19790	19790	0
219	20231219	152300	69652310	19790	19790	19790	19790	0
220	20231219	152200	69652310	19790	19790	19790	19790	0
221	20231219	152100	69652310	19790	19790	19790	19790	0
222	20231219	152000	69652310	19790	19790	19790	19790	0
223	20231219	151900	69652310	19790	19790	19790	19790	0
224	20231219	151800	69652310	19790	19790	19790	19790	0
225	20231219	151700	69652310	19790	19790	19790	19790	1
226	20231219	151600	69632520	19810	19810	19810	19810	1
227	20231219	151500	69612710	19810	19810	19810	19810	3
228	20231219	151400	69553280	19790	19790	19790	19790	0
229	20231219	151300	69553280	19790	19790	19790	19790	1
230	20231219	151200	69533490	19790	19790	19790	19790	1
231	20231219	151100	69513700	19810	19810	19810	19810	0
232	20231219	151000	69513700	19810	19790	19810	19780	18
233	20231219	150900	69157330	19800	19780	19800	19780	4
234	20231219	150800	69078150	19780	19780	19780	19780	0
235	20231219	150700	69078150	19780	19780	19780	19780	0
236	20231219	150600	69078150	19780	19780	19780	19780	1
237	20231219	150500	69058370	19790	19790	19790	19790	2
238	20231219	150400	69018790	19790	19800	19800	19790	8
239	20231219	150300	68860400	19800	19800	19800	19800	1
240	20231219	150200	68840600	19800	19800	19800	19800	0
241	20231219	150100	68840600	19800	19800	19800	19800	0
242	20231219	150000	68840600	19800	19800	19800	19800	2
243	20231219	145900	68801000	19800	19800	19800	19800	0
244	20231219	145800	68801000	19800	19800	19800	19800	0
245	20231219	145700	68801000	19800	19800	19800	19800	1
246	20231219	145600	68781200	19810	19810	19810	19810	0
247	20231219	145500	68781200	19810	19810	19810	19810	0
248	20231219	145400	68781200	19810	19810	19810	19810	3
249	20231219	145300	68721770	19800	19800	19800	19800	1
250	20231219	145200	68701970	19800	19800	19800	19800	1
251	20231219	145100	68682170	19800	19800	19800	19800	33
252	20231219	145000	68028770	19800	19800	19800	19800	1
253	20231219	144900	68008970	19810	19810	19810	19800	12
254	20231219	144800	67771260	19800	19800	19800	19800	1
255	20231219	144700	67751460	19800	19800	19800	19800	0
256	20231219	144600	67751460	19800	19800	19800	19800	0
257	20231219	144500	67751460	19800	19800	19800	19800	0
258	20231219	144400	67751460	19800	19800	19800	19800	1
259	20231219	144300	67731660	19800	19800	19800	19800	0
260	20231219	144200	67731660	19800	19800	19800	19800	0
261	20231219	144100	67731660	19800	19800	19800	19800	1
262	20231219	144000	67711860	19800	19800	19800	19800	0
263	20231219	143900	67711860	19800	19800	19800	19800	0
264	20231219	143800	67711860	19800	19800	19800	19800	1
265	20231219	143700	67692060	19800	19800	19800	19800	1
266	20231219	143600	67672260	19800	19800	19800	19800	1
267	20231219	143500	67652460	19800	19800	19800	19800	18
268	20231219	143400	67296060	19800	19800	19800	19800	1
269	20231219	143300	67276260	19800	19800	19800	19800	7
270	20231219	143200	67137660	19810	19810	19810	19810	2
271	20231219	143100	67098040	19820	19820	19820	19820	0
272	20231219	143000	67098040	19820	19820	19820	19820	2
273	20231219	142900	67058400	19830	19830	19830	19830	0
274	20231219	142800	67058400	19830	19830	19830	19830	0
275	20231219	142700	67058400	19830	19830	19830	19830	0
276	20231219	142600	67058400	19830	19830	19830	19830	0
277	20231219	142500	67058400	19830	19830	19830	19830	0
278	20231219	142400	67058400	19830	19830	19830	19830	0
279	20231219	142300	67058400	19830	19830	19830	19830	0
280	20231219	142200	67058400	19830	19830	19830	19830	0
281	20231219	142100	67058400	19830	19830	19830	19830	0
282	20231219	142000	67058400	19830	19830	19830	19830	0
283	20231219	141900	67058400	19830	19830	19830	19830	0
284	20231219	141800	67058400	19830	19830	19830	19830	0
285	20231219	141700	67058400	19830	19830	19830	19830	0
286	20231219	141600	67058400	19830	19830	19830	19830	0
287	20231219	141500	67058400	19830	19830	19830	19830	3
288	20231219	141400	66998910	19840	19840	19840	19840	0
289	20231219	141300	66998910	19840	19840	19840	19840	0
290	20231219	141200	66998910	19840	19840	19840	19840	50
291	20231219	141100	66006910	19860	19860	19860	19860	0
292	20231219	141000	66006910	19860	19860	19860	19860	1
293	20231219	140900	65987050	19840	19840	19840	19840	0
294	20231219	140800	65987050	19840	19840	19840	19840	0
295	20231219	140700	65987050	19840	19840	19840	19840	0
296	20231219	140600	65987050	19840	19840	19840	19840	1
297	20231219	140500	65967210	19840	19840	19840	19840	0
298	20231219	140400	65967210	19840	19840	19840	19840	0
299	20231219	140300	65967210	19840	19840	19840	19840	0
300	20231219	140200	65967210	19840	19850	19850	19840	5
301	20231219	140100	65868000	19850	19850	19850	19850	0
302	20231219	140000	65868000	19850	19850	19850	19850	1
303	20231219	135900	65848150	19850	19850	19850	19850	0
304	20231219	135800	65848150	19850	19850	19850	19850	0
305	20231219	135700	65848150	19850	19850	19850	19850	1
306	20231219	135600	65828300	19850	19850	19850	19850	0
307	20231219	135500	65828300	19850	19850	19850	19850	0
308	20231219	135400	65828300	19850	19850	19850	19850	1
309	20231219	135300	65808450	19850	19850	19850	19850	0
310	20231219	135200	65808450	19850	19850	19850	19850	0
311	20231219	135100	65808450	19850	19850	19850	19850	1
312	20231219	135000	65788600	19860	19860	19860	19860	0
313	20231219	134900	65788600	19860	19860	19860	19860	0
314	20231219	134800	65788600	19860	19860	19860	19860	1
315	20231219	134700	65768740	19860	19860	19860	19860	3
316	20231219	134600	65709160	19860	19870	19870	19860	5
317	20231219	134500	65609820	19870	19870	19870	19870	1
318	20231219	134400	65589950	19880	19870	19880	19860	7
319	20231219	134300	65450850	19870	19870	19870	19870	1
320	20231219	134200	65430980	19860	19860	19860	19860	0
321	20231219	134100	65430980	19860	19860	19860	19860	1
322	20231219	134000	65411120	19860	19860	19860	19860	0
323	20231219	133900	65411120	19860	19860	19860	19860	0
324	20231219	133800	65411120	19860	19860	19860	19860	0
325	20231219	133700	65411120	19860	19860	19860	19860	1
326	20231219	133600	65391260	19860	19860	19860	19860	1
327	20231219	133500	65371400	19870	19870	19870	19870	4
328	20231219	133400	65291920	19870	19870	19870	19870	10
329	20231219	133300	65093220	19870	19870	19870	19870	0
330	20231219	133200	65093220	19870	19870	19870	19870	0
331	20231219	133100	65093220	19870	19870	19870	19870	0
332	20231219	133000	65093220	19870	19870	19870	19870	1
333	20231219	132900	65073350	19870	19870	19870	19870	0
334	20231219	132800	65073350	19870	19870	19870	19870	0
335	20231219	132700	65073350	19870	19870	19870	19870	0
336	20231219	132600	65073350	19870	19870	19870	19870	0
337	20231219	132500	65073350	19870	19870	19870	19870	0
338	20231219	132400	65073350	19870	19870	19870	19870	0
339	20231219	132300	65073350	19870	19870	19870	19870	0
340	20231219	132200	65073350	19870	19870	19870	19870	35
341	20231219	132100	64377900	19880	19880	19880	19880	0
342	20231219	132000	64377900	19880	19880	19880	19880	0
343	20231219	131900	64377900	19880	19880	19880	19880	0
344	20231219	131800	64377900	19880	19880	19880	19880	0
345	20231219	131700	64377900	19880	19880	19880	19880	0
346	20231219	131600	64377900	19880	19880	19880	19880	0
347	20231219	131500	64377900	19880	19880	19880	19880	0
348	20231219	131400	64377900	19880	19880	19880	19880	4
349	20231219	131300	64298380	19880	19880	19880	19880	3
350	20231219	131200	64238740	19870	19870	19870	19870	0
351	20231219	131100	64238740	19870	19870	19870	19870	0
352	20231219	131000	64238740	19870	19870	19870	19870	0
353	20231219	130900	64238740	19870	19870	19870	19870	0
354	20231219	130800	64238740	19870	19870	19870	19870	0
355	20231219	130700	64238740	19870	19870	19870	19870	10
356	20231219	130600	64040040	19880	19880	19880	19880	0
357	20231219	130500	64040040	19880	19880	19880	19880	0
358	20231219	130400	64040040	19880	19880	19880	19880	0
359	20231219	130300	64040040	19880	19880	19880	19880	0
360	20231219	130200	64040040	19880	19880	19880	19880	0
361	20231219	130100	64040040	19880	19880	19880	19880	0
362	20231219	130000	64040040	19880	19880	19880	19880	0
363	20231219	125900	64040040	19880	19880	19880	19880	0
364	20231219	125800	64040040	19880	19880	19880	19880	0
365	20231219	125700	64040040	19880	19880	19880	19880	0
366	20231219	125600	64040040	19880	19880	19880	19880	0
367	20231219	125500	64040040	19880	19880	19880	19880	0
368	20231219	125400	64040040	19880	19880	19880	19880	0
369	20231219	125300	64040040	19880	19880	19880	19880	0
370	20231219	125200	64040040	19880	19880	19880	19880	0
371	20231219	125100	64040040	19880	19880	19880	19880	0
372	20231219	125000	64040040	19880	19880	19880	19880	0
373	20231219	124900	64040040	19880	19880	19880	19880	0
374	20231219	124800	64040040	19880	19880	19880	19880	0
375	20231219	124700	64040040	19880	19880	19880	19880	0
376	20231219	124600	64040040	19880	19880	19880	19880	0
377	20231219	124500	64040040	19880	19880	19880	19880	0
378	20231219	124400	64040040	19880	19870	19880	19870	37
379	20231219	124300	63304820	19870	19870	19870	19870	0
380	20231219	124200	63304820	19870	19870	19870	19870	0
381	20231219	124100	63304820	19870	19870	19870	19870	0
382	20231219	124000	63304820	19870	19870	19870	19870	0
383	20231219	123900	63304820	19870	19870	19870	19870	19
384	20231219	123800	62927290	19870	19870	19870	19870	0
385	20231219	123700	62927290	19870	19870	19870	19870	0
386	20231219	123600	62927290	19870	19870	19870	19870	0
387	20231219	123500	62927290	19870	19870	19870	19870	2
388	20231219	123400	62887550	19870	19870	19870	19870	0
389	20231219	123300	62887550	19870	19870	19870	19870	0
390	20231219	123200	62887550	19870	19870	19870	19870	4
391	20231219	123100	62808070	19870	19870	19870	19870	0
392	20231219	123000	62808070	19870	19870	19870	19870	0
393	20231219	122900	62808070	19870	19870	19870	19870	0
394	20231219	122800	62808070	19870	19870	19870	19870	2
395	20231219	122700	62768330	19870	19870	19870	19870	0
396	20231219	122600	62768330	19870	19870	19870	19870	0
397	20231219	122500	62768330	19870	19870	19870	19870	2
398	20231219	122400	62728590	19870	19870	19870	19870	0
399	20231219	122300	62728590	19870	19870	19870	19870	0
400	20231219	122200	62728590	19870	19870	19870	19870	1
401	20231219	122100	62708720	19870	19870	19870	19870	0
402	20231219	122000	62708720	19870	19880	19880	19870	3
403	20231219	121900	62649090	19880	19870	19880	19870	3
404	20231219	121800	62589470	19870	19870	19870	19870	1
405	20231219	121700	62569600	19880	19880	19880	19870	9
406	20231219	121600	62390700	19880	19870	19880	19870	4
407	20231219	121500	62311200	19870	19870	19870	19870	0
408	20231219	121400	62311200	19870	19870	19870	19870	0
409	20231219	121300	62311200	19870	19870	19870	19870	2
410	20231219	121200	62271460	19880	19880	19880	19880	0
411	20231219	121100	62271460	19880	19880	19880	19880	0
412	20231219	121000	62271460	19880	19870	19880	19870	5
413	20231219	120900	62172080	19870	19870	19870	19870	2
414	20231219	120800	62132340	19870	19860	19880	19860	9
415	20231219	120700	61953470	19880	19840	19880	19840	11
416	20231219	120600	61735190	19830	19830	19830	19830	2
417	20231219	120500	61695530	19830	19830	19830	19830	0
418	20231219	120400	61695530	19830	19830	19830	19830	0
419	20231219	120300	61695530	19830	19830	19830	19830	1
420	20231219	120200	61675700	19830	19830	19830	19830	1
421	20231219	120100	61655870	19840	19840	19840	19840	5
422	20231219	120000	61556670	19850	19850	19850	19850	115
423	20231219	115900	59273920	19880	19880	19880	19880	0
424	20231219	115800	59273920	19880	19880	19880	19880	0
425	20231219	115700	59273920	19880	19880	19880	19880	0
426	20231219	115600	59273920	19880	19880	19880	19880	0
427	20231219	115500	59273920	19880	19880	19880	19880	0
428	20231219	115400	59273920	19880	19880	19880	19880	3
429	20231219	115300	59214280	19860	19860	19860	19860	0
430	20231219	115200	59214280	19860	19860	19860	19860	0
431	20231219	115100	59214280	19860	19860	19860	19860	0
432	20231219	115000	59214280	19860	19860	19860	19860	0
433	20231219	114900	59214280	19860	19860	19860	19860	2
434	20231219	114800	59174560	19870	19870	19870	19870	2
435	20231219	114700	59134820	19880	19880	19880	19860	15
436	20231219	114600	58836660	19860	19860	19860	19860	2
437	20231219	114500	58796940	19860	19860	19860	19860	0
438	20231219	114400	58796940	19860	19860	19860	19860	0
439	20231219	114300	58796940	19860	19860	19860	19860	0
440	20231219	114200	58796940	19860	19860	19860	19860	0
441	20231219	114100	58796940	19860	19860	19860	19860	0
442	20231219	114000	58796940	19860	19860	19860	19860	0
443	20231219	113900	58796940	19860	19860	19860	19860	0
444	20231219	113800	58796940	19860	19860	19860	19860	0
445	20231219	113700	58796940	19860	19860	19860	19860	0
446	20231219	113600	58796940	19860	19860	19860	19860	0
447	20231219	113500	58796940	19860	19860	19860	19860	0
448	20231219	113400	58796940	19860	19860	19860	19860	0
449	20231219	113300	58796940	19860	19860	19860	19860	0
450	20231219	113200	58796940	19860	19860	19860	19860	0
451	20231219	113100	58796940	19860	19860	19860	19860	0
452	20231219	113000	58796940	19860	19860	19860	19860	0
453	20231219	112900	58796940	19860	19870	19870	19860	9
454	20231219	112800	58618130	19880	19880	19880	19880	1
455	20231219	112700	58598250	19880	19880	19880	19880	0
456	20231219	112600	58598250	19880	19880	19880	19880	0
457	20231219	112500	58598250	19880	19880	19880	19880	2
458	20231219	112400	58558490	19880	19880	19880	19880	0
459	20231219	112300	58558490	19880	19880	19880	19880	0
460	20231219	112200	58558490	19880	19880	19880	19880	0
461	20231219	112100	58558490	19880	19880	19880	19880	0
462	20231219	112000	58558490	19880	19880	19880	19880	0
463	20231219	111900	58558490	19880	19880	19880	19880	0
464	20231219	111800	58558490	19880	19880	19880	19880	0
465	20231219	111700	58558490	19880	19880	19880	19880	0
466	20231219	111600	58558490	19880	19880	19880	19880	0
467	20231219	111500	58558490	19880	19880	19880	19880	1
468	20231219	111400	58538610	19880	19880	19880	19880	0
469	20231219	111300	58538610	19880	19880	19880	19880	0
470	20231219	111200	58538610	19880	19880	19880	19880	0
471	20231219	111100	58538610	19880	19880	19880	19880	1
472	20231219	111000	58518730	19880	19880	19880	19880	0
473	20231219	110900	58518730	19880	19880	19880	19880	0
474	20231219	110800	58518730	19880	19880	19880	19880	0
475	20231219	110700	58518730	19880	19880	19880	19880	0
476	20231219	110600	58518730	19880	19880	19880	19880	0
477	20231219	110500	58518730	19880	19880	19880	19880	0
478	20231219	110400	58518730	19880	19880	19880	19880	0
479	20231219	110300	58518730	19880	19880	19880	19880	0
480	20231219	110200	58518730	19880	19880	19880	19880	0
481	20231219	110100	58518730	19880	19900	19900	19880	3
482	20231219	110000	58459070	19900	19900	19900	19900	3
483	20231219	105900	58399370	19900	19900	19900	19900	0
484	20231219	105800	58399370	19900	19900	19900	19900	0
485	20231219	105700	58399370	19900	19900	19900	19900	0
486	20231219	105600	58399370	19900	19900	19900	19900	0
487	20231219	105500	58399370	19900	19900	19900	19900	0
488	20231219	105400	58399370	19900	19900	19900	19900	1
489	20231219	105300	58379470	19880	19880	19880	19880	0
490	20231219	105200	58379470	19880	19880	19880	19880	0
491	20231219	105100	58379470	19880	19880	19880	19880	2
492	20231219	105000	58339710	19900	19900	19900	19900	0
493	20231219	104900	58339710	19900	19900	19900	19900	0
494	20231219	104800	58339710	19900	19900	19900	19900	0
495	20231219	104700	58339710	19900	19900	19900	19900	0
496	20231219	104600	58339710	19900	19900	19900	19900	3
497	20231219	104500	58280010	19890	19890	19890	19890	0
498	20231219	104400	58280010	19890	19890	19890	19890	0
499	20231219	104300	58280010	19890	19890	19890	19890	0
500	20231219	104200	58280010	19890	19890	19890	19890	0
501	20231219	104100	58280010	19890	19890	19890	19890	0
502	20231219	104000	58280010	19890	19890	19890	19890	0
503	20231219	103900	58280010	19890	19900	19900	19890	27
504	20231219	103800	57742800	19900	19900	19900	19900	0
505	20231219	103700	57742800	19900	19900	19900	19900	0
506	20231219	103600	57742800	19900	19900	19900	19900	0
507	20231219	103500	57742800	19900	19910	19910	19900	50
508	20231219	103400	56747730	19920	19920	19920	19920	4
509	20231219	103300	56668050	19920	19920	19920	19920	0
510	20231219	103200	56668050	19920	19920	19920	19920	0
511	20231219	103100	56668050	19920	19920	19920	19920	5
512	20231219	103000	56568450	19920	19920	19920	19920	0
513	20231219	102900	56568450	19920	19920	19920	19920	0
514	20231219	102800	56568450	19920	19920	19920	19920	1
515	20231219	102700	56548530	19930	19930	19930	19930	0
516	20231219	102600	56548530	19930	19930	19930	19930	0
517	20231219	102500	56548530	19930	19930	19930	19930	0
518	20231219	102400	56548530	19930	19930	19930	19930	0
519	20231219	102300	56548530	19930	19930	19930	19930	20
520	20231219	102200	56149930	19930	19930	19930	19930	1
521	20231219	102100	56130000	19930	19930	19930	19930	0
522	20231219	102000	56130000	19930	19940	19940	19930	1888
523	20231219	101900	18502060	19930	19930	19930	19930	0
524	20231219	101800	18502060	19930	19930	19930	19930	0
525	20231219	101700	18502060	19930	19920	19930	19920	123
526	20231219	101600	16051110	19910	19910	19910	19910	0
527	20231219	101500	16051110	19910	19910	19910	19910	11
528	20231219	101400	15832100	19920	19920	19920	19920	50
529	20231219	101300	14836100	19920	19920	19920	19920	0
530	20231219	101200	14836100	19920	19920	19920	19920	0
531	20231219	101100	14836100	19920	19920	19920	19920	0
532	20231219	101000	14836100	19920	19920	19920	19920	0
533	20231219	100900	14836100	19920	19910	19920	19910	3
534	20231219	100800	14776350	19920	19910	19920	19910	4
535	20231219	100700	14696680	19920	19910	19920	19910	3
536	20231219	100600	14636930	19920	19920	19930	19920	23
537	20231219	100500	14178760	19930	19930	19930	19930	0
538	20231219	100400	14178760	19930	19930	19930	19930	21
539	20231219	100300	13760230	19930	19980	19980	19930	23
540	20231219	100200	13301650	19950	19950	19950	19950	0
541	20231219	100100	13301650	19950	19950	19950	19950	15
542	20231219	100000	13002400	19990	19960	19990	19960	18
543	20231219	095900	12643060	19970	19980	19980	19970	53
544	20231219	095800	11584150	19980	19980	19980	19980	15
545	20231219	095700	11284450	19980	19980	19980	19980	1
546	20231219	095600	11264470	19780	19780	19780	19780	0
547	20231219	095500	11264470	19780	19780	19780	19780	0
548	20231219	095400	11264470	19780	19780	19780	19780	0
549	20231219	095300	11264470	19780	19780	19780	19780	0
550	20231219	095200	11264470	19780	19720	19790	19720	253
551	20231219	095100	6260200	19730	19730	19730	19730	6
552	20231219	095000	6141820	19730	19730	19730	19730	0
553	20231219	094900	6141820	19730	19730	19730	19730	0
554	20231219	094800	6141820	19730	19730	19730	19730	0
555	20231219	094700	6141820	19730	19730	19730	19730	0
556	20231219	094600	6141820	19730	19730	19730	19730	1
557	20231219	094500	6122090	19780	19780	19780	19780	1
558	20231219	094400	6102310	19780	19780	19780	19780	0
559	20231219	094300	6102310	19780	19780	19780	19780	0
560	20231219	094200	6102310	19780	19780	19780	19780	0
561	20231219	094100	6102310	19780	19770	19780	19770	27
562	20231219	094000	5568350	19770	19770	19770	19770	0
563	20231219	093900	5568350	19770	19770	19770	19770	1
564	20231219	093800	5548580	19770	19770	19770	19770	0
565	20231219	093700	5548580	19770	19770	19770	19770	0
566	20231219	093600	5548580	19770	19770	19770	19770	0
567	20231219	093500	5548580	19770	19770	19770	19770	0
568	20231219	093400	5548580	19770	19770	19770	19770	0
569	20231219	093300	5548580	19770	19770	19770	19770	1
570	20231219	093200	5528810	19740	19740	19740	19740	0
571	20231219	093100	5528810	19740	19740	19740	19740	0
572	20231219	093000	5528810	19740	19740	19740	19740	0
573	20231219	092900	5528810	19740	19770	19770	19740	8
574	20231219	092800	5370770	19780	19780	19780	19780	9
575	20231219	092700	5192750	19750	19760	19780	19740	14
576	20231219	092600	4916150	19780	19780	19780	19780	2
577	20231219	092500	4876590	19700	19700	19700	19700	0
578	20231219	092400	4876590	19700	19700	19700	19700	0
579	20231219	092300	4876590	19700	19700	19700	19700	0
580	20231219	092200	4876590	19700	19700	19700	19700	0
581	20231219	092100	4876590	19700	19700	19700	19700	0
582	20231219	092000	4876590	19700	19700	19700	19700	0
583	20231219	091900	4876590	19700	19700	19700	19700	0
584	20231219	091800	4876590	19700	19700	19700	19700	5
585	20231219	091700	4778090	19700	19700	19700	19700	0
586	20231219	091600	4778090	19700	19700	19700	19700	80
587	20231219	091500	3202090	19700	19700	19700	19700	0
588	20231219	091400	3202090	19700	19700	19700	19700	1
589	20231219	091300	3182390	19670	19670	19670	19670	40
590	20231219	091200	2395590	19670	19670	19670	19670	0
591	20231219	091100	2395590	19670	19700	19700	19670	20
592	20231219	091000	2002160	19670	19670	19670	19670	8
593	20231219	090900	1844800	19670	19690	19690	19670	2
594	20231219	090800	1805440	19700	19700	19700	19700	0
595	20231219	090700	1805440	19700	19700	19700	19700	19
596	20231219	090600	1431140	19770	19770	19770	19770	0
597	20231219	090500	1431140	19770	19770	19770	19770	0
598	20231219	090400	1431140	19770	19770	19770	19770	0
599	20231219	090300	1431140	19770	19770	19770	19770	2
600	20231219	090200	1391600	19600	19600	19600	19600	0
601	20231219	090100	1391600	19600	19600	19600	19600	55
602	20231219	090000	313600	19600	19600	19600	19600	16