KissMeData/054210/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193300	1462222460	10000	10000	10000	10000	1594
3	20231221	193200	1462222460	10000	10000	10000	10000	0
4	20231221	193100	1462222460	10000	10000	10000	10000	0
5	20231221	193000	1462222460	10000	10000	10000	10000	0
6	20231221	192900	1462222460	10000	10000	10000	10000	0
7	20231221	192800	1462222460	10000	10000	10000	10000	0
8	20231221	192700	1462222460	10000	10000	10000	10000	0
9	20231221	192600	1462222460	10000	10000	10000	10000	0
10	20231221	192500	1462222460	10000	10000	10000	10000	0
11	20231221	192400	1462222460	10000	10000	10000	10000	0
12	20231221	192300	1462222460	10000	10000	10000	10000	0
13	20231221	192200	1462222460	10000	10000	10000	10000	0
14	20231221	192100	1462222460	10000	10000	10000	10000	0
15	20231221	192000	1462222460	10000	10000	10000	10000	0
16	20231221	191900	1462222460	10000	10000	10000	10000	0
17	20231221	191800	1462222460	10000	10000	10000	10000	0
18	20231221	191700	1462222460	10000	10000	10000	10000	0
19	20231221	191600	1462222460	10000	10000	10000	10000	0
20	20231221	191500	1462222460	10000	10000	10000	10000	0
21	20231221	191400	1462222460	10000	10000	10000	10000	0
22	20231221	191300	1462222460	10000	10000	10000	10000	0
23	20231221	191200	1462222460	10000	10000	10000	10000	0
24	20231221	191100	1462222460	10000	10000	10000	10000	0
25	20231221	191000	1462222460	10000	10000	10000	10000	0
26	20231221	190900	1462222460	10000	10000	10000	10000	0
27	20231221	190800	1462222460	10000	10000	10000	10000	0
28	20231221	190700	1462222460	10000	10000	10000	10000	0
29	20231221	190600	1462222460	10000	10000	10000	10000	0
30	20231221	190500	1462222460	10000	10000	10000	10000	0
31	20231221	190400	1462222460	10000	10000	10000	10000	0
32	20231221	190300	1462222460	10000	10000	10000	10000	1594
33	20231221	190200	1462222460	10000	10000	10000	10000	0
34	20231221	190100	1462222460	10000	10000	10000	10000	0
35	20231221	190000	1462222460	10000	10000	10000	10000	0
36	20231221	185900	1462222460	10000	10000	10000	10000	0
37	20231221	185800	1462222460	10000	10000	10000	10000	0
38	20231221	185700	1462222460	10000	10000	10000	10000	0
39	20231221	185600	1462222460	10000	10000	10000	10000	0
40	20231221	185500	1462222460	10000	10000	10000	10000	0
41	20231221	185400	1462222460	10000	10000	10000	10000	0
42	20231221	185300	1462222460	10000	10000	10000	10000	0
43	20231221	185200	1462222460	10000	10000	10000	10000	0
44	20231221	185100	1462222460	10000	10000	10000	10000	0
45	20231221	185000	1462222460	10000	10000	10000	10000	0
46	20231221	184900	1462222460	10000	10000	10000	10000	0
47	20231221	184800	1462222460	10000	10000	10000	10000	0
48	20231221	184700	1462222460	10000	10000	10000	10000	0
49	20231221	184600	1462222460	10000	10000	10000	10000	0
50	20231221	184500	1462222460	10000	10000	10000	10000	0
51	20231221	184400	1462222460	10000	10000	10000	10000	0
52	20231221	184300	1462222460	10000	10000	10000	10000	0
53	20231221	184200	1462222460	10000	10000	10000	10000	0
54	20231221	184100	1462222460	10000	10000	10000	10000	0
55	20231221	184000	1462222460	10000	10000	10000	10000	0
56	20231221	183900	1462222460	10000	10000	10000	10000	0
57	20231221	183800	1462222460	10000	10000	10000	10000	0
58	20231221	183700	1462222460	10000	10000	10000	10000	0
59	20231221	183600	1462222460	10000	10000	10000	10000	0
60	20231221	183500	1462222460	10000	10000	10000	10000	0
61	20231221	183400	1462222460	10000	10000	10000	10000	0
62	20231221	183300	1462222460	10000	10000	10000	10000	1594
63	20231221	183200	1462222460	10000	10000	10000	10000	0
64	20231221	183100	1462222460	10000	10000	10000	10000	0
65	20231221	183000	1462222460	10000	10000	10000	10000	0
66	20231221	182900	1462222460	10000	10000	10000	10000	0
67	20231221	182800	1462222460	10000	10000	10000	10000	0
68	20231221	182700	1462222460	10000	10000	10000	10000	0
69	20231221	182600	1462222460	10000	10000	10000	10000	0
70	20231221	182500	1462222460	10000	10000	10000	10000	0
71	20231221	182400	1462222460	10000	10000	10000	10000	0
72	20231221	182300	1462222460	10000	10000	10000	10000	0
73	20231221	182200	1462222460	10000	10000	10000	10000	0
74	20231221	182100	1462222460	10000	10000	10000	10000	0
75	20231221	182000	1462222460	10000	10000	10000	10000	0
76	20231221	181900	1462222460	10000	10000	10000	10000	0
77	20231221	181800	1462222460	10000	10000	10000	10000	0
78	20231221	181700	1462222460	10000	10000	10000	10000	0
79	20231221	181600	1462222460	10000	10000	10000	10000	0
80	20231221	181500	1462222460	10000	10000	10000	10000	0
81	20231221	181400	1462222460	10000	10000	10000	10000	0
82	20231221	181300	1462222460	10000	10000	10000	10000	0
83	20231221	181200	1462222460	10000	10000	10000	10000	0
84	20231221	181100	1462222460	10000	10000	10000	10000	0
85	20231221	181000	1462222460	10000	10000	10000	10000	0
86	20231221	180900	1462222460	10000	10000	10000	10000	0
87	20231221	180800	1462222460	10000	10000	10000	10000	0
88	20231221	180700	1462222460	10000	10000	10000	10000	0
89	20231221	180600	1462222460	10000	10000	10000	10000	0
90	20231221	180500	1462222460	10000	10000	10000	10000	0
91	20231221	180400	1462222460	10000	10000	10000	10000	0
92	20231221	180300	1462222460	10000	10000	10000	10000	1594
93	20231221	180200	1462222460	10000	10000	10000	10000	0
94	20231221	180100	1462222460	10000	10000	10000	10000	0
95	20231221	180000	1462222460	10000	10000	10000	10000	0
96	20231221	175900	1462222460	10000	10000	10000	10000	0
97	20231221	175800	1462222460	10000	10000	10000	10000	0
98	20231221	175700	1462222460	10000	10000	10000	10000	0
99	20231221	175600	1462222460	10000	10000	10000	10000	0
100	20231221	175500	1462222460	10000	10000	10000	10000	0
101	20231221	175400	1462222460	10000	10000	10000	10000	0
102	20231221	175300	1462222460	10000	10000	10000	10000	0
103	20231221	175200	1462222460	10000	10000	10000	10000	0
104	20231221	175100	1462222460	10000	10000	10000	10000	0
105	20231221	175000	1462222460	10000	10000	10000	10000	0
106	20231221	174900	1462222460	10000	10000	10000	10000	0
107	20231221	174800	1462222460	10000	10000	10000	10000	0
108	20231221	174700	1462222460	10000	10000	10000	10000	0
109	20231221	174600	1462222460	10000	10000	10000	10000	0
110	20231221	174500	1462222460	10000	10000	10000	10000	0
111	20231221	174400	1462222460	10000	10000	10000	10000	0
112	20231221	174300	1462222460	10000	10000	10000	10000	0
113	20231221	174200	1462222460	10000	10000	10000	10000	0
114	20231221	174100	1462222460	10000	10000	10000	10000	0
115	20231221	174000	1462222460	10000	10000	10000	10000	0
116	20231221	173900	1462222460	10000	10000	10000	10000	0
117	20231221	173800	1462222460	10000	10000	10000	10000	0
118	20231221	173700	1462222460	10000	10000	10000	10000	0
119	20231221	173600	1462222460	10000	10000	10000	10000	0
120	20231221	173500	1462222460	10000	10000	10000	10000	0
121	20231221	173400	1462222460	10000	10000	10000	10000	0
122	20231221	173300	1462222460	10000	10000	10000	10000	1594
123	20231221	173200	1462222460	10000	10000	10000	10000	0
124	20231221	173100	1462222460	10000	10000	10000	10000	0
125	20231221	173000	1462222460	10000	10000	10000	10000	0
126	20231221	172900	1462222460	10000	10000	10000	10000	0
127	20231221	172800	1462222460	10000	10000	10000	10000	0
128	20231221	172700	1462222460	10000	10000	10000	10000	0
129	20231221	172600	1462222460	10000	10000	10000	10000	0
130	20231221	172500	1462222460	10000	10000	10000	10000	0
131	20231221	172400	1462222460	10000	10000	10000	10000	0
132	20231221	172300	1462222460	10000	10000	10000	10000	0
133	20231221	172200	1462222460	10000	10000	10000	10000	0
134	20231221	172100	1462222460	10000	10000	10000	10000	0
135	20231221	172000	1462222460	10000	10000	10000	10000	0
136	20231221	171900	1462222460	10000	10000	10000	10000	0
137	20231221	171800	1462222460	10000	10000	10000	10000	0
138	20231221	171700	1462222460	10000	10000	10000	10000	0
139	20231221	171600	1462222460	10000	10000	10000	10000	0
140	20231221	171500	1462222460	10000	10000	10000	10000	0
141	20231221	171400	1462222460	10000	10000	10000	10000	0
142	20231221	171300	1462222460	10000	10000	10000	10000	0
143	20231221	171200	1462222460	10000	10000	10000	10000	0
144	20231221	171100	1462222460	10000	10000	10000	10000	0
145	20231221	171000	1462222460	10000	10000	10000	10000	0
146	20231221	170900	1462222460	10000	10000	10000	10000	0
147	20231221	170800	1462222460	10000	10000	10000	10000	0
148	20231221	170700	1462222460	10000	10000	10000	10000	0
149	20231221	170600	1462222460	10000	10000	10000	10000	0
150	20231221	170500	1462222460	10000	10000	10000	10000	0
151	20231221	170400	1462222460	10000	10000	10000	10000	0
152	20231221	170300	1462222460	10000	10000	10000	10000	1594
153	20231221	170200	1462222460	10000	10000	10000	10000	0
154	20231221	170100	1462222460	10000	10000	10000	10000	0
155	20231221	170000	1462222460	10000	10000	10000	10000	0
156	20231221	165900	1462222460	10000	10000	10000	10000	0
157	20231221	165800	1462222460	10000	10000	10000	10000	0
158	20231221	165700	1462222460	10000	10000	10000	10000	0
159	20231221	165600	1462222460	10000	10000	10000	10000	0
160	20231221	165500	1462222460	10000	10000	10000	10000	0
161	20231221	165400	1462222460	10000	10000	10000	10000	0
162	20231221	165300	1462222460	10000	10000	10000	10000	0
163	20231221	165200	1462222460	10000	10000	10000	10000	0
164	20231221	165100	1462222460	10000	10000	10000	10000	0
165	20231221	165000	1462222460	10000	10000	10000	10000	0
166	20231221	164900	1462222460	10000	10000	10000	10000	0
167	20231221	164800	1462222460	10000	10000	10000	10000	0
168	20231221	164700	1462222460	10000	10000	10000	10000	0
169	20231221	164600	1462222460	10000	10000	10000	10000	0
170	20231221	164500	1462222460	10000	10000	10000	10000	0
171	20231221	164400	1462222460	10000	10000	10000	10000	0
172	20231221	164300	1462222460	10000	10000	10000	10000	0
173	20231221	164200	1462222460	10000	10000	10000	10000	0
174	20231221	164100	1462222460	10000	10000	10000	10000	0
175	20231221	164000	1462222460	10000	10000	10000	10000	0
176	20231221	163900	1462222460	10000	10000	10000	10000	0
177	20231221	163800	1462222460	10000	10000	10000	10000	0
178	20231221	163700	1462222460	10000	10000	10000	10000	0
179	20231221	163600	1462222460	10000	10000	10000	10000	0
180	20231221	163500	1462222460	10000	10000	10000	10000	0
181	20231221	163400	1462222460	10000	10000	10000	10000	0
182	20231221	163300	1462222460	10000	10000	10000	10000	1594
183	20231221	163200	1462222460	10000	10000	10000	10000	0
184	20231221	163100	1462222460	10000	10000	10000	10000	0
185	20231221	163000	1462222460	10000	10000	10000	10000	0
186	20231221	162900	1462222460	10000	10000	10000	10000	0
187	20231221	162800	1462222460	10000	10000	10000	10000	0
188	20231221	162700	1462222460	10000	10000	10000	10000	0
189	20231221	162600	1462222460	10000	10000	10000	10000	0
190	20231221	162500	1462222460	10000	10000	10000	10000	0
191	20231221	162400	1462222460	10000	10000	10000	10000	0
192	20231221	162300	1462222460	10000	10000	10000	10000	0
193	20231221	162200	1462222460	10000	10000	10000	10000	0
194	20231221	162100	1462222460	10000	10000	10000	10000	0
195	20231221	162000	1462222460	10000	10000	10000	10000	0
196	20231221	161900	1462222460	10000	10000	10000	10000	0
197	20231221	161800	1462222460	10000	10000	10000	10000	0
198	20231221	161700	1462222460	10000	10000	10000	10000	0
199	20231221	161600	1462222460	10000	10000	10000	10000	0
200	20231221	161500	1462222460	10000	10000	10000	10000	0
201	20231221	161400	1462222460	10000	10000	10000	10000	0
202	20231221	161300	1462222460	10000	10000	10000	10000	0
203	20231221	161200	1462222460	10000	10000	10000	10000	0
204	20231221	161100	1462222460	10000	10000	10000	10000	0
205	20231221	161000	1462222460	10000	10000	10000	10000	0
206	20231221	160900	1462222460	10000	10000	10000	10000	0
207	20231221	160800	1462222460	10000	10000	10000	10000	0
208	20231221	160700	1462222460	10000	10000	10000	10000	0
209	20231221	160600	1462222460	10000	10000	10000	10000	0
210	20231221	160500	1462222460	10000	10000	10000	10000	0
211	20231221	160400	1462222460	10000	10000	10000	10000	0
212	20231221	160300	1462222460	10000	10000	10000	10000	1594
213	20231221	160200	1462222460	10000	10000	10000	10000	0
214	20231221	160100	1462222460	10000	10000	10000	10000	0
215	20231221	160000	1462222460	10000	10000	10000	10000	0
216	20231221	155900	1462222460	10000	10000	10000	10000	0
217	20231221	155800	1462222460	10000	10000	10000	10000	0
218	20231221	155700	1462222460	10000	10000	10000	10000	0
219	20231221	155600	1462222460	10000	10000	10000	10000	0
220	20231221	155500	1462222460	10000	10000	10000	10000	0
221	20231221	155400	1462222460	10000	10000	10000	10000	0
222	20231221	155300	1462222460	10000	10000	10000	10000	0
223	20231221	155200	1462222460	10000	10000	10000	10000	0
224	20231221	155100	1462222460	10000	10000	10000	10000	0
225	20231221	155000	1462222460	10000	10000	10000	10000	0
226	20231221	154900	1462222460	10000	10000	10000	10000	0
227	20231221	154800	1462222460	10000	10000	10000	10000	0
228	20231221	154700	1462222460	10000	10000	10000	10000	0
229	20231221	154600	1462222460	10000	10000	10000	10000	0
230	20231221	154500	1462222460	10000	10000	10000	10000	0
231	20231221	154400	1462222460	10000	10000	10000	10000	0
232	20231221	154300	1462222460	10000	10000	10000	10000	0
233	20231221	154200	1462222460	10000	10000	10000	10000	0
234	20231221	154100	1462222460	10000	10000	10000	10000	0
235	20231221	154000	1462222460	10000	10000	10000	10000	0
236	20231221	153900	1462222460	10000	10000	10000	10000	0
237	20231221	153800	1462222460	10000	10000	10000	10000	0
238	20231221	153700	1462222460	10000	10000	10000	10000	0
239	20231221	153600	1462222460	10000	10000	10000	10000	0
240	20231221	153500	1462222460	10000	10000	10000	10000	0
241	20231221	153400	1462222460	10000	10000	10000	10000	0
242	20231221	153300	1462222460	10000	10000	10000	10000	1594
243	20231221	153200	1462222460	10000	10000	10000	10000	0
244	20231221	153100	1462222460	10000	10000	10000	10000	0
245	20231221	153000	1462222460	10000	10000	10000	10000	1594
246	20231221	152900	1446282460	9950	9950	9950	9950	0
247	20231221	152800	1446282460	9950	9950	9950	9950	0
248	20231221	152700	1446282460	9950	9950	9950	9950	0
249	20231221	152600	1446282460	9950	9950	9950	9950	0
250	20231221	152500	1446282460	9950	9950	9950	9950	0
251	20231221	152400	1446282460	9950	9950	9950	9950	0
252	20231221	152300	1446282460	9950	9950	9950	9950	0
253	20231221	152200	1446282460	9950	9950	9950	9950	0
254	20231221	152100	1446282460	9950	9950	9950	9950	0
255	20231221	152000	1446282460	9950	9950	9950	9950	0
256	20231221	151900	1446282460	9950	9940	9950	9930	589
257	20231221	151800	1440428130	9930	9940	9940	9930	3
258	20231221	151700	1440398320	9940	9920	9940	9920	33
259	20231221	151600	1440070800	9920	9940	9940	9920	10
260	20231221	151500	1439971490	9910	9910	9910	9910	1
261	20231221	151400	1439961580	9910	9920	9920	9910	570
262	20231221	151300	1434309330	9920	9920	9920	9910	358
263	20231221	151200	1430760200	9920	9920	9920	9920	320
264	20231221	151100	1427585800	9920	9910	9920	9910	97
265	20231221	151000	1426624230	9920	9920	9930	9920	562
266	20231221	150900	1421048980	9930	9930	9930	9930	27
267	20231221	150800	1420780870	9910	9920	9920	9910	105
268	20231221	150700	1419740170	9920	9910	9920	9910	50
269	20231221	150600	1419244420	9920	9920	9930	9920	76
270	20231221	150500	1418490490	9920	9920	9920	9920	152
271	20231221	150400	1416982650	9920	9920	9920	9920	263
272	20231221	150300	1414373690	9920	9920	9920	9920	243
273	20231221	150200	1411963130	9920	9920	9920	9920	618
274	20231221	150100	1405832570	9920	9920	9920	9920	0
275	20231221	150000	1405832570	9920	9930	9930	9920	114
276	20231221	145900	1404701120	9910	9930	9930	9910	2000
277	20231221	145800	1384876470	9930	9940	9940	9930	83
278	20231221	145700	1384051940	9930	9930	9930	9930	2
279	20231221	145600	1384032080	9940	9930	9940	9930	520
280	20231221	145500	1378866870	9920	9920	9930	9920	395
281	20231221	145400	1374944790	9920	9920	9920	9920	73
282	20231221	145300	1374220630	9920	9920	9920	9920	3
283	20231221	145200	1374190870	9910	9910	9910	9910	0
284	20231221	145100	1374190870	9910	9910	9910	9910	0
285	20231221	145000	1374190870	9910	9910	9910	9910	50
286	20231221	144900	1373695370	9920	9920	9920	9920	3
287	20231221	144800	1373665610	9910	9930	9930	9910	83
288	20231221	144700	1372841740	9930	9910	9930	9910	1035
289	20231221	144600	1362574190	9920	9920	9920	9920	609
290	20231221	144500	1356532910	9920	9920	9920	9920	5
291	20231221	144400	1356483310	9930	9930	9930	9930	0
292	20231221	144300	1356483310	9930	9920	9930	9920	74
293	20231221	144200	1355749190	9910	9920	9920	9910	221
294	20231221	144100	1353557070	9920	9920	9920	9920	618
295	20231221	144000	1347426510	9930	9930	9930	9930	1
296	20231221	143900	1347416580	9930	9930	9930	9930	0
297	20231221	143800	1347416580	9930	9930	9930	9930	3
298	20231221	143700	1347386790	9930	9920	9930	9920	12
299	20231221	143600	1347267740	9920	9920	9920	9920	0
300	20231221	143500	1347267740	9920	9920	9920	9920	13
301	20231221	143400	1347138780	9910	9910	9910	9910	0
302	20231221	143300	1347138780	9910	9910	9910	9910	0
303	20231221	143200	1347138780	9910	9910	9910	9910	1
304	20231221	143100	1347128870	9930	9930	9930	9930	0
305	20231221	143000	1347128870	9930	9930	9930	9930	0
306	20231221	142900	1347128870	9930	9930	9930	9930	1
307	20231221	142800	1347118940	9910	9920	9920	9910	500
308	20231221	142700	1342163930	9930	9930	9930	9930	0
309	20231221	142600	1342163930	9930	9930	9930	9930	31
310	20231221	142500	1341856100	9910	9910	9910	9910	0
311	20231221	142400	1341856100	9910	9910	9910	9910	29
312	20231221	142300	1341568710	9910	9910	9910	9910	0
313	20231221	142200	1341568710	9910	9910	9910	9910	100
314	20231221	142100	1340577710	9910	9910	9910	9910	0
315	20231221	142000	1340577710	9910	9910	9910	9910	26
316	20231221	141900	1340320050	9910	9920	9920	9910	1731
317	20231221	141800	1323161720	9930	9930	9930	9930	0
318	20231221	141700	1323161720	9930	9930	9930	9930	0
319	20231221	141600	1323161720	9930	9930	9940	9930	259
320	20231221	141500	1320587890	9940	9940	9940	9940	373
321	20231221	141400	1316880270	9940	9920	9940	9920	166
322	20231221	141300	1315231550	9940	9940	9940	9940	0
323	20231221	141200	1315231550	9940	9930	9940	9930	23
324	20231221	141100	1315003050	9930	9930	9930	9930	85
325	20231221	141000	1314159000	9940	9940	9940	9940	1
326	20231221	140900	1314149060	9930	9930	9930	9930	1
327	20231221	140800	1314139130	9930	9940	9940	9930	21
328	20231221	140700	1313930590	9930	9930	9930	9930	0
329	20231221	140600	1313930590	9930	9930	9930	9930	114
330	20231221	140500	1312798570	9940	9940	9940	9940	0
331	20231221	140400	1312798570	9940	9930	9940	9930	21
332	20231221	140300	1312590030	9940	9940	9940	9940	0
333	20231221	140200	1312590030	9940	9940	9940	9940	2
334	20231221	140100	1312570150	9930	9940	9940	9930	7
335	20231221	140000	1312500630	9930	9930	9930	9930	0
336	20231221	135900	1312500630	9930	9940	9940	9930	6
337	20231221	135800	1312441040	9920	9920	9920	9920	58
338	20231221	135700	1311865680	9920	9920	9920	9920	1
339	20231221	135600	1311855760	9920	9920	9920	9920	14
340	20231221	135500	1311716880	9920	9920	9920	9920	0
341	20231221	135400	1311716880	9920	9920	9920	9920	0
342	20231221	135300	1311716880	9920	9920	9920	9920	0
343	20231221	135200	1311716880	9920	9930	9930	9920	1756
344	20231221	135100	1294294440	9930	9930	9930	9930	10
345	20231221	135000	1294195140	9930	9930	9930	9930	120
346	20231221	134900	1293003540	9920	9920	9920	9920	0
347	20231221	134800	1293003540	9920	9920	9920	9920	0
348	20231221	134700	1293003540	9920	9920	9920	9920	0
349	20231221	134600	1293003540	9920	9920	9920	9920	1
350	20231221	134500	1292993620	9920	9920	9920	9920	0
351	20231221	134400	1292993620	9920	9920	9920	9920	1
352	20231221	134300	1292983700	9950	9950	9950	9950	21
353	20231221	134200	1292774750	9950	9950	9950	9950	50
354	20231221	134100	1292277250	9920	9920	9920	9920	5000
355	20231221	134000	1242677250	9920	9920	9920	9920	92
356	20231221	133900	1241764610	9920	9920	9920	9920	0
357	20231221	133800	1241764610	9920	9920	9920	9920	112
358	20231221	133700	1240653570	9920	9920	9920	9920	0
359	20231221	133600	1240653570	9920	9930	9930	9910	2143
360	20231221	133500	1219410880	9930	9940	9940	9930	306
361	20231221	133400	1216372070	9950	9950	9950	9940	577
362	20231221	133300	1210630930	9950	9950	9950	9950	0
363	20231221	133200	1210630930	9950	9950	9950	9950	0
364	20231221	133100	1210630930	9950	9950	9950	9950	0
365	20231221	133000	1210630930	9950	9950	9950	9950	2
366	20231221	132900	1210611030	9950	9950	9950	9950	96
367	20231221	132800	1209655830	9950	9960	9960	9950	2
368	20231221	132700	1209635920	9950	9950	9950	9950	0
369	20231221	132600	1209635920	9950	9950	9950	9950	2
370	20231221	132500	1209616020	9950	9950	9950	9950	0
371	20231221	132400	1209616020	9950	9950	9950	9950	0
372	20231221	132300	1209616020	9950	9950	9950	9950	1
373	20231221	132200	1209606070	9950	9950	9950	9950	0
374	20231221	132100	1209606070	9950	9950	9950	9950	0
375	20231221	132000	1209606070	9950	9950	9960	9950	921
376	20231221	131900	1200441350	9950	9950	9950	9950	0
377	20231221	131800	1200441350	9950	9950	9950	9950	0
378	20231221	131700	1200441350	9950	9960	9960	9950	416
379	20231221	131600	1196300490	9970	9970	9970	9970	0
380	20231221	131500	1196300490	9970	9970	9970	9970	0
381	20231221	131400	1196300490	9970	9990	9990	9960	10446
382	20231221	131300	1092153930	9970	9980	9980	9970	145
383	20231221	131200	1090707850	9970	9970	9970	9970	31
384	20231221	131100	1090398780	9970	9970	9970	9970	1
385	20231221	131000	1090388810	9980	9980	9980	9980	169
386	20231221	130900	1088702190	9990	9990	9990	9990	5
387	20231221	130800	1088652240	9990	9980	9990	9980	12
388	20231221	130700	1088532370	9980	9980	9980	9980	300
389	20231221	130600	1085538370	9980	9980	9980	9980	193
390	20231221	130500	1083612230	9990	9980	9990	9980	38
391	20231221	130400	1083232910	9990	9990	9990	9990	0
392	20231221	130300	1083232910	9990	10000	10000	9990	848
393	20231221	130200	1074753920	10010	10010	10010	10010	0
394	20231221	130100	1074753920	10010	10010	10010	10010	50
395	20231221	130000	1074253420	10000	10000	10000	10000	303
396	20231221	125900	1071223420	10000	10000	10000	10000	1
397	20231221	125800	1071213420	9990	10000	10000	9990	329
398	20231221	125700	1067925030	10000	10000	10000	10000	0
399	20231221	125600	1067925030	10000	10000	10000	10000	1
400	20231221	125500	1067915030	10020	10020	10020	10020	1
401	20231221	125400	1067905010	10000	10000	10000	10000	0
402	20231221	125300	1067905010	10000	10000	10000	10000	0
403	20231221	125200	1067905010	10000	10000	10000	10000	126
404	20231221	125100	1066645010	10000	10000	10000	10000	0
405	20231221	125000	1066645010	10000	10020	10030	9990	79
406	20231221	124900	1065855720	9990	9990	9990	9990	0
407	20231221	124800	1065855720	9990	10000	10000	9990	22
408	20231221	124700	1065635840	10000	10000	10000	10000	0
409	20231221	124600	1065635840	10000	10000	10000	10000	287
410	20231221	124500	1062765840	10000	10000	10000	10000	97
411	20231221	124400	1061795840	10010	10010	10010	10010	1
412	20231221	124300	1061785830	10000	10020	10030	10000	52
413	20231221	124200	1061264500	10000	10000	10000	10000	0
414	20231221	124100	1061264500	10000	10010	10010	10000	64
415	20231221	124000	1060624360	10010	10010	10010	10010	0
416	20231221	123900	1060624360	10010	10010	10010	10010	0
417	20231221	123800	1060624360	10010	10010	10010	10010	0
418	20231221	123700	1060624360	10010	10010	10010	10010	0
419	20231221	123600	1060624360	10010	10010	10010	10010	0
420	20231221	123500	1060624360	10010	10010	10010	10010	122
421	20231221	123400	1059403140	10010	10010	10010	10010	4
422	20231221	123300	1059363100	10010	10010	10010	10010	0
423	20231221	123200	1059363100	10010	10010	10010	10010	5
424	20231221	123100	1059313050	10010	10010	10010	10010	1
425	20231221	123000	1059303040	10010	10010	10010	10010	149
426	20231221	122900	1057811550	10020	10020	10020	10020	89
427	20231221	122800	1056919770	10010	10010	10010	10010	0
428	20231221	122700	1056919770	10010	10010	10010	10010	1
429	20231221	122600	1056909760	10010	10010	10010	10010	0
430	20231221	122500	1056909760	10010	10010	10010	10010	9
431	20231221	122400	1056819670	10000	10000	10000	10000	0
432	20231221	122300	1056819670	10000	10000	10000	10000	0
433	20231221	122200	1056819670	10000	10000	10000	10000	0
434	20231221	122100	1056819670	10000	10000	10000	10000	0
435	20231221	122000	1056819670	10000	10000	10000	10000	0
436	20231221	121900	1056819670	10000	10000	10000	10000	0
437	20231221	121800	1056819670	10000	10000	10000	10000	124
438	20231221	121700	1055579670	10000	10000	10000	10000	0
439	20231221	121600	1055579670	10000	10000	10000	10000	5
440	20231221	121500	1055529670	10010	10010	10010	10010	1012
441	20231221	121400	1045399550	10010	10020	10020	10010	59
442	20231221	121300	1044808850	10020	10020	10020	10020	67
443	20231221	121200	1044137510	10030	10030	10030	10030	151
444	20231221	121100	1042622980	10030	10030	10030	10030	0
445	20231221	121000	1042622980	10030	10030	10030	10030	0
446	20231221	120900	1042622980	10030	10030	10030	10030	0
447	20231221	120800	1042622980	10030	10030	10030	10030	0
448	20231221	120700	1042622980	10030	10030	10030	10030	0
449	20231221	120600	1042622980	10030	10030	10030	10030	1
450	20231221	120500	1042612950	10030	10030	10030	10030	0
451	20231221	120400	1042612950	10030	10030	10030	10030	0
452	20231221	120300	1042612950	10030	10030	10030	10030	1
453	20231221	120200	1042602920	10010	10010	10010	10010	0
454	20231221	120100	1042602920	10010	10010	10010	10010	0
455	20231221	120000	1042602920	10010	10010	10010	10010	40
456	20231221	115900	1042202520	10020	10020	10020	10020	0
457	20231221	115800	1042202520	10020	10020	10020	10020	1
458	20231221	115700	1042192500	10030	10030	10030	10030	0
459	20231221	115600	1042192500	10030	10030	10030	10030	0
460	20231221	115500	1042192500	10030	10030	10030	10030	0
461	20231221	115400	1042192500	10030	10010	10030	10010	109
462	20231221	115300	1041100410	10010	10010	10010	10010	200
463	20231221	115200	1039098410	10000	10000	10000	10000	120
464	20231221	115100	1037898410	10000	10000	10000	10000	33
465	20231221	115000	1037568410	10000	10000	10000	10000	0
466	20231221	114900	1037568410	10000	10000	10000	10000	29
467	20231221	114800	1037278410	10010	10010	10010	10010	0
468	20231221	114700	1037278410	10010	10010	10010	10010	1
469	20231221	114600	1037268400	10010	10010	10010	10010	1
470	20231221	114500	1037258390	10010	10010	10010	10010	0
471	20231221	114400	1037258390	10010	10010	10010	10010	4
472	20231221	114300	1037218350	10010	10010	10010	10010	24
473	20231221	114200	1036978110	10010	10010	10010	10010	110
474	20231221	114100	1035877010	10010	10010	10010	10010	0
475	20231221	114000	1035877010	10010	10030	10030	10010	26
476	20231221	113900	1035616350	10010	10010	10010	10010	61
477	20231221	113800	1035005740	10030	10030	10030	10030	11
478	20231221	113700	1034895410	10020	10020	10020	10020	408
479	20231221	113600	1030807250	10020	10020	10020	10020	65
480	20231221	113500	1030155950	10030	10030	10030	10030	0
481	20231221	113400	1030155950	10030	10030	10030	10030	30
482	20231221	113300	1029855050	10030	10020	10030	10020	97
483	20231221	113200	1028882610	10030	10030	10030	10030	0
484	20231221	113100	1028882610	10030	10030	10030	10030	500
485	20231221	113000	1023867610	10030	10030	10030	10030	0
486	20231221	112900	1023867610	10030	10020	10030	10020	149
487	20231221	112800	1022374260	10020	10020	10020	10020	68
488	20231221	112700	1021692900	10020	10020	10020	10020	39
489	20231221	112600	1021302120	10020	10020	10020	10020	500
490	20231221	112500	1016292120	10020	10020	10020	10020	996
491	20231221	112400	1006312200	10020	10000	10020	10000	2716
492	20231221	112300	979104100	9970	9970	9970	9970	0
493	20231221	112200	979104100	9970	9970	9970	9970	0
494	20231221	112100	979104100	9970	9980	9980	9970	54
495	20231221	112000	978565600	10010	10010	10010	10010	0
496	20231221	111900	978565600	10010	10010	10010	10010	0
497	20231221	111800	978565600	10010	10010	10010	10010	0
498	20231221	111700	978565600	10010	10020	10020	10010	54
499	20231221	111600	978025050	9980	10020	10020	9970	28
500	20231221	111500	977745660	9970	10020	10020	9970	14
501	20231221	111400	977606030	9990	9980	9990	9980	4079
502	20231221	111300	936857820	9980	9970	9980	9970	161
503	20231221	111200	935251610	9910	9910	9910	9910	0
504	20231221	111100	935251610	9910	9910	9910	9910	0
505	20231221	111000	935251610	9910	9910	9910	9910	0
506	20231221	110900	935251610	9910	9910	9910	9910	10
507	20231221	110800	935152510	9900	9920	9980	9900	10241
508	20231221	110700	833657260	9990	9910	9990	9910	10372
509	20231221	110600	730848980	9910	9910	9910	9910	0
510	20231221	110500	730848980	9910	9910	9980	9910	613
511	20231221	110400	724774080	9910	9910	9910	9910	65
512	20231221	110300	724129930	9990	9990	9990	9990	9
513	20231221	110200	724040020	9910	9990	9990	9910	517
514	20231221	110100	718912920	9990	9980	9990	9980	166
515	20231221	110000	717255330	9980	9910	9980	9910	32
516	20231221	105900	716938070	9980	9920	9980	9910	221
517	20231221	105800	714747000	9920	9950	9950	9920	1213
518	20231221	105700	702697310	9960	9990	9990	9960	904
519	20231221	105600	693669330	9990	9990	9990	9990	42
520	20231221	105500	693249750	10000	10020	10020	10000	3183
521	20231221	105400	661378690	10020	10020	10020	10020	951
522	20231221	105300	651849670	10030	10040	10040	10030	441
523	20231221	105200	647426280	10040	10030	10040	10020	459
524	20231221	105100	642818310	10030	10040	10040	10030	852
525	20231221	105000	634267510	10050	10060	10060	10050	645
526	20231221	104900	627785110	10050	10060	10060	10050	141
527	20231221	104800	626368050	10050	10050	10050	10050	55
528	20231221	104700	625815300	10050	10060	10060	10050	50
529	20231221	104600	625312400	10060	10060	10060	10060	9
530	20231221	104500	625221860	10050	10050	10050	10050	99
531	20231221	104400	624226910	10050	10050	10050	10050	0
532	20231221	104300	624226910	10050	10050	10050	10050	22
533	20231221	104200	624005810	10040	10040	10040	10040	0
534	20231221	104100	624005810	10040	10030	10040	10030	446
535	20231221	104000	619531400	10030	10040	10040	10030	241
536	20231221	103900	617111970	10030	10030	10030	10030	50
537	20231221	103800	616610470	10030	10030	10030	10030	358
538	20231221	103700	613019730	10030	10040	10040	10030	18
539	20231221	103600	612839160	10030	10040	10040	10030	819
540	20231221	103500	604624480	10040	10050	10050	10040	1379
541	20231221	103400	590778710	10050	10080	10080	10050	2918
542	20231221	103300	561430500	10100	10100	10100	10100	1
543	20231221	103200	561420400	10100	10090	10100	10080	522
544	20231221	103100	556157660	10090	10100	10100	10090	100
545	20231221	103000	555148610	10100	10100	10100	10100	40
546	20231221	102900	554744610	10100	10100	10110	10100	275
547	20231221	102800	551966610	10110	10110	10110	10110	44
548	20231221	102700	551521770	10100	10100	10100	10100	0
549	20231221	102600	551521770	10100	10100	10100	10100	20
550	20231221	102500	551319770	10100	10100	10100	10100	100
551	20231221	102400	550309770	10100	10110	10110	10100	562
552	20231221	102300	544629550	10110	10110	10110	10110	0
553	20231221	102200	544629550	10110	10100	10110	10100	133
554	20231221	102100	543285250	10100	10100	10100	10100	0
555	20231221	102000	543285250	10100	10100	10100	10100	0
556	20231221	101900	543285250	10100	10120	10120	10100	6
557	20231221	101800	543224620	10120	10130	10130	10120	303
558	20231221	101700	540155240	10130	10130	10150	10130	855
559	20231221	101600	531483550	10100	10100	10100	10100	17
560	20231221	101500	531311850	10120	10110	10130	10110	77
561	20231221	101400	530532290	10110	10090	10110	10080	960
562	20231221	101300	520836810	10090	10090	10090	10090	1
563	20231221	101200	520826720	10070	10070	10070	10070	183
564	20231221	101100	518983910	10070	10070	10070	10070	1
565	20231221	101000	518973840	10070	10080	10080	10070	1595
566	20231221	100900	502897840	10080	10090	10090	10080	769
567	20231221	100800	495145280	10090	10100	10100	10090	20
568	20231221	100700	494943400	10100	10100	10100	10100	39
569	20231221	100600	494549500	10090	10090	10090	10090	1
570	20231221	100500	494539410	10080	10100	10100	10080	761
571	20231221	100400	486865190	10100	10110	10110	10100	3465
572	20231221	100300	451865690	10130	10120	10130	10120	140
573	20231221	100200	450447760	10120	10100	10120	10100	106
574	20231221	100100	449376050	10100	10110	10110	10100	381
575	20231221	100000	445527410	10110	10110	10110	10110	151
576	20231221	095900	444000800	10110	10110	10110	10110	0
577	20231221	095800	444000800	10110	10110	10110	10110	3
578	20231221	095700	443970470	10140	10120	10140	10110	48
579	20231221	095600	443485120	10140	10110	10140	10110	60
580	20231221	095500	442878490	10100	10140	10140	10100	109
581	20231221	095400	441777470	10150	10100	10150	10100	555
582	20231221	095300	436170470	10100	10120	10150	10100	1611
583	20231221	095200	419889760	10120	10150	10150	10120	4358
584	20231221	095100	375716960	10150	10160	10160	10150	204
585	20231221	095000	373646340	10160	10160	10170	10160	212
586	20231221	094900	371491280	10160	10170	10170	10160	80
587	20231221	094800	370677780	10180	10150	10180	10150	311
588	20231221	094700	367518900	10160	10180	10180	10160	2119
589	20231221	094600	345962000	10170	10170	10190	10170	426
590	20231221	094500	341624620	10170	10170	10180	10170	2026
591	20231221	094400	321013000	10170	10150	10170	10150	373
592	20231221	094300	317222250	10150	10150	10160	10130	1144
593	20231221	094200	305612480	10150	10140	10150	10130	5111
594	20231221	094100	253744260	10140	10140	10140	10130	2182
595	20231221	094000	231619780	10140	10130	10140	10120	2387
596	20231221	093900	207432860	10120	10110	10120	10110	361
597	20231221	093800	203781030	10110	10100	10110	10090	823
598	20231221	093700	195464480	10090	10070	10100	10070	2441
599	20231221	093600	170842800	10070	10060	10070	10060	98
600	20231221	093500	169856910	10080	10070	10080	10070	261
601	20231221	093400	167228610	10070	10060	10070	10040	495
602	20231221	093300	162245870	10060	10050	10070	10050	598
603	20231221	093200	156228170	10050	10050	10050	10050	848
604	20231221	093100	147705770	10040	10040	10040	10040	453
605	20231221	093000	143157650	10040	10030	10040	10030	51
606	20231221	092900	142646070	10040	10040	10040	10040	859
607	20231221	092800	134021710	10050	10030	10050	10030	41
608	20231221	092700	133609740	10030	10040	10050	10030	457
609	20231221	092600	129022200	10040	10010	10040	10010	1473
610	20231221	092500	114250420	10010	10010	10010	10010	124
611	20231221	092400	113009180	10010	9980	10010	9980	421
612	20231221	092300	108799420	9980	9980	9980	9980	23
613	20231221	092200	108569880	9950	9960	9960	9950	110
614	20231221	092100	107475360	9950	10000	10000	9950	331
615	20231221	092000	104176350	10000	10000	10000	10000	51
616	20231221	091900	103666350	10000	9990	10000	9990	121
617	20231221	091800	102456450	9990	9980	9990	9950	919
618	20231221	091700	93295070	9990	9990	9990	9990	0
619	20231221	091600	93295070	9990	9990	9990	9990	601
620	20231221	091500	87291080	9980	9960	9980	9960	810
621	20231221	091400	79210570	9950	9920	9950	9920	1967
622	20231221	091300	59677040	9930	9950	9950	9930	551
623	20231221	091200	54205590	9920	9920	9920	9920	223
624	20231221	091100	51993430	9920	9940	9940	9920	1460
625	20231221	091000	37498440	9940	9940	9940	9940	34
626	20231221	090900	37160480	9940	9940	9940	9940	86
627	20231221	090800	36305640	9940	9940	9940	9940	10
628	20231221	090700	36206240	9930	9930	9930	9930	165
629	20231221	090600	34567790	9930	9930	9930	9920	221
630	20231221	090500	32373280	9920	9920	9920	9920	60
631	20231221	090400	31778080	9930	9930	9930	9930	1
632	20231221	090300	31768150	9910	9910	9910	9910	0
633	20231221	090200	31768150	9910	9900	9910	9900	369
634	20231221	090100	28111860	9870	9870	9870	9860	734
635	20231221	090000	20867380	9870	9950	9950	9850	2099