KissMeData/006920/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184800	279608835	3925	3925	3925	3925	1254
3	20231222	184700	279608835	3925	3925	3925	3925	0
4	20231222	184600	279608835	3925	3925	3925	3925	0
5	20231222	184500	279608835	3925	3925	3925	3925	0
6	20231222	184400	279608835	3925	3925	3925	3925	0
7	20231222	184300	279608835	3925	3925	3925	3925	0
8	20231222	184200	279608835	3925	3925	3925	3925	0
9	20231222	184100	279608835	3925	3925	3925	3925	0
10	20231222	184000	279608835	3925	3925	3925	3925	0
11	20231222	183900	279608835	3925	3925	3925	3925	0
12	20231222	183800	279608835	3925	3925	3925	3925	0
13	20231222	183700	279608835	3925	3925	3925	3925	0
14	20231222	183600	279608835	3925	3925	3925	3925	0
15	20231222	183500	279608835	3925	3925	3925	3925	0
16	20231222	183400	279608835	3925	3925	3925	3925	0
17	20231222	183300	279608835	3925	3925	3925	3925	0
18	20231222	183200	279608835	3925	3925	3925	3925	0
19	20231222	183100	279608835	3925	3925	3925	3925	0
20	20231222	183000	279608835	3925	3925	3925	3925	0
21	20231222	182900	279608835	3925	3925	3925	3925	0
22	20231222	182800	279608835	3925	3925	3925	3925	0
23	20231222	182700	279608835	3925	3925	3925	3925	0
24	20231222	182600	279608835	3925	3925	3925	3925	0
25	20231222	182500	279608835	3925	3925	3925	3925	0
26	20231222	182400	279608835	3925	3925	3925	3925	0
27	20231222	182300	279608835	3925	3925	3925	3925	0
28	20231222	182200	279608835	3925	3925	3925	3925	0
29	20231222	182100	279608835	3925	3925	3925	3925	0
30	20231222	182000	279608835	3925	3925	3925	3925	0
31	20231222	181900	279608835	3925	3925	3925	3925	0
32	20231222	181800	279608835	3925	3925	3925	3925	1254
33	20231222	181700	279608835	3925	3925	3925	3925	0
34	20231222	181600	279608835	3925	3925	3925	3925	0
35	20231222	181500	279608835	3925	3925	3925	3925	0
36	20231222	181400	279608835	3925	3925	3925	3925	0
37	20231222	181300	279608835	3925	3925	3925	3925	0
38	20231222	181200	279608835	3925	3925	3925	3925	0
39	20231222	181100	279608835	3925	3925	3925	3925	0
40	20231222	181000	279608835	3925	3925	3925	3925	0
41	20231222	180900	279608835	3925	3925	3925	3925	0
42	20231222	180800	279608835	3925	3925	3925	3925	0
43	20231222	180700	279608835	3925	3925	3925	3925	0
44	20231222	180600	279608835	3925	3925	3925	3925	0
45	20231222	180500	279608835	3925	3925	3925	3925	0
46	20231222	180400	279608835	3925	3925	3925	3925	0
47	20231222	180300	279608835	3925	3925	3925	3925	0
48	20231222	180200	279608835	3925	3925	3925	3925	0
49	20231222	180100	279608835	3925	3925	3925	3925	0
50	20231222	180000	279608835	3925	3925	3925	3925	0
51	20231222	175900	279608835	3925	3925	3925	3925	0
52	20231222	175800	279608835	3925	3925	3925	3925	0
53	20231222	175700	279608835	3925	3925	3925	3925	0
54	20231222	175600	279608835	3925	3925	3925	3925	0
55	20231222	175500	279608835	3925	3925	3925	3925	0
56	20231222	175400	279608835	3925	3925	3925	3925	0
57	20231222	175300	279608835	3925	3925	3925	3925	0
58	20231222	175200	279608835	3925	3925	3925	3925	0
59	20231222	175100	279608835	3925	3925	3925	3925	0
60	20231222	175000	279608835	3925	3925	3925	3925	0
61	20231222	174900	279608835	3925	3925	3925	3925	0
62	20231222	174800	279608835	3925	3925	3925	3925	1254
63	20231222	174700	279608835	3925	3925	3925	3925	0
64	20231222	174600	279608835	3925	3925	3925	3925	0
65	20231222	174500	279608835	3925	3925	3925	3925	0
66	20231222	174400	279608835	3925	3925	3925	3925	0
67	20231222	174300	279608835	3925	3925	3925	3925	0
68	20231222	174200	279608835	3925	3925	3925	3925	0
69	20231222	174100	279608835	3925	3925	3925	3925	0
70	20231222	174000	279608835	3925	3925	3925	3925	0
71	20231222	173900	279608835	3925	3925	3925	3925	0
72	20231222	173800	279608835	3925	3925	3925	3925	0
73	20231222	173700	279608835	3925	3925	3925	3925	0
74	20231222	173600	279608835	3925	3925	3925	3925	0
75	20231222	173500	279608835	3925	3925	3925	3925	0
76	20231222	173400	279608835	3925	3925	3925	3925	0
77	20231222	173300	279608835	3925	3925	3925	3925	0
78	20231222	173200	279608835	3925	3925	3925	3925	0
79	20231222	173100	279608835	3925	3925	3925	3925	0
80	20231222	173000	279608835	3925	3925	3925	3925	0
81	20231222	172900	279608835	3925	3925	3925	3925	0
82	20231222	172800	279608835	3925	3925	3925	3925	0
83	20231222	172700	279608835	3925	3925	3925	3925	0
84	20231222	172600	279608835	3925	3925	3925	3925	0
85	20231222	172500	279608835	3925	3925	3925	3925	0
86	20231222	172400	279608835	3925	3925	3925	3925	0
87	20231222	172300	279608835	3925	3925	3925	3925	0
88	20231222	172200	279608835	3925	3925	3925	3925	0
89	20231222	172100	279608835	3925	3925	3925	3925	0
90	20231222	172000	279608835	3925	3925	3925	3925	0
91	20231222	171900	279608835	3925	3925	3925	3925	0
92	20231222	171800	279608835	3925	3925	3925	3925	1254
93	20231222	171700	279608835	3925	3925	3925	3925	0
94	20231222	171600	279608835	3925	3925	3925	3925	0
95	20231222	171500	279608835	3925	3925	3925	3925	0
96	20231222	171400	279608835	3925	3925	3925	3925	0
97	20231222	171300	279608835	3925	3925	3925	3925	0
98	20231222	171200	279608835	3925	3925	3925	3925	0
99	20231222	171100	279608835	3925	3925	3925	3925	0
100	20231222	171000	279608835	3925	3925	3925	3925	0
101	20231222	170900	279608835	3925	3925	3925	3925	0
102	20231222	170800	279608835	3925	3925	3925	3925	0
103	20231222	170700	279608835	3925	3925	3925	3925	0
104	20231222	170600	279608835	3925	3925	3925	3925	0
105	20231222	170500	279608835	3925	3925	3925	3925	0
106	20231222	170400	279608835	3925	3925	3925	3925	0
107	20231222	170300	279608835	3925	3925	3925	3925	0
108	20231222	170200	279608835	3925	3925	3925	3925	0
109	20231222	170100	279608835	3925	3925	3925	3925	0
110	20231222	170000	279608835	3925	3925	3925	3925	0
111	20231222	165900	279608835	3925	3925	3925	3925	0
112	20231222	165800	279608835	3925	3925	3925	3925	0
113	20231222	165700	279608835	3925	3925	3925	3925	0
114	20231222	165600	279608835	3925	3925	3925	3925	0
115	20231222	165500	279608835	3925	3925	3925	3925	0
116	20231222	165400	279608835	3925	3925	3925	3925	0
117	20231222	165300	279608835	3925	3925	3925	3925	0
118	20231222	165200	279608835	3925	3925	3925	3925	0
119	20231222	165100	279608835	3925	3925	3925	3925	0
120	20231222	165000	279608835	3925	3925	3925	3925	0
121	20231222	164900	279608835	3925	3925	3925	3925	0
122	20231222	164800	279608835	3925	3925	3925	3925	1254
123	20231222	164700	279608835	3925	3925	3925	3925	0
124	20231222	164600	279608835	3925	3925	3925	3925	0
125	20231222	164500	279608835	3925	3925	3925	3925	0
126	20231222	164400	279608835	3925	3925	3925	3925	0
127	20231222	164300	279608835	3925	3925	3925	3925	0
128	20231222	164200	279608835	3925	3925	3925	3925	0
129	20231222	164100	279608835	3925	3925	3925	3925	0
130	20231222	164000	279608835	3925	3925	3925	3925	0
131	20231222	163900	279608835	3925	3925	3925	3925	0
132	20231222	163800	279608835	3925	3925	3925	3925	0
133	20231222	163700	279608835	3925	3925	3925	3925	0
134	20231222	163600	279608835	3925	3925	3925	3925	0
135	20231222	163500	279608835	3925	3925	3925	3925	0
136	20231222	163400	279608835	3925	3925	3925	3925	0
137	20231222	163300	279608835	3925	3925	3925	3925	0
138	20231222	163200	279608835	3925	3925	3925	3925	0
139	20231222	163100	279608835	3925	3925	3925	3925	0
140	20231222	163000	279608835	3925	3925	3925	3925	0
141	20231222	162900	279608835	3925	3925	3925	3925	0
142	20231222	162800	279608835	3925	3925	3925	3925	0
143	20231222	162700	279608835	3925	3925	3925	3925	0
144	20231222	162600	279608835	3925	3925	3925	3925	0
145	20231222	162500	279608835	3925	3925	3925	3925	0
146	20231222	162400	279608835	3925	3925	3925	3925	0
147	20231222	162300	279608835	3925	3925	3925	3925	0
148	20231222	162200	279608835	3925	3925	3925	3925	0
149	20231222	162100	279608835	3925	3925	3925	3925	0
150	20231222	162000	279608835	3925	3925	3925	3925	0
151	20231222	161900	279608835	3925	3925	3925	3925	0
152	20231222	161800	279608835	3925	3925	3925	3925	1254
153	20231222	161700	279608835	3925	3925	3925	3925	0
154	20231222	161600	279608835	3925	3925	3925	3925	0
155	20231222	161500	279608835	3925	3925	3925	3925	0
156	20231222	161400	279608835	3925	3925	3925	3925	0
157	20231222	161300	279608835	3925	3925	3925	3925	0
158	20231222	161200	279608835	3925	3925	3925	3925	0
159	20231222	161100	279608835	3925	3925	3925	3925	0
160	20231222	161000	279608835	3925	3925	3925	3925	0
161	20231222	160900	279608835	3925	3925	3925	3925	0
162	20231222	160800	279608835	3925	3925	3925	3925	0
163	20231222	160700	279608835	3925	3925	3925	3925	0
164	20231222	160600	279608835	3925	3925	3925	3925	0
165	20231222	160500	279608835	3925	3925	3925	3925	0
166	20231222	160400	279608835	3925	3925	3925	3925	0
167	20231222	160300	279608835	3925	3925	3925	3925	0
168	20231222	160200	279608835	3925	3925	3925	3925	0
169	20231222	160100	279608835	3925	3925	3925	3925	0
170	20231222	160000	279608835	3925	3925	3925	3925	0
171	20231222	155900	279608835	3925	3925	3925	3925	0
172	20231222	155800	279608835	3925	3925	3925	3925	0
173	20231222	155700	279608835	3925	3925	3925	3925	0
174	20231222	155600	279608835	3925	3925	3925	3925	0
175	20231222	155500	279608835	3925	3925	3925	3925	0
176	20231222	155400	279608835	3925	3925	3925	3925	0
177	20231222	155300	279608835	3925	3925	3925	3925	0
178	20231222	155200	279608835	3925	3925	3925	3925	0
179	20231222	155100	279608835	3925	3925	3925	3925	0
180	20231222	155000	279608835	3925	3925	3925	3925	0
181	20231222	154900	279608835	3925	3925	3925	3925	0
182	20231222	154800	279608835	3925	3925	3925	3925	1254
183	20231222	154700	279608835	3925	3925	3925	3925	0
184	20231222	154600	279608835	3925	3925	3925	3925	0
185	20231222	154500	279608835	3925	3925	3925	3925	0
186	20231222	154400	279608835	3925	3925	3925	3925	0
187	20231222	154300	279608835	3925	3925	3925	3925	0
188	20231222	154200	279608835	3925	3925	3925	3925	0
189	20231222	154100	279608835	3925	3925	3925	3925	0
190	20231222	154000	279608835	3925	3925	3925	3925	0
191	20231222	153900	279608835	3925	3925	3925	3925	0
192	20231222	153800	279608835	3925	3925	3925	3925	0
193	20231222	153700	279608835	3925	3925	3925	3925	0
194	20231222	153600	279608835	3925	3925	3925	3925	0
195	20231222	153500	279608835	3925	3925	3925	3925	0
196	20231222	153400	279608835	3925	3925	3925	3925	0
197	20231222	153300	279608835	3925	3925	3925	3925	0
198	20231222	153200	279608835	3925	3925	3925	3925	0
199	20231222	153100	279608835	3925	3925	3925	3925	0
200	20231222	153000	279608835	3925	3925	3925	3925	1254
201	20231222	152900	274686885	3940	3940	3940	3940	0
202	20231222	152800	274686885	3940	3940	3940	3940	0
203	20231222	152700	274686885	3940	3940	3940	3940	0
204	20231222	152600	274686885	3940	3940	3940	3940	0
205	20231222	152500	274686885	3940	3940	3940	3940	0
206	20231222	152400	274686885	3940	3940	3940	3940	0
207	20231222	152300	274686885	3940	3940	3940	3940	0
208	20231222	152200	274686885	3940	3940	3940	3940	0
209	20231222	152100	274686885	3940	3940	3940	3940	0
210	20231222	152000	274686885	3940	3940	3940	3940	0
211	20231222	151900	274686885	3940	3925	3940	3925	262
212	20231222	151800	273657580	3925	3935	3940	3925	5197
213	20231222	151700	253215100	3940	3940	3940	3935	4219
214	20231222	151600	236596740	3945	3945	3945	3945	1
215	20231222	151500	236592795	3945	3940	3945	3940	438
216	20231222	151400	234866450	3945	3945	3945	3940	380
217	20231222	151300	233367960	3945	3945	3945	3945	5
218	20231222	151200	233348235	3945	3940	3945	3940	303
219	20231222	151100	232154405	3945	3940	3945	3940	15
220	20231222	151000	232095290	3945	3950	3955	3945	529
221	20231222	150900	230008325	3945	3955	3955	3945	193
222	20231222	150800	229246930	3945	3945	3945	3945	9
223	20231222	150700	229211425	3945	3945	3945	3945	9
224	20231222	150600	229175920	3945	3950	3950	3945	444
225	20231222	150500	227422145	3955	3955	3955	3955	4
226	20231222	150400	227406325	3955	3955	3955	3955	1
227	20231222	150300	227402370	3950	3950	3950	3950	581
228	20231222	150200	225107420	3955	3955	3955	3955	7
229	20231222	150100	225079735	3950	3950	3950	3950	0
230	20231222	150000	225079735	3950	3950	3950	3950	92
231	20231222	145900	224716335	3955	3955	3955	3955	1
232	20231222	145800	224712380	3950	3960	3960	3950	5
233	20231222	145700	224692590	3960	3960	3960	3960	25
234	20231222	145600	224593590	3960	3960	3960	3960	6
235	20231222	145500	224569830	3950	3965	3965	3950	8
236	20231222	145400	224538170	3965	3955	3965	3955	4
237	20231222	145300	224522330	3965	3965	3965	3965	5
238	20231222	145200	224502505	3965	3965	3965	3945	2995
239	20231222	145100	212679065	3965	3950	3965	3950	16
240	20231222	145000	212615835	3965	3950	3965	3950	45
241	20231222	144900	212438010	3950	3965	3965	3950	18
242	20231222	144800	212366835	3965	3965	3965	3950	6
243	20231222	144700	212343060	3965	3965	3965	3965	0
244	20231222	144600	212343060	3965	3960	3965	3955	8
245	20231222	144500	212311355	3965	3965	3965	3965	4
246	20231222	144400	212295495	3965	3955	3965	3950	2225
247	20231222	144300	203505790	3965	3965	3965	3965	6
248	20231222	144200	203482000	3955	3955	3955	3955	0
249	20231222	144100	203482000	3955	3955	3955	3955	4
250	20231222	144000	203466180	3965	3965	3965	3965	58
251	20231222	143900	203236210	3965	3965	3965	3965	58
252	20231222	143800	203006240	3965	3965	3965	3965	0
253	20231222	143700	203006240	3965	3960	3965	3960	106
254	20231222	143600	202586455	3960	3955	3960	3955	15
255	20231222	143500	202527090	3965	3955	3965	3955	41
256	20231222	143400	202364925	3955	3960	3965	3955	9301
257	20231222	143300	165563070	3965	3960	3965	3960	601
258	20231222	143200	163183105	3965	3965	3965	3965	5
259	20231222	143100	163163280	3965	3960	3965	3960	471
260	20231222	143000	161298115	3965	3960	3965	3960	21
261	20231222	142900	161214950	3965	3965	3965	3960	52
262	20231222	142800	161009020	3960	3965	3965	3960	605
263	20231222	142700	158612115	3965	3960	3965	3960	155
264	20231222	142600	157997640	3960	3965	3965	3960	134
265	20231222	142500	157466480	3965	3965	3965	3965	104
266	20231222	142400	157054120	3965	3965	3965	3965	102
267	20231222	142300	156649690	3965	3965	3965	3965	804
268	20231222	142200	153461830	3965	3965	3965	3965	55
269	20231222	142100	153243755	3965	3965	3965	3965	2
270	20231222	142000	153235825	3965	3965	3965	3965	309
271	20231222	141900	152010640	3965	3965	3965	3965	5
272	20231222	141800	151990815	3965	3965	3965	3965	1
273	20231222	141700	151986850	3965	3965	3965	3965	8
274	20231222	141600	151955130	3965	3965	3965	3965	419
275	20231222	141500	150293795	3965	3965	3965	3965	35
276	20231222	141400	150155020	3965	3965	3965	3965	31
277	20231222	141300	150032105	3965	3970	3970	3965	1810
278	20231222	141200	142855450	3965	3965	3965	3965	13
279	20231222	141100	142803905	3965	3965	3965	3965	25
280	20231222	141000	142704780	3965	3970	3970	3965	49
281	20231222	140900	142510470	3970	3970	3970	3970	5
282	20231222	140800	142490620	3970	3970	3970	3970	1
283	20231222	140700	142486650	3970	3975	3975	3970	6472
284	20231222	140600	116792755	3975	3975	3975	3970	579
285	20231222	140500	114491730	3975	3980	3980	3975	1348
286	20231222	140400	109133405	3990	3990	3990	3990	0
287	20231222	140300	109133405	3990	3990	3990	3990	0
288	20231222	140200	109133405	3990	3990	3990	3990	0
289	20231222	140100	109133405	3990	3990	3990	3990	0
290	20231222	140000	109133405	3990	3990	3990	3990	0
291	20231222	135900	109133405	3990	3990	3990	3990	0
292	20231222	135800	109133405	3990	3985	3990	3985	52
293	20231222	135700	108926080	3975	3975	3975	3975	0
294	20231222	135600	108926080	3975	3975	3975	3975	10
295	20231222	135500	108886330	3990	3990	3990	3990	0
296	20231222	135400	108886330	3990	3990	3990	3990	0
297	20231222	135300	108886330	3990	3990	3990	3990	0
298	20231222	135200	108886330	3990	3980	3990	3980	29
299	20231222	135100	108770900	3980	3980	3980	3980	0
300	20231222	135000	108770900	3980	3975	3980	3975	539
301	20231222	134900	106628365	3975	3975	3975	3975	0
302	20231222	134800	106628365	3975	3975	3975	3975	0
303	20231222	134700	106628365	3975	3975	3975	3975	0
304	20231222	134600	106628365	3975	3975	3975	3975	0
305	20231222	134500	106628365	3975	3975	3975	3975	0
306	20231222	134400	106628365	3975	3975	3975	3975	0
307	20231222	134300	106628365	3975	3980	3980	3975	1000
308	20231222	134200	102650605	3985	3985	3985	3985	0
309	20231222	134100	102650605	3985	3980	3985	3980	63
310	20231222	134000	102399650	3980	3980	3990	3980	60
311	20231222	133900	102160840	3990	3990	3990	3990	0
312	20231222	133800	102160840	3990	3990	3990	3990	0
313	20231222	133700	102160840	3990	3990	3990	3990	0
314	20231222	133600	102160840	3990	3990	3990	3990	300
315	20231222	133500	100963840	3990	3990	3990	3990	0
316	20231222	133400	100963840	3990	3990	3990	3990	1
317	20231222	133300	100959850	3985	3985	3985	3985	0
318	20231222	133200	100959850	3985	3985	3985	3985	1
319	20231222	133100	100955865	3995	3995	3995	3995	0
320	20231222	133000	100955865	3995	3985	3995	3980	53
321	20231222	132900	100744905	3995	3990	3995	3990	21
322	20231222	132800	100661015	3995	3995	3995	3995	0
323	20231222	132700	100661015	3995	3995	3995	3995	0
324	20231222	132600	100661015	3995	3995	3995	3995	0
325	20231222	132500	100661015	3995	3995	3995	3995	0
326	20231222	132400	100661015	3995	3995	3995	3995	0
327	20231222	132300	100661015	3995	3995	3995	3995	1
328	20231222	132200	100657020	3990	3990	3990	3990	0
329	20231222	132100	100657020	3990	3990	3990	3990	25
330	20231222	132000	100557270	3995	3995	3995	3995	0
331	20231222	131900	100557270	3995	3995	3995	3995	0
332	20231222	131800	100557270	3995	3995	3995	3995	0
333	20231222	131700	100557270	3995	3995	3995	3995	0
334	20231222	131600	100557270	3995	3995	3995	3995	1
335	20231222	131500	100553275	3990	3990	3990	3990	50
336	20231222	131400	100353775	3995	3980	3995	3980	53
337	20231222	131300	100142820	3995	3995	3995	3995	0
338	20231222	131200	100142820	3995	3990	3995	3990	100
339	20231222	131100	99743655	3995	3995	3995	3995	0
340	20231222	131000	99743655	3995	3995	3995	3995	0
341	20231222	130900	99743655	3995	3995	3995	3995	0
342	20231222	130800	99743655	3995	3985	3995	3985	33
343	20231222	130700	99611985	3995	3990	3995	3980	36
344	20231222	130600	99468350	3975	3975	3975	3975	8
345	20231222	130500	99436550	3975	3975	3975	3975	5
346	20231222	130400	99416675	3990	3990	3990	3990	0
347	20231222	130300	99416675	3990	3990	3990	3990	1
348	20231222	130200	99412685	3975	3975	3975	3975	0
349	20231222	130100	99412685	3975	3975	3975	3975	0
350	20231222	130000	99412685	3975	3985	3985	3975	11
351	20231222	125900	99368945	3995	3975	3995	3975	26
352	20231222	125800	99265575	3975	3990	3990	3975	785
353	20231222	125700	96134120	3985	3985	3985	3985	329
354	20231222	125600	94823055	3990	3990	3990	3990	0
355	20231222	125500	94823055	3990	3990	3990	3990	25
356	20231222	125400	94723305	3990	3990	3990	3990	0
357	20231222	125300	94723305	3990	3990	3990	3990	1
358	20231222	125200	94719315	3985	3985	3985	3985	104
359	20231222	125100	94304875	3990	3990	3990	3990	1
360	20231222	125000	94300885	3985	3985	3985	3985	0
361	20231222	124900	94300885	3985	3985	3990	3985	22
362	20231222	124800	94213210	3990	3990	3990	3990	1
363	20231222	124700	94209220	3985	3990	3990	3985	777
364	20231222	124600	91109335	3990	3990	3990	3990	0
365	20231222	124500	91109335	3990	3990	3990	3990	0
366	20231222	124400	91109335	3990	3990	3990	3990	1
367	20231222	124300	91105345	3985	3985	3985	3985	0
368	20231222	124200	91105345	3985	3985	3985	3985	52
369	20231222	124100	90898125	3990	3990	3990	3990	0
370	20231222	124000	90898125	3990	3985	3990	3985	224
371	20231222	123900	90005480	3985	3985	3985	3985	1
372	20231222	123800	90001495	3980	3980	3980	3980	0
373	20231222	123700	90001495	3980	3980	3980	3980	0
374	20231222	123600	90001495	3980	3980	3980	3980	0
375	20231222	123500	90001495	3980	3980	3980	3980	0
376	20231222	123400	90001495	3980	3980	3980	3980	0
377	20231222	123300	90001495	3980	3980	3980	3980	0
378	20231222	123200	90001495	3980	3980	3980	3980	429
379	20231222	123100	88294075	3975	3975	3975	3975	0
380	20231222	123000	88294075	3975	3975	3975	3975	0
381	20231222	122900	88294075	3975	3975	3975	3975	23
382	20231222	122800	88202650	3975	3975	3975	3975	213
383	20231222	122700	87355975	3980	3980	3980	3980	1
384	20231222	122600	87351995	3975	3975	3975	3975	52
385	20231222	122500	87145295	3980	3980	3980	3980	0
386	20231222	122400	87145295	3980	3980	3980	3980	0
387	20231222	122300	87145295	3980	3980	3980	3980	10
388	20231222	122200	87105495	3980	3980	3980	3980	0
389	20231222	122100	87105495	3980	3980	3980	3980	0
390	20231222	122000	87105495	3980	3980	3980	3980	0
391	20231222	121900	87105495	3980	3980	3980	3980	0
392	20231222	121800	87105495	3980	3980	3980	3980	0
393	20231222	121700	87105495	3980	3980	3980	3980	0
394	20231222	121600	87105495	3980	3980	3980	3980	5
395	20231222	121500	87085595	3980	3980	3980	3980	0
396	20231222	121400	87085595	3980	3980	3980	3980	83
397	20231222	121300	86755255	3975	3975	3975	3975	0
398	20231222	121200	86755255	3975	3975	3975	3975	0
399	20231222	121100	86755255	3975	3975	3975	3975	0
400	20231222	121000	86755255	3975	3975	3975	3975	52
401	20231222	120900	86548555	3990	3990	3990	3990	0
402	20231222	120800	86548555	3990	3990	3990	3990	0
403	20231222	120700	86548555	3990	3990	3990	3990	0
404	20231222	120600	86548555	3990	3990	3990	3990	0
405	20231222	120500	86548555	3990	3990	3990	3990	1
406	20231222	120400	86544565	3975	3975	3975	3975	15
407	20231222	120300	86484940	3990	3990	3990	3990	0
408	20231222	120200	86484940	3990	3990	3990	3990	0
409	20231222	120100	86484940	3990	3990	3990	3990	0
410	20231222	120000	86484940	3990	3990	3990	3990	0
411	20231222	115900	86484940	3990	3990	3990	3990	0
412	20231222	115800	86484940	3990	3990	3990	3990	0
413	20231222	115700	86484940	3990	3990	3990	3990	0
414	20231222	115600	86484940	3990	3990	3990	3990	0
415	20231222	115500	86484940	3990	3990	3990	3990	10
416	20231222	115400	86445040	3975	3985	3985	3975	672
417	20231222	115300	83773130	3995	3995	3995	3995	0
418	20231222	115200	83773130	3995	3995	3995	3995	0
419	20231222	115100	83773130	3995	3995	3995	3995	1
420	20231222	115000	83769135	3995	3995	3995	3995	0
421	20231222	114900	83769135	3995	3990	3995	3990	11
422	20231222	114800	83725240	3995	3995	3995	3995	0
423	20231222	114700	83725240	3995	3995	3995	3995	0
424	20231222	114600	83725240	3995	3995	3995	3995	0
425	20231222	114500	83725240	3995	3995	3995	3995	0
426	20231222	114400	83725240	3995	3995	3995	3995	0
427	20231222	114300	83725240	3995	3995	3995	3995	0
428	20231222	114200	83725240	3995	3995	3995	3995	0
429	20231222	114100	83725240	3995	3995	3995	3995	0
430	20231222	114000	83725240	3995	3995	3995	3995	1
431	20231222	113900	83721245	3975	3975	3975	3975	0
432	20231222	113800	83721245	3975	3980	3980	3975	1052
433	20231222	113700	79538035	3995	3995	3995	3995	0
434	20231222	113600	79538035	3995	3995	3995	3995	0
435	20231222	113500	79538035	3995	3995	3995	3995	0
436	20231222	113400	79538035	3995	3995	3995	3995	0
437	20231222	113300	79538035	3995	3995	3995	3995	0
438	20231222	113200	79538035	3995	3995	3995	3995	0
439	20231222	113100	79538035	3995	3995	3995	3995	0
440	20231222	113000	79538035	3995	3995	3995	3995	0
441	20231222	112900	79538035	3995	3995	3995	3995	0
442	20231222	112800	79538035	3995	3995	3995	3995	0
443	20231222	112700	79538035	3995	3995	3995	3995	10
444	20231222	112600	79498085	4000	4000	4000	4000	0
445	20231222	112500	79498085	4000	4000	4000	4000	0
446	20231222	112400	79498085	4000	4000	4000	4000	1
447	20231222	112300	79494085	3980	3980	3980	3980	0
448	20231222	112200	79494085	3980	3990	3990	3980	52
449	20231222	112100	79286955	4000	4000	4000	4000	0
450	20231222	112000	79286955	4000	4000	4000	4000	0
451	20231222	111900	79286955	4000	4000	4000	4000	0
452	20231222	111800	79286955	4000	4000	4000	4000	0
453	20231222	111700	79286955	4000	4000	4000	4000	0
454	20231222	111600	79286955	4000	4000	4000	4000	0
455	20231222	111500	79286955	4000	4000	4000	4000	0
456	20231222	111400	79286955	4000	4000	4000	4000	1
457	20231222	111300	79282955	4000	4000	4000	4000	0
458	20231222	111200	79282955	4000	4000	4000	4000	0
459	20231222	111100	79282955	4000	4000	4000	4000	0
460	20231222	111000	79282955	4000	4000	4000	4000	1
461	20231222	110900	79278955	3995	3995	3995	3995	0
462	20231222	110800	79278955	3995	3995	3995	3995	10
463	20231222	110700	79239005	4000	4000	4000	4000	6
464	20231222	110600	79215005	3980	3985	3985	3980	117
465	20231222	110500	78749335	4000	4000	4000	4000	0
466	20231222	110400	78749335	4000	4000	4000	4000	0
467	20231222	110300	78749335	4000	4000	4000	4000	0
468	20231222	110200	78749335	4000	4000	4000	4000	0
469	20231222	110100	78749335	4000	4000	4000	4000	0
470	20231222	110000	78749335	4000	4000	4000	4000	0
471	20231222	105900	78749335	4000	4000	4000	4000	0
472	20231222	105800	78749335	4000	4000	4000	4000	0
473	20231222	105700	78749335	4000	4000	4000	4000	1
474	20231222	105600	78745335	4000	4000	4000	4000	0
475	20231222	105500	78745335	4000	4000	4000	4000	0
476	20231222	105400	78745335	4000	4000	4000	4000	0
477	20231222	105300	78745335	4000	4000	4000	4000	0
478	20231222	105200	78745335	4000	4000	4000	4000	0
479	20231222	105100	78745335	4000	4000	4000	4000	0
480	20231222	105000	78745335	4000	4000	4000	4000	0
481	20231222	104900	78745335	4000	3980	4000	3980	2
482	20231222	104800	78737355	4000	4000	4000	4000	0
483	20231222	104700	78737355	4000	4000	4000	4000	0
484	20231222	104600	78737355	4000	4000	4000	4000	0
485	20231222	104500	78737355	4000	4000	4000	4000	1
486	20231222	104400	78733355	3980	3990	3990	3980	1200
487	20231222	104300	73951935	4000	3995	4000	3995	150
488	20231222	104200	73352145	3995	3995	3995	3995	1
489	20231222	104100	73348150	3990	3990	3990	3990	1
490	20231222	104000	73344160	4000	4000	4000	4000	0
491	20231222	103900	73344160	4000	3995	4000	3995	2
492	20231222	103800	73336165	4000	4000	4000	4000	1
493	20231222	103700	73332165	4000	4000	4000	4000	0
494	20231222	103600	73332165	4000	4000	4000	4000	0
495	20231222	103500	73332165	4000	4000	4000	4000	0
496	20231222	103400	73332165	4000	4000	4000	4000	60
497	20231222	103300	73092165	4000	4000	4000	4000	0
498	20231222	103200	73092165	4000	4000	4000	4000	1
499	20231222	103100	73088165	3975	3985	3985	3975	331
500	20231222	103000	71770885	4000	4000	4000	4000	0
501	20231222	102900	71770885	4000	4000	4000	4000	0
502	20231222	102800	71770885	4000	3990	4000	3990	43
503	20231222	102700	71599305	3990	3990	3990	3990	0
504	20231222	102600	71599305	3990	4000	4000	3990	100
505	20231222	102500	71200295	3995	3995	3995	3995	42
506	20231222	102400	71032505	4000	4000	4000	4000	0
507	20231222	102300	71032505	4000	4000	4000	4000	0
508	20231222	102200	71032505	4000	4000	4000	4000	0
509	20231222	102100	71032505	4000	4000	4000	4000	0
510	20231222	102000	71032505	4000	4000	4000	4000	0
511	20231222	101900	71032505	4000	4000	4000	4000	10
512	20231222	101800	70992505	4000	4000	4000	4000	20
513	20231222	101700	70912505	4005	4005	4005	4005	1
514	20231222	101600	70908500	4000	4000	4000	4000	90
515	20231222	101500	70548500	4000	4000	4000	4000	10
516	20231222	101400	70508500	4005	4005	4005	4005	83
517	20231222	101300	70176085	4005	4005	4005	4005	0
518	20231222	101200	70176085	4005	4005	4005	4005	0
519	20231222	101100	70176085	4005	4005	4005	4005	0
520	20231222	101000	70176085	4005	4005	4005	4005	0
521	20231222	100900	70176085	4005	4005	4005	4005	0
522	20231222	100800	70176085	4005	3980	4005	3980	2
523	20231222	100700	70168100	4000	4000	4000	4000	0
524	20231222	100600	70168100	4000	4000	4000	4000	50
525	20231222	100500	69968100	4000	4000	4000	4000	27
526	20231222	100400	69860100	4000	4000	4000	4000	12
527	20231222	100300	69812100	4010	4005	4010	4005	2
528	20231222	100200	69804085	4000	4000	4000	4000	95
529	20231222	100100	69424085	4000	4000	4000	4000	76
530	20231222	100000	69120085	4000	3990	4000	3990	248
531	20231222	095900	68130555	3975	3990	3990	3975	2
532	20231222	095800	68122590	3975	3975	3975	3975	1
533	20231222	095700	68118615	3990	3990	3990	3990	1
534	20231222	095600	68114625	3990	3990	3990	3990	0
535	20231222	095500	68114625	3990	3990	3990	3990	0
536	20231222	095400	68114625	3990	3990	3990	3990	0
537	20231222	095300	68114625	3990	3980	3990	3975	798
538	20231222	095200	64942455	3995	3995	3995	3995	0
539	20231222	095100	64942455	3995	3990	3995	3985	301
540	20231222	095000	63742585	4000	4000	4000	4000	10
541	20231222	094900	63702585	4000	4000	4000	4000	0
542	20231222	094800	63702585	4000	4000	4000	4000	25
543	20231222	094700	63602585	4000	4000	4000	4000	0
544	20231222	094600	63602585	4000	4000	4000	4000	0
545	20231222	094500	63602585	4000	3970	4000	3965	1293
546	20231222	094400	58443150	3970	3970	3970	3970	10
547	20231222	094300	58403450	3970	3975	3975	3970	631
548	20231222	094200	55898315	3980	3980	3980	3975	5
549	20231222	094100	55878430	3980	3980	3980	3980	0
550	20231222	094000	55878430	3980	3980	3980	3980	0
551	20231222	093900	55878430	3980	3980	3980	3980	40
552	20231222	093800	55719230	3980	3980	3980	3980	271
553	20231222	093700	54640650	3990	3980	3990	3980	52
554	20231222	093600	54433670	3990	3980	3990	3980	81
555	20231222	093500	54111280	3980	3985	3985	3970	810
556	20231222	093400	50890865	3990	3990	3990	3990	15
557	20231222	093300	50831015	3995	3995	3995	3995	0
558	20231222	093200	50831015	3995	3995	3995	3995	20
559	20231222	093100	50751115	3995	3995	3995	3995	1
560	20231222	093000	50747120	3995	3995	3995	3995	0
561	20231222	092900	50747120	3995	3995	3995	3995	0
562	20231222	092800	50747120	3995	3995	3995	3995	0
563	20231222	092700	50747120	3995	3995	3995	3995	0
564	20231222	092600	50747120	3995	3995	3995	3995	1
565	20231222	092500	50743125	3980	4000	4000	3980	26
566	20231222	092400	50639625	4000	4000	4000	4000	11
567	20231222	092300	50595625	3980	3980	3980	3980	0
568	20231222	092200	50595625	3980	3990	3990	3980	1200
569	20231222	092100	45814605	4000	4000	4000	4000	162
570	20231222	092000	45166605	4005	4005	4005	4005	0
571	20231222	091900	45166605	4005	4005	4005	4005	0
572	20231222	091800	45166605	4005	4005	4005	4005	0
573	20231222	091700	45166605	4005	4005	4005	4005	0
574	20231222	091600	45166605	4005	4005	4005	4005	0
575	20231222	091500	45166605	4005	4005	4005	4005	0
576	20231222	091400	45166605	4005	4005	4005	4005	0
577	20231222	091300	45166605	4005	4005	4005	4005	0
578	20231222	091200	45166605	4005	4005	4005	4005	120
579	20231222	091100	44686005	4005	3980	4005	3980	3461
580	20231222	091000	30847195	3980	3980	3980	3980	10
581	20231222	090900	30807395	3980	3980	3980	3980	0
582	20231222	090800	30807395	3980	3980	3980	3980	305
583	20231222	090700	29593495	3980	3980	3980	3980	30
584	20231222	090600	29474095	4000	3985	4000	3985	1230
585	20231222	090500	24557545	3985	3990	3990	3985	2500
586	20231222	090400	14591075	4000	4000	4000	4000	0
587	20231222	090300	14591075	4000	4000	4000	4000	278
588	20231222	090200	13479075	4000	4000	4000	4000	483
589	20231222	090100	11547075	4000	3995	4000	3990	739
590	20231222	090000	8596000	4000	4000	4000	4000	1593