KissMeData/078020/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194800	47276455	3960	3960	3960	3960	38
3	20231215	194700	47276455	3960	3960	3960	3960	0
4	20231215	194600	47276455	3960	3960	3960	3960	0
5	20231215	194500	47276455	3960	3960	3960	3960	0
6	20231215	194400	47276455	3960	3960	3960	3960	0
7	20231215	194300	47276455	3960	3960	3960	3960	0
8	20231215	194200	47276455	3960	3960	3960	3960	0
9	20231215	194100	47276455	3960	3960	3960	3960	0
10	20231215	194000	47276455	3960	3960	3960	3960	0
11	20231215	193900	47276455	3960	3960	3960	3960	0
12	20231215	193800	47276455	3960	3960	3960	3960	0
13	20231215	193700	47276455	3960	3960	3960	3960	0
14	20231215	193600	47276455	3960	3960	3960	3960	0
15	20231215	193500	47276455	3960	3960	3960	3960	0
16	20231215	193400	47276455	3960	3960	3960	3960	0
17	20231215	193300	47276455	3960	3960	3960	3960	0
18	20231215	193200	47276455	3960	3960	3960	3960	0
19	20231215	193100	47276455	3960	3960	3960	3960	0
20	20231215	193000	47276455	3960	3960	3960	3960	0
21	20231215	192900	47276455	3960	3960	3960	3960	0
22	20231215	192800	47276455	3960	3960	3960	3960	0
23	20231215	192700	47276455	3960	3960	3960	3960	0
24	20231215	192600	47276455	3960	3960	3960	3960	0
25	20231215	192500	47276455	3960	3960	3960	3960	0
26	20231215	192400	47276455	3960	3960	3960	3960	0
27	20231215	192300	47276455	3960	3960	3960	3960	0
28	20231215	192200	47276455	3960	3960	3960	3960	0
29	20231215	192100	47276455	3960	3960	3960	3960	0
30	20231215	192000	47276455	3960	3960	3960	3960	0
31	20231215	191900	47276455	3960	3960	3960	3960	0
32	20231215	191800	47276455	3960	3960	3960	3960	38
33	20231215	191700	47276455	3960	3960	3960	3960	0
34	20231215	191600	47276455	3960	3960	3960	3960	0
35	20231215	191500	47276455	3960	3960	3960	3960	0
36	20231215	191400	47276455	3960	3960	3960	3960	0
37	20231215	191300	47276455	3960	3960	3960	3960	0
38	20231215	191200	47276455	3960	3960	3960	3960	0
39	20231215	191100	47276455	3960	3960	3960	3960	0
40	20231215	191000	47276455	3960	3960	3960	3960	0
41	20231215	190900	47276455	3960	3960	3960	3960	0
42	20231215	190800	47276455	3960	3960	3960	3960	0
43	20231215	190700	47276455	3960	3960	3960	3960	0
44	20231215	190600	47276455	3960	3960	3960	3960	0
45	20231215	190500	47276455	3960	3960	3960	3960	0
46	20231215	190400	47276455	3960	3960	3960	3960	0
47	20231215	190300	47276455	3960	3960	3960	3960	0
48	20231215	190200	47276455	3960	3960	3960	3960	0
49	20231215	190100	47276455	3960	3960	3960	3960	0
50	20231215	190000	47276455	3960	3960	3960	3960	0
51	20231215	185900	47276455	3960	3960	3960	3960	0
52	20231215	185800	47276455	3960	3960	3960	3960	0
53	20231215	185700	47276455	3960	3960	3960	3960	0
54	20231215	185600	47276455	3960	3960	3960	3960	0
55	20231215	185500	47276455	3960	3960	3960	3960	0
56	20231215	185400	47276455	3960	3960	3960	3960	0
57	20231215	185300	47276455	3960	3960	3960	3960	0
58	20231215	185200	47276455	3960	3960	3960	3960	0
59	20231215	185100	47276455	3960	3960	3960	3960	0
60	20231215	185000	47276455	3960	3960	3960	3960	0
61	20231215	184900	47276455	3960	3960	3960	3960	0
62	20231215	184800	47276455	3960	3960	3960	3960	38
63	20231215	184700	47276455	3960	3960	3960	3960	0
64	20231215	184600	47276455	3960	3960	3960	3960	0
65	20231215	184500	47276455	3960	3960	3960	3960	0
66	20231215	184400	47276455	3960	3960	3960	3960	0
67	20231215	184300	47276455	3960	3960	3960	3960	0
68	20231215	184200	47276455	3960	3960	3960	3960	0
69	20231215	184100	47276455	3960	3960	3960	3960	0
70	20231215	184000	47276455	3960	3960	3960	3960	0
71	20231215	183900	47276455	3960	3960	3960	3960	0
72	20231215	183800	47276455	3960	3960	3960	3960	0
73	20231215	183700	47276455	3960	3960	3960	3960	0
74	20231215	183600	47276455	3960	3960	3960	3960	0
75	20231215	183500	47276455	3960	3960	3960	3960	0
76	20231215	183400	47276455	3960	3960	3960	3960	0
77	20231215	183300	47276455	3960	3960	3960	3960	0
78	20231215	183200	47276455	3960	3960	3960	3960	0
79	20231215	183100	47276455	3960	3960	3960	3960	0
80	20231215	183000	47276455	3960	3960	3960	3960	0
81	20231215	182900	47276455	3960	3960	3960	3960	0
82	20231215	182800	47276455	3960	3960	3960	3960	0
83	20231215	182700	47276455	3960	3960	3960	3960	0
84	20231215	182600	47276455	3960	3960	3960	3960	0
85	20231215	182500	47276455	3960	3960	3960	3960	0
86	20231215	182400	47276455	3960	3960	3960	3960	0
87	20231215	182300	47276455	3960	3960	3960	3960	0
88	20231215	182200	47276455	3960	3960	3960	3960	0
89	20231215	182100	47276455	3960	3960	3960	3960	0
90	20231215	182000	47276455	3960	3960	3960	3960	0
91	20231215	181900	47276455	3960	3960	3960	3960	0
92	20231215	181800	47276455	3960	3960	3960	3960	38
93	20231215	181700	47276455	3960	3960	3960	3960	0
94	20231215	181600	47276455	3960	3960	3960	3960	0
95	20231215	181500	47276455	3960	3960	3960	3960	0
96	20231215	181400	47276455	3960	3960	3960	3960	0
97	20231215	181300	47276455	3960	3960	3960	3960	0
98	20231215	181200	47276455	3960	3960	3960	3960	0
99	20231215	181100	47276455	3960	3960	3960	3960	0
100	20231215	181000	47276455	3960	3960	3960	3960	0
101	20231215	180900	47276455	3960	3960	3960	3960	0
102	20231215	180800	47276455	3960	3960	3960	3960	0
103	20231215	180700	47276455	3960	3960	3960	3960	0
104	20231215	180600	47276455	3960	3960	3960	3960	0
105	20231215	180500	47276455	3960	3960	3960	3960	0
106	20231215	180400	47276455	3960	3960	3960	3960	0
107	20231215	180300	47276455	3960	3960	3960	3960	0
108	20231215	180200	47276455	3960	3960	3960	3960	0
109	20231215	180100	47276455	3960	3960	3960	3960	0
110	20231215	180000	47276455	3960	3960	3960	3960	0
111	20231215	175900	47276455	3960	3960	3960	3960	0
112	20231215	175800	47276455	3960	3960	3960	3960	0
113	20231215	175700	47276455	3960	3960	3960	3960	0
114	20231215	175600	47276455	3960	3960	3960	3960	0
115	20231215	175500	47276455	3960	3960	3960	3960	0
116	20231215	175400	47276455	3960	3960	3960	3960	0
117	20231215	175300	47276455	3960	3960	3960	3960	0
118	20231215	175200	47276455	3960	3960	3960	3960	0
119	20231215	175100	47276455	3960	3960	3960	3960	0
120	20231215	175000	47276455	3960	3960	3960	3960	0
121	20231215	174900	47276455	3960	3960	3960	3960	0
122	20231215	174800	47276455	3960	3960	3960	3960	38
123	20231215	174700	47276455	3960	3960	3960	3960	0
124	20231215	174600	47276455	3960	3960	3960	3960	0
125	20231215	174500	47276455	3960	3960	3960	3960	0
126	20231215	174400	47276455	3960	3960	3960	3960	0
127	20231215	174300	47276455	3960	3960	3960	3960	0
128	20231215	174200	47276455	3960	3960	3960	3960	0
129	20231215	174100	47276455	3960	3960	3960	3960	0
130	20231215	174000	47276455	3960	3960	3960	3960	0
131	20231215	173900	47276455	3960	3960	3960	3960	0
132	20231215	173800	47276455	3960	3960	3960	3960	0
133	20231215	173700	47276455	3960	3960	3960	3960	0
134	20231215	173600	47276455	3960	3960	3960	3960	0
135	20231215	173500	47276455	3960	3960	3960	3960	0
136	20231215	173400	47276455	3960	3960	3960	3960	0
137	20231215	173300	47276455	3960	3960	3960	3960	0
138	20231215	173200	47276455	3960	3960	3960	3960	0
139	20231215	173100	47276455	3960	3960	3960	3960	0
140	20231215	173000	47276455	3960	3960	3960	3960	0
141	20231215	172900	47276455	3960	3960	3960	3960	0
142	20231215	172800	47276455	3960	3960	3960	3960	0
143	20231215	172700	47276455	3960	3960	3960	3960	0
144	20231215	172600	47276455	3960	3960	3960	3960	0
145	20231215	172500	47276455	3960	3960	3960	3960	0
146	20231215	172400	47276455	3960	3960	3960	3960	0
147	20231215	172300	47276455	3960	3960	3960	3960	0
148	20231215	172200	47276455	3960	3960	3960	3960	0
149	20231215	172100	47276455	3960	3960	3960	3960	0
150	20231215	172000	47276455	3960	3960	3960	3960	0
151	20231215	171900	47276455	3960	3960	3960	3960	0
152	20231215	171800	47276455	3960	3960	3960	3960	38
153	20231215	171700	47276455	3960	3960	3960	3960	0
154	20231215	171600	47276455	3960	3960	3960	3960	0
155	20231215	171500	47276455	3960	3960	3960	3960	0
156	20231215	171400	47276455	3960	3960	3960	3960	0
157	20231215	171300	47276455	3960	3960	3960	3960	0
158	20231215	171200	47276455	3960	3960	3960	3960	0
159	20231215	171100	47276455	3960	3960	3960	3960	0
160	20231215	171000	47276455	3960	3960	3960	3960	0
161	20231215	170900	47276455	3960	3960	3960	3960	0
162	20231215	170800	47276455	3960	3960	3960	3960	0
163	20231215	170700	47276455	3960	3960	3960	3960	0
164	20231215	170600	47276455	3960	3960	3960	3960	0
165	20231215	170500	47276455	3960	3960	3960	3960	0
166	20231215	170400	47276455	3960	3960	3960	3960	0
167	20231215	170300	47276455	3960	3960	3960	3960	0
168	20231215	170200	47276455	3960	3960	3960	3960	0
169	20231215	170100	47276455	3960	3960	3960	3960	0
170	20231215	170000	47276455	3960	3960	3960	3960	0
171	20231215	165900	47276455	3960	3960	3960	3960	0
172	20231215	165800	47276455	3960	3960	3960	3960	0
173	20231215	165700	47276455	3960	3960	3960	3960	0
174	20231215	165600	47276455	3960	3960	3960	3960	0
175	20231215	165500	47276455	3960	3960	3960	3960	0
176	20231215	165400	47276455	3960	3960	3960	3960	0
177	20231215	165300	47276455	3960	3960	3960	3960	0
178	20231215	165200	47276455	3960	3960	3960	3960	0
179	20231215	165100	47276455	3960	3960	3960	3960	0
180	20231215	165000	47276455	3960	3960	3960	3960	0
181	20231215	164900	47276455	3960	3960	3960	3960	0
182	20231215	164800	47276455	3960	3960	3960	3960	38
183	20231215	164700	47276455	3960	3960	3960	3960	0
184	20231215	164600	47276455	3960	3960	3960	3960	0
185	20231215	164500	47276455	3960	3960	3960	3960	0
186	20231215	164400	47276455	3960	3960	3960	3960	0
187	20231215	164300	47276455	3960	3960	3960	3960	0
188	20231215	164200	47276455	3960	3960	3960	3960	0
189	20231215	164100	47276455	3960	3960	3960	3960	0
190	20231215	164000	47276455	3960	3960	3960	3960	0
191	20231215	163900	47276455	3960	3960	3960	3960	0
192	20231215	163800	47276455	3960	3960	3960	3960	0
193	20231215	163700	47276455	3960	3960	3960	3960	0
194	20231215	163600	47276455	3960	3960	3960	3960	0
195	20231215	163500	47276455	3960	3960	3960	3960	0
196	20231215	163400	47276455	3960	3960	3960	3960	0
197	20231215	163300	47276455	3960	3960	3960	3960	0
198	20231215	163200	47276455	3960	3960	3960	3960	0
199	20231215	163100	47276455	3960	3960	3960	3960	0
200	20231215	163000	47276455	3960	3960	3960	3960	0
201	20231215	162900	47276455	3960	3960	3960	3960	0
202	20231215	162800	47276455	3960	3960	3960	3960	0
203	20231215	162700	47276455	3960	3960	3960	3960	0
204	20231215	162600	47276455	3960	3960	3960	3960	0
205	20231215	162500	47276455	3960	3960	3960	3960	0
206	20231215	162400	47276455	3960	3960	3960	3960	0
207	20231215	162300	47276455	3960	3960	3960	3960	0
208	20231215	162200	47276455	3960	3960	3960	3960	0
209	20231215	162100	47276455	3960	3960	3960	3960	0
210	20231215	162000	47276455	3960	3960	3960	3960	0
211	20231215	161900	47276455	3960	3960	3960	3960	0
212	20231215	161800	47276455	3960	3960	3960	3960	38
213	20231215	161700	47276455	3960	3960	3960	3960	0
214	20231215	161600	47276455	3960	3960	3960	3960	0
215	20231215	161500	47276455	3960	3960	3960	3960	0
216	20231215	161400	47276455	3960	3960	3960	3960	0
217	20231215	161300	47276455	3960	3960	3960	3960	0
218	20231215	161200	47276455	3960	3960	3960	3960	0
219	20231215	161100	47276455	3960	3960	3960	3960	0
220	20231215	161000	47276455	3960	3960	3960	3960	0
221	20231215	160900	47276455	3960	3960	3960	3960	0
222	20231215	160800	47276455	3960	3960	3960	3960	0
223	20231215	160700	47276455	3960	3960	3960	3960	0
224	20231215	160600	47276455	3960	3960	3960	3960	0
225	20231215	160500	47276455	3960	3960	3960	3960	0
226	20231215	160400	47276455	3960	3960	3960	3960	0
227	20231215	160300	47276455	3960	3960	3960	3960	0
228	20231215	160200	47276455	3960	3960	3960	3960	0
229	20231215	160100	47276455	3960	3960	3960	3960	0
230	20231215	160000	47276455	3960	3960	3960	3960	0
231	20231215	155900	47276455	3960	3960	3960	3960	0
232	20231215	155800	47276455	3960	3960	3960	3960	0
233	20231215	155700	47276455	3960	3960	3960	3960	0
234	20231215	155600	47276455	3960	3960	3960	3960	0
235	20231215	155500	47276455	3960	3960	3960	3960	0
236	20231215	155400	47276455	3960	3960	3960	3960	0
237	20231215	155300	47276455	3960	3960	3960	3960	0
238	20231215	155200	47276455	3960	3960	3960	3960	0
239	20231215	155100	47276455	3960	3960	3960	3960	0
240	20231215	155000	47276455	3960	3960	3960	3960	0
241	20231215	154900	47276455	3960	3960	3960	3960	0
242	20231215	154800	47276455	3960	3960	3960	3960	38
243	20231215	154700	47276455	3960	3960	3960	3960	0
244	20231215	154600	47276455	3960	3960	3960	3960	0
245	20231215	154500	47276455	3960	3960	3960	3960	0
246	20231215	154400	47276455	3960	3960	3960	3960	0
247	20231215	154300	47276455	3960	3960	3960	3960	0
248	20231215	154200	47276455	3960	3960	3960	3960	0
249	20231215	154100	47276455	3960	3960	3960	3960	0
250	20231215	154000	47276455	3960	3960	3960	3960	0
251	20231215	153900	47276455	3960	3960	3960	3960	0
252	20231215	153800	47276455	3960	3960	3960	3960	0
253	20231215	153700	47276455	3960	3960	3960	3960	0
254	20231215	153600	47276455	3960	3960	3960	3960	0
255	20231215	153500	47276455	3960	3960	3960	3960	0
256	20231215	153400	47276455	3960	3960	3960	3960	0
257	20231215	153300	47276455	3960	3960	3960	3960	0
258	20231215	153200	47276455	3960	3960	3960	3960	0
259	20231215	153100	47276455	3960	3960	3960	3960	0
260	20231215	153000	47276455	3960	3960	3960	3960	38
261	20231215	152900	47125975	3960	3960	3960	3960	0
262	20231215	152800	47125975	3960	3960	3960	3960	0
263	20231215	152700	47125975	3960	3960	3960	3960	0
264	20231215	152600	47125975	3960	3960	3960	3960	0
265	20231215	152500	47125975	3960	3960	3960	3960	0
266	20231215	152400	47125975	3960	3960	3960	3960	0
267	20231215	152300	47125975	3960	3960	3960	3960	0
268	20231215	152200	47125975	3960	3960	3960	3960	0
269	20231215	152100	47125975	3960	3960	3960	3960	0
270	20231215	152000	47125975	3960	3960	3960	3960	0
271	20231215	151900	47125975	3960	3960	3960	3960	0
272	20231215	151800	47125975	3960	3950	3960	3950	187
273	20231215	151700	46387305	3950	3950	3950	3950	0
274	20231215	151600	46387305	3950	3950	3950	3950	0
275	20231215	151500	46387305	3950	3950	3950	3950	0
276	20231215	151400	46387305	3950	3945	3950	3940	395
277	20231215	151300	44829450	3950	3950	3950	3950	214
278	20231215	151200	43984150	3950	3950	3950	3950	0
279	20231215	151100	43984150	3950	3950	3950	3950	0
280	20231215	151000	43984150	3950	3950	3950	3950	100
281	20231215	150900	43589150	3945	3950	3950	3945	6
282	20231215	150800	43565455	3945	3945	3945	3945	0
283	20231215	150700	43565455	3945	3945	3945	3945	0
284	20231215	150600	43565455	3945	3945	3945	3945	63
285	20231215	150500	43316920	3950	3950	3950	3950	0
286	20231215	150400	43316920	3950	3950	3950	3950	1
287	20231215	150300	43312970	3950	3945	3950	3945	18
288	20231215	150200	43241895	3945	3945	3945	3945	0
289	20231215	150100	43241895	3945	3945	3945	3945	0
290	20231215	150000	43241895	3945	3945	3945	3945	0
291	20231215	145900	43241895	3945	3945	3945	3945	1
292	20231215	145800	43237950	3945	3945	3945	3945	0
293	20231215	145700	43237950	3945	3945	3945	3945	0
294	20231215	145600	43237950	3945	3945	3945	3945	0
295	20231215	145500	43237950	3945	3945	3945	3945	148
296	20231215	145400	42654090	3950	3950	3950	3950	0
297	20231215	145300	42654090	3950	3950	3950	3950	200
298	20231215	145200	41864090	3945	3945	3945	3945	0
299	20231215	145100	41864090	3945	3945	3945	3945	0
300	20231215	145000	41864090	3945	3950	3950	3945	36
301	20231215	144900	41722065	3945	3945	3945	3945	0
302	20231215	144800	41722065	3945	3945	3945	3945	0
303	20231215	144700	41722065	3945	3945	3945	3945	39
304	20231215	144600	41568210	3950	3950	3950	3950	0
305	20231215	144500	41568210	3950	3950	3950	3950	0
306	20231215	144400	41568210	3950	3950	3950	3950	0
307	20231215	144300	41568210	3950	3950	3950	3950	100
308	20231215	144200	41173210	3940	3940	3940	3940	0
309	20231215	144100	41173210	3940	3940	3940	3940	0
310	20231215	144000	41173210	3940	3940	3940	3940	0
311	20231215	143900	41173210	3940	3940	3940	3940	0
312	20231215	143800	41173210	3940	3940	3940	3940	0
313	20231215	143700	41173210	3940	3940	3940	3940	0
314	20231215	143600	41173210	3940	3940	3940	3940	0
315	20231215	143500	41173210	3940	3940	3940	3940	0
316	20231215	143400	41173210	3940	3940	3940	3940	0
317	20231215	143300	41173210	3940	3940	3940	3940	1
318	20231215	143200	41169270	3950	3950	3950	3950	3
319	20231215	143100	41157420	3950	3950	3950	3950	1
320	20231215	143000	41153470	3940	3940	3940	3940	0
321	20231215	142900	41153470	3940	3940	3940	3940	0
322	20231215	142800	41153470	3940	3940	3940	3940	0
323	20231215	142700	41153470	3940	3940	3940	3940	2
324	20231215	142600	41145590	3940	3940	3940	3940	0
325	20231215	142500	41145590	3940	3940	3940	3940	0
326	20231215	142400	41145590	3940	3940	3940	3940	0
327	20231215	142300	41145590	3940	3940	3940	3940	0
328	20231215	142200	41145590	3940	3940	3940	3940	0
329	20231215	142100	41145590	3940	3940	3940	3940	0
330	20231215	142000	41145590	3940	3940	3940	3940	1
331	20231215	141900	41141650	3940	3940	3940	3940	468
332	20231215	141800	39297730	3940	3940	3940	3940	0
333	20231215	141700	39297730	3940	3950	3950	3940	288
334	20231215	141600	38161010	3940	3940	3940	3940	0
335	20231215	141500	38161010	3940	3940	3940	3940	0
336	20231215	141400	38161010	3940	3940	3940	3940	0
337	20231215	141300	38161010	3940	3950	3950	3940	175
338	20231215	141200	37470120	3950	3950	3950	3950	0
339	20231215	141100	37470120	3950	3950	3950	3950	0
340	20231215	141000	37470120	3950	3950	3950	3950	0
341	20231215	140900	37470120	3950	3950	3950	3950	0
342	20231215	140800	37470120	3950	3950	3950	3950	100
343	20231215	140700	37075120	3945	3945	3945	3945	0
344	20231215	140600	37075120	3945	3945	3945	3945	0
345	20231215	140500	37075120	3945	3945	3945	3945	0
346	20231215	140400	37075120	3945	3945	3945	3945	0
347	20231215	140300	37075120	3945	3945	3945	3945	550
348	20231215	140200	34905370	3945	3945	3945	3945	100
349	20231215	140100	34510870	3950	3950	3950	3950	0
350	20231215	140000	34510870	3950	3950	3950	3950	30
351	20231215	135900	34392370	3945	3945	3945	3945	0
352	20231215	135800	34392370	3945	3945	3945	3945	0
353	20231215	135700	34392370	3945	3945	3945	3945	20
354	20231215	135600	34313470	3950	3950	3950	3950	0
355	20231215	135500	34313470	3950	3945	3950	3945	20
356	20231215	135400	34234520	3950	3950	3950	3950	10
357	20231215	135300	34195020	3945	3945	3945	3945	0
358	20231215	135200	34195020	3945	3945	3945	3945	0
359	20231215	135100	34195020	3945	3945	3945	3945	0
360	20231215	135000	34195020	3945	3945	3945	3945	0
361	20231215	134900	34195020	3945	3945	3945	3945	0
362	20231215	134800	34195020	3945	3945	3945	3945	0
363	20231215	134700	34195020	3945	3945	3945	3945	0
364	20231215	134600	34195020	3945	3945	3945	3945	50
365	20231215	134500	33997770	3950	3950	3950	3950	0
366	20231215	134400	33997770	3950	3950	3950	3950	0
367	20231215	134300	33997770	3950	3950	3950	3950	0
368	20231215	134200	33997770	3950	3950	3950	3950	0
369	20231215	134100	33997770	3950	3950	3950	3950	0
370	20231215	134000	33997770	3950	3950	3950	3950	0
371	20231215	133900	33997770	3950	3950	3950	3950	0
372	20231215	133800	33997770	3950	3950	3950	3950	0
373	20231215	133700	33997770	3950	3950	3950	3950	0
374	20231215	133600	33997770	3950	3950	3950	3950	0
375	20231215	133500	33997770	3950	3950	3950	3950	0
376	20231215	133400	33997770	3950	3950	3950	3950	470
377	20231215	133300	32141270	3950	3950	3950	3950	0
378	20231215	133200	32141270	3950	3950	3950	3950	0
379	20231215	133100	32141270	3950	3950	3950	3950	0
380	20231215	133000	32141270	3950	3950	3950	3950	30
381	20231215	132900	32022770	3950	3950	3950	3950	0
382	20231215	132800	32022770	3950	3950	3950	3950	0
383	20231215	132700	32022770	3950	3950	3950	3950	0
384	20231215	132600	32022770	3950	3950	3950	3950	0
385	20231215	132500	32022770	3950	3950	3950	3950	38
386	20231215	132400	31872670	3950	3950	3950	3950	0
387	20231215	132300	31872670	3950	3950	3950	3950	0
388	20231215	132200	31872670	3950	3950	3950	3950	0
389	20231215	132100	31872670	3950	3950	3950	3950	319
390	20231215	132000	30612620	3950	3950	3950	3950	0
391	20231215	131900	30612620	3950	3950	3950	3950	0
392	20231215	131800	30612620	3950	3950	3950	3950	0
393	20231215	131700	30612620	3950	3950	3950	3950	0
394	20231215	131600	30612620	3950	3950	3950	3950	0
395	20231215	131500	30612620	3950	3950	3950	3950	15
396	20231215	131400	30553370	3950	3950	3950	3950	0
397	20231215	131300	30553370	3950	3950	3950	3950	0
398	20231215	131200	30553370	3950	3950	3950	3950	0
399	20231215	131100	30553370	3950	3945	3950	3945	15
400	20231215	131000	30494170	3945	3945	3945	3945	0
401	20231215	130900	30494170	3945	3945	3945	3945	0
402	20231215	130800	30494170	3945	3945	3945	3945	0
403	20231215	130700	30494170	3945	3945	3945	3945	0
404	20231215	130600	30494170	3945	3945	3945	3945	0
405	20231215	130500	30494170	3945	3945	3945	3945	103
406	20231215	130400	30087835	3945	3945	3945	3945	0
407	20231215	130300	30087835	3945	3945	3945	3945	0
408	20231215	130200	30087835	3945	3945	3945	3945	0
409	20231215	130100	30087835	3945	3945	3945	3945	507
410	20231215	130000	28087720	3945	3945	3945	3945	0
411	20231215	125900	28087720	3945	3945	3945	3945	0
412	20231215	125800	28087720	3945	3945	3945	3945	0
413	20231215	125700	28087720	3945	3945	3945	3945	5
414	20231215	125600	28067995	3950	3950	3950	3950	10
415	20231215	125500	28028495	3950	3950	3950	3950	20
416	20231215	125400	27949495	3950	3950	3950	3950	0
417	20231215	125300	27949495	3950	3950	3950	3950	0
418	20231215	125200	27949495	3950	3950	3950	3950	0
419	20231215	125100	27949495	3950	3950	3950	3950	0
420	20231215	125000	27949495	3950	3950	3950	3950	0
421	20231215	124900	27949495	3950	3950	3950	3950	0
422	20231215	124800	27949495	3950	3950	3950	3950	0
423	20231215	124700	27949495	3950	3950	3950	3950	0
424	20231215	124600	27949495	3950	3950	3950	3950	0
425	20231215	124500	27949495	3950	3950	3950	3950	0
426	20231215	124400	27949495	3950	3950	3950	3950	0
427	20231215	124300	27949495	3950	3950	3950	3950	0
428	20231215	124200	27949495	3950	3950	3950	3950	0
429	20231215	124100	27949495	3950	3950	3950	3950	0
430	20231215	124000	27949495	3950	3950	3950	3950	0
431	20231215	123900	27949495	3950	3950	3950	3950	0
432	20231215	123800	27949495	3950	3950	3950	3950	0
433	20231215	123700	27949495	3950	3950	3950	3950	0
434	20231215	123600	27949495	3950	3950	3950	3950	0
435	20231215	123500	27949495	3950	3950	3950	3950	0
436	20231215	123400	27949495	3950	3950	3950	3950	0
437	20231215	123300	27949495	3950	3950	3950	3950	0
438	20231215	123200	27949495	3950	3950	3950	3950	0
439	20231215	123100	27949495	3950	3950	3950	3950	0
440	20231215	123000	27949495	3950	3950	3950	3950	0
441	20231215	122900	27949495	3950	3950	3950	3950	10
442	20231215	122800	27909995	3950	3950	3950	3950	500
443	20231215	122700	25934995	3945	3945	3945	3945	3
444	20231215	122600	25923160	3945	3945	3945	3945	0
445	20231215	122500	25923160	3945	3945	3945	3945	0
446	20231215	122400	25923160	3945	3945	3945	3945	1
447	20231215	122300	25919215	3945	3945	3945	3945	0
448	20231215	122200	25919215	3945	3945	3945	3945	0
449	20231215	122100	25919215	3945	3945	3945	3945	10
450	20231215	122000	25879765	3945	3945	3945	3945	0
451	20231215	121900	25879765	3945	3945	3945	3945	11
452	20231215	121800	25836370	3945	3945	3945	3945	15
453	20231215	121700	25777195	3945	3945	3945	3945	200
454	20231215	121600	24988195	3945	3945	3945	3945	0
455	20231215	121500	24988195	3945	3945	3945	3945	0
456	20231215	121400	24988195	3945	3945	3945	3945	0
457	20231215	121300	24988195	3945	3945	3945	3945	0
458	20231215	121200	24988195	3945	3945	3945	3945	0
459	20231215	121100	24988195	3945	3945	3945	3945	7
460	20231215	121000	24960580	3945	3945	3945	3945	0
461	20231215	120900	24960580	3945	3945	3945	3945	58
462	20231215	120800	24731770	3945	3945	3945	3945	0
463	20231215	120700	24731770	3945	3945	3945	3945	0
464	20231215	120600	24731770	3945	3945	3945	3945	0
465	20231215	120500	24731770	3945	3945	3945	3945	0
466	20231215	120400	24731770	3945	3945	3945	3945	0
467	20231215	120300	24731770	3945	3945	3945	3945	0
468	20231215	120200	24731770	3945	3945	3945	3945	0
469	20231215	120100	24731770	3945	3945	3945	3945	0
470	20231215	120000	24731770	3945	3945	3945	3945	9
471	20231215	115900	24696265	3945	3945	3945	3945	0
472	20231215	115800	24696265	3945	3945	3945	3945	0
473	20231215	115700	24696265	3945	3945	3945	3945	6
474	20231215	115600	24672595	3945	3950	3950	3945	200
475	20231215	115500	23883075	3950	3950	3950	3950	0
476	20231215	115400	23883075	3950	3950	3950	3950	0
477	20231215	115300	23883075	3950	3950	3950	3950	0
478	20231215	115200	23883075	3950	3950	3950	3950	0
479	20231215	115100	23883075	3950	3950	3950	3950	0
480	20231215	115000	23883075	3950	3950	3950	3950	0
481	20231215	114900	23883075	3950	3950	3950	3950	0
482	20231215	114800	23883075	3950	3950	3950	3950	0
483	20231215	114700	23883075	3950	3950	3950	3950	0
484	20231215	114600	23883075	3950	3950	3950	3950	0
485	20231215	114500	23883075	3950	3950	3950	3950	0
486	20231215	114400	23883075	3950	3950	3950	3950	0
487	20231215	114300	23883075	3950	3950	3950	3950	0
488	20231215	114200	23883075	3950	3950	3950	3950	0
489	20231215	114100	23883075	3950	3950	3950	3950	0
490	20231215	114000	23883075	3950	3950	3950	3950	100
491	20231215	113900	23488075	3950	3950	3950	3950	0
492	20231215	113800	23488075	3950	3950	3950	3950	0
493	20231215	113700	23488075	3950	3950	3950	3950	0
494	20231215	113600	23488075	3950	3950	3950	3950	0
495	20231215	113500	23488075	3950	3950	3950	3950	0
496	20231215	113400	23488075	3950	3950	3950	3950	0
497	20231215	113300	23488075	3950	3950	3950	3950	0
498	20231215	113200	23488075	3950	3950	3950	3950	0
499	20231215	113100	23488075	3950	3950	3950	3950	17
500	20231215	113000	23420925	3950	3950	3950	3950	30
501	20231215	112900	23302425	3960	3960	3960	3960	0
502	20231215	112800	23302425	3960	3960	3960	3960	0
503	20231215	112700	23302425	3960	3960	3960	3960	0
504	20231215	112600	23302425	3960	3960	3960	3960	1
505	20231215	112500	23298465	3960	3960	3960	3960	0
506	20231215	112400	23298465	3960	3960	3960	3960	15
507	20231215	112300	23239065	3965	3965	3965	3965	0
508	20231215	112200	23239065	3965	3965	3965	3965	0
509	20231215	112100	23239065	3965	3965	3965	3965	0
510	20231215	112000	23239065	3965	3965	3965	3965	8
511	20231215	111900	23207345	3965	3965	3965	3965	0
512	20231215	111800	23207345	3965	3965	3965	3965	0
513	20231215	111700	23207345	3965	3965	3965	3965	0
514	20231215	111600	23207345	3965	3965	3965	3965	0
515	20231215	111500	23207345	3965	3965	3965	3965	1
516	20231215	111400	23203380	3940	3940	3940	3940	0
517	20231215	111300	23203380	3940	3945	3945	3940	700
518	20231215	111200	20445370	3965	3965	3965	3965	0
519	20231215	111100	20445370	3965	3965	3965	3965	0
520	20231215	111000	20445370	3965	3965	3965	3965	0
521	20231215	110900	20445370	3965	3965	3965	3965	0
522	20231215	110800	20445370	3965	3965	3965	3965	0
523	20231215	110700	20445370	3965	3965	3965	3965	0
524	20231215	110600	20445370	3965	3965	3965	3965	30
525	20231215	110500	20326420	3965	3965	3965	3965	0
526	20231215	110400	20326420	3965	3965	3965	3965	13
527	20231215	110300	20274875	3965	3965	3965	3965	0
528	20231215	110200	20274875	3965	3965	3965	3965	0
529	20231215	110100	20274875	3965	3965	3965	3965	0
530	20231215	110000	20274875	3965	3965	3965	3965	0
531	20231215	105900	20274875	3965	3965	3965	3965	50
532	20231215	105800	20076625	3970	3970	3970	3970	100
533	20231215	105700	19679625	3940	3940	3940	3940	0
534	20231215	105600	19679625	3940	3940	3940	3940	0
535	20231215	105500	19679625	3940	3965	3965	3940	254
536	20231215	105400	18672540	3965	3950	3965	3950	1116
537	20231215	105300	14254005	3950	3945	3950	3945	100
538	20231215	105200	13859370	3945	3945	3945	3945	0
539	20231215	105100	13859370	3945	3945	3945	3945	0
540	20231215	105000	13859370	3945	3945	3945	3945	0
541	20231215	104900	13859370	3945	3945	3945	3945	0
542	20231215	104800	13859370	3945	3945	3945	3945	0
543	20231215	104700	13859370	3945	3945	3945	3945	2
544	20231215	104600	13851480	3945	3945	3945	3945	1
545	20231215	104500	13847535	3945	3945	3945	3945	0
546	20231215	104400	13847535	3945	3945	3945	3945	1
547	20231215	104300	13843590	3945	3945	3945	3945	1
548	20231215	104200	13839645	3940	3940	3940	3940	9
549	20231215	104100	13804185	3945	3945	3945	3945	0
550	20231215	104000	13804185	3945	3945	3945	3945	2
551	20231215	103900	13796295	3945	3945	3945	3945	0
552	20231215	103800	13796295	3945	3945	3945	3945	10
553	20231215	103700	13756845	3940	3940	3940	3940	300
554	20231215	103600	12574845	3940	3945	3945	3940	600
555	20231215	103500	10209845	3945	3945	3945	3945	0
556	20231215	103400	10209845	3945	3945	3945	3945	1
557	20231215	103300	10205900	3945	3945	3945	3945	0
558	20231215	103200	10205900	3945	3945	3945	3945	0
559	20231215	103100	10205900	3945	3945	3945	3945	0
560	20231215	103000	10205900	3945	3945	3945	3945	209
561	20231215	102900	9381395	3945	3945	3945	3945	0
562	20231215	102800	9381395	3945	3945	3945	3945	0
563	20231215	102700	9381395	3945	3945	3945	3945	0
564	20231215	102600	9381395	3945	3945	3945	3945	2
565	20231215	102500	9373505	3950	3950	3950	3950	0
566	20231215	102400	9373505	3950	3950	3950	3950	0
567	20231215	102300	9373505	3950	3950	3950	3950	0
568	20231215	102200	9373505	3950	3950	3950	3950	0
569	20231215	102100	9373505	3950	3950	3950	3950	2
570	20231215	102000	9365605	3950	3950	3950	3950	96
571	20231215	101900	8986405	3950	3950	3950	3950	10
572	20231215	101800	8946905	3950	3950	3950	3950	14
573	20231215	101700	8891605	3950	3950	3950	3950	0
574	20231215	101600	8891605	3950	3950	3950	3950	1
575	20231215	101500	8887655	3950	3950	3950	3950	0
576	20231215	101400	8887655	3950	3950	3950	3950	0
577	20231215	101300	8887655	3950	3950	3950	3950	0
578	20231215	101200	8887655	3950	3950	3950	3950	0
579	20231215	101100	8887655	3950	3950	3950	3950	0
580	20231215	101000	8887655	3950	3950	3950	3950	0
581	20231215	100900	8887655	3950	3950	3950	3950	0
582	20231215	100800	8887655	3950	3950	3950	3950	7
583	20231215	100700	8860005	3950	3950	3950	3950	3
584	20231215	100600	8848155	3940	3940	3940	3940	0
585	20231215	100500	8848155	3940	3940	3940	3940	0
586	20231215	100400	8848155	3940	3940	3940	3940	0
587	20231215	100300	8848155	3940	3940	3940	3940	0
588	20231215	100200	8848155	3940	3940	3940	3940	0
589	20231215	100100	8848155	3940	3940	3940	3940	0
590	20231215	100000	8848155	3940	3940	3940	3940	0
591	20231215	095900	8848155	3940	3940	3940	3940	0
592	20231215	095800	8848155	3940	3940	3940	3940	0
593	20231215	095700	8848155	3940	3940	3940	3940	0
594	20231215	095600	8848155	3940	3940	3940	3940	0
595	20231215	095500	8848155	3940	3940	3940	3940	0
596	20231215	095400	8848155	3940	3940	3940	3940	0
597	20231215	095300	8848155	3940	3945	3945	3940	30
598	20231215	095200	8729905	3940	3940	3940	3940	0
599	20231215	095100	8729905	3940	3940	3940	3940	0
600	20231215	095000	8729905	3940	3940	3940	3940	30
601	20231215	094900	8611705	3940	3940	3940	3940	0
602	20231215	094800	8611705	3940	3940	3940	3940	0
603	20231215	094700	8611705	3940	3940	3940	3940	0
604	20231215	094600	8611705	3940	3945	3945	3940	1000
605	20231215	094500	4670200	3950	3950	3950	3950	0
606	20231215	094400	4670200	3950	3950	3950	3950	1
607	20231215	094300	4666250	3950	3950	3950	3950	0
608	20231215	094200	4666250	3950	3950	3950	3950	8
609	20231215	094100	4634650	3950	3950	3950	3950	0
610	20231215	094000	4634650	3950	3950	3950	3950	5
611	20231215	093900	4614900	3950	3950	3950	3950	2
612	20231215	093800	4607000	3950	3955	3955	3950	384
613	20231215	093700	3090050	3955	3955	3955	3955	125
614	20231215	093600	2595675	3950	3950	3950	3950	0
615	20231215	093500	2595675	3950	3950	3950	3950	0
616	20231215	093400	2595675	3950	3950	3950	3950	0
617	20231215	093300	2595675	3950	3950	3950	3950	0
618	20231215	093200	2595675	3950	3950	3950	3950	5
619	20231215	093100	2575925	3955	3955	3955	3955	0
620	20231215	093000	2575925	3955	3955	3955	3955	0
621	20231215	092900	2575925	3955	3955	3955	3955	0
622	20231215	092800	2575925	3955	3955	3955	3955	0
623	20231215	092700	2575925	3955	3955	3955	3955	0
624	20231215	092600	2575925	3955	3955	3955	3955	2
625	20231215	092500	2568015	3955	3955	3955	3955	3
626	20231215	092400	2556150	3955	3955	3955	3955	0
627	20231215	092300	2556150	3955	3955	3955	3955	0
628	20231215	092200	2556150	3955	3955	3955	3955	1
629	20231215	092100	2552195	3950	3950	3950	3950	0
630	20231215	092000	2552195	3950	3950	3950	3950	100
631	20231215	091900	2157195	3950	3950	3950	3950	0
632	20231215	091800	2157195	3950	3950	3950	3950	0
633	20231215	091700	2157195	3950	3950	3950	3950	0
634	20231215	091600	2157195	3950	3950	3950	3950	0
635	20231215	091500	2157195	3950	3950	3950	3950	5
636	20231215	091400	2137445	3955	3955	3955	3955	0
637	20231215	091300	2137445	3955	3950	3955	3950	110
638	20231215	091200	1702445	3950	3950	3950	3950	124
639	20231215	091100	1212645	3950	3950	3950	3950	0
640	20231215	091000	1212645	3950	3950	3950	3950	1
641	20231215	090900	1208695	3945	3945	3945	3945	0
642	20231215	090800	1208695	3945	3945	3945	3945	0
643	20231215	090700	1208695	3945	3945	3945	3945	0
644	20231215	090600	1208695	3945	3945	3945	3945	0
645	20231215	090500	1208695	3945	3945	3945	3945	0
646	20231215	090400	1208695	3945	3945	3945	3945	0
647	20231215	090300	1208695	3945	3945	3945	3945	0
648	20231215	090200	1208695	3945	3945	3945	3945	0
649	20231215	090100	1208695	3945	3945	3945	3945	1
650	20231215	090000	1204750	3950	3950	3950	3950	305