KissMeData/002230/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183600	25597805	4055	4055	4055	4055	27
3	20231220	183500	25597805	4055	4055	4055	4055	0
4	20231220	183400	25597805	4055	4055	4055	4055	0
5	20231220	183300	25597805	4055	4055	4055	4055	0
6	20231220	183200	25597805	4055	4055	4055	4055	0
7	20231220	183100	25597805	4055	4055	4055	4055	0
8	20231220	183000	25597805	4055	4055	4055	4055	0
9	20231220	182900	25597805	4055	4055	4055	4055	0
10	20231220	182800	25597805	4055	4055	4055	4055	0
11	20231220	182700	25597805	4055	4055	4055	4055	0
12	20231220	182600	25597805	4055	4055	4055	4055	0
13	20231220	182500	25597805	4055	4055	4055	4055	0
14	20231220	182400	25597805	4055	4055	4055	4055	0
15	20231220	182300	25597805	4055	4055	4055	4055	0
16	20231220	182200	25597805	4055	4055	4055	4055	0
17	20231220	182100	25597805	4055	4055	4055	4055	0
18	20231220	182000	25597805	4055	4055	4055	4055	0
19	20231220	181900	25597805	4055	4055	4055	4055	0
20	20231220	181800	25597805	4055	4055	4055	4055	0
21	20231220	181700	25597805	4055	4055	4055	4055	0
22	20231220	181600	25597805	4055	4055	4055	4055	0
23	20231220	181500	25597805	4055	4055	4055	4055	0
24	20231220	181400	25597805	4055	4055	4055	4055	0
25	20231220	181300	25597805	4055	4055	4055	4055	0
26	20231220	181200	25597805	4055	4055	4055	4055	0
27	20231220	181100	25597805	4055	4055	4055	4055	0
28	20231220	181000	25597805	4055	4055	4055	4055	0
29	20231220	180900	25597805	4055	4055	4055	4055	0
30	20231220	180800	25597805	4055	4055	4055	4055	0
31	20231220	180700	25597805	4055	4055	4055	4055	0
32	20231220	180600	25597805	4055	4055	4055	4055	27
33	20231220	180500	25597805	4055	4055	4055	4055	0
34	20231220	180400	25597805	4055	4055	4055	4055	0
35	20231220	180300	25597805	4055	4055	4055	4055	0
36	20231220	180200	25597805	4055	4055	4055	4055	0
37	20231220	180100	25597805	4055	4055	4055	4055	0
38	20231220	180000	25597805	4055	4055	4055	4055	0
39	20231220	175900	25597805	4055	4055	4055	4055	0
40	20231220	175800	25597805	4055	4055	4055	4055	0
41	20231220	175700	25597805	4055	4055	4055	4055	0
42	20231220	175600	25597805	4055	4055	4055	4055	0
43	20231220	175500	25597805	4055	4055	4055	4055	0
44	20231220	175400	25597805	4055	4055	4055	4055	0
45	20231220	175300	25597805	4055	4055	4055	4055	0
46	20231220	175200	25597805	4055	4055	4055	4055	0
47	20231220	175100	25597805	4055	4055	4055	4055	0
48	20231220	175000	25597805	4055	4055	4055	4055	0
49	20231220	174900	25597805	4055	4055	4055	4055	0
50	20231220	174800	25597805	4055	4055	4055	4055	0
51	20231220	174700	25597805	4055	4055	4055	4055	0
52	20231220	174600	25597805	4055	4055	4055	4055	0
53	20231220	174500	25597805	4055	4055	4055	4055	0
54	20231220	174400	25597805	4055	4055	4055	4055	0
55	20231220	174300	25597805	4055	4055	4055	4055	0
56	20231220	174200	25597805	4055	4055	4055	4055	0
57	20231220	174100	25597805	4055	4055	4055	4055	0
58	20231220	174000	25597805	4055	4055	4055	4055	0
59	20231220	173900	25597805	4055	4055	4055	4055	0
60	20231220	173800	25597805	4055	4055	4055	4055	0
61	20231220	173700	25597805	4055	4055	4055	4055	0
62	20231220	173600	25597805	4055	4055	4055	4055	27
63	20231220	173500	25597805	4055	4055	4055	4055	0
64	20231220	173400	25597805	4055	4055	4055	4055	0
65	20231220	173300	25597805	4055	4055	4055	4055	0
66	20231220	173200	25597805	4055	4055	4055	4055	0
67	20231220	173100	25597805	4055	4055	4055	4055	0
68	20231220	173000	25597805	4055	4055	4055	4055	0
69	20231220	172900	25597805	4055	4055	4055	4055	0
70	20231220	172800	25597805	4055	4055	4055	4055	0
71	20231220	172700	25597805	4055	4055	4055	4055	0
72	20231220	172600	25597805	4055	4055	4055	4055	0
73	20231220	172500	25597805	4055	4055	4055	4055	0
74	20231220	172400	25597805	4055	4055	4055	4055	0
75	20231220	172300	25597805	4055	4055	4055	4055	0
76	20231220	172200	25597805	4055	4055	4055	4055	0
77	20231220	172100	25597805	4055	4055	4055	4055	0
78	20231220	172000	25597805	4055	4055	4055	4055	0
79	20231220	171900	25597805	4055	4055	4055	4055	0
80	20231220	171800	25597805	4055	4055	4055	4055	0
81	20231220	171700	25597805	4055	4055	4055	4055	0
82	20231220	171600	25597805	4055	4055	4055	4055	0
83	20231220	171500	25597805	4055	4055	4055	4055	0
84	20231220	171400	25597805	4055	4055	4055	4055	0
85	20231220	171300	25597805	4055	4055	4055	4055	0
86	20231220	171200	25597805	4055	4055	4055	4055	0
87	20231220	171100	25597805	4055	4055	4055	4055	0
88	20231220	171000	25597805	4055	4055	4055	4055	0
89	20231220	170900	25597805	4055	4055	4055	4055	0
90	20231220	170800	25597805	4055	4055	4055	4055	0
91	20231220	170700	25597805	4055	4055	4055	4055	0
92	20231220	170600	25597805	4055	4055	4055	4055	27
93	20231220	170500	25597805	4055	4055	4055	4055	0
94	20231220	170400	25597805	4055	4055	4055	4055	0
95	20231220	170300	25597805	4055	4055	4055	4055	0
96	20231220	170200	25597805	4055	4055	4055	4055	0
97	20231220	170100	25597805	4055	4055	4055	4055	0
98	20231220	170000	25597805	4055	4055	4055	4055	0
99	20231220	165900	25597805	4055	4055	4055	4055	0
100	20231220	165800	25597805	4055	4055	4055	4055	0
101	20231220	165700	25597805	4055	4055	4055	4055	0
102	20231220	165600	25597805	4055	4055	4055	4055	0
103	20231220	165500	25597805	4055	4055	4055	4055	0
104	20231220	165400	25597805	4055	4055	4055	4055	0
105	20231220	165300	25597805	4055	4055	4055	4055	0
106	20231220	165200	25597805	4055	4055	4055	4055	0
107	20231220	165100	25597805	4055	4055	4055	4055	0
108	20231220	165000	25597805	4055	4055	4055	4055	0
109	20231220	164900	25597805	4055	4055	4055	4055	0
110	20231220	164800	25597805	4055	4055	4055	4055	0
111	20231220	164700	25597805	4055	4055	4055	4055	0
112	20231220	164600	25597805	4055	4055	4055	4055	0
113	20231220	164500	25597805	4055	4055	4055	4055	0
114	20231220	164400	25597805	4055	4055	4055	4055	0
115	20231220	164300	25597805	4055	4055	4055	4055	0
116	20231220	164200	25597805	4055	4055	4055	4055	0
117	20231220	164100	25597805	4055	4055	4055	4055	0
118	20231220	164000	25597805	4055	4055	4055	4055	0
119	20231220	163900	25597805	4055	4055	4055	4055	0
120	20231220	163800	25597805	4055	4055	4055	4055	0
121	20231220	163700	25597805	4055	4055	4055	4055	0
122	20231220	163600	25597805	4055	4055	4055	4055	27
123	20231220	163500	25597805	4055	4055	4055	4055	0
124	20231220	163400	25597805	4055	4055	4055	4055	0
125	20231220	163300	25597805	4055	4055	4055	4055	0
126	20231220	163200	25597805	4055	4055	4055	4055	0
127	20231220	163100	25597805	4055	4055	4055	4055	0
128	20231220	163000	25597805	4055	4055	4055	4055	0
129	20231220	162900	25597805	4055	4055	4055	4055	0
130	20231220	162800	25597805	4055	4055	4055	4055	0
131	20231220	162700	25597805	4055	4055	4055	4055	0
132	20231220	162600	25597805	4055	4055	4055	4055	0
133	20231220	162500	25597805	4055	4055	4055	4055	0
134	20231220	162400	25597805	4055	4055	4055	4055	0
135	20231220	162300	25597805	4055	4055	4055	4055	0
136	20231220	162200	25597805	4055	4055	4055	4055	0
137	20231220	162100	25597805	4055	4055	4055	4055	0
138	20231220	162000	25597805	4055	4055	4055	4055	0
139	20231220	161900	25597805	4055	4055	4055	4055	0
140	20231220	161800	25597805	4055	4055	4055	4055	0
141	20231220	161700	25597805	4055	4055	4055	4055	0
142	20231220	161600	25597805	4055	4055	4055	4055	0
143	20231220	161500	25597805	4055	4055	4055	4055	0
144	20231220	161400	25597805	4055	4055	4055	4055	0
145	20231220	161300	25597805	4055	4055	4055	4055	0
146	20231220	161200	25597805	4055	4055	4055	4055	0
147	20231220	161100	25597805	4055	4055	4055	4055	0
148	20231220	161000	25597805	4055	4055	4055	4055	0
149	20231220	160900	25597805	4055	4055	4055	4055	0
150	20231220	160800	25597805	4055	4055	4055	4055	0
151	20231220	160700	25597805	4055	4055	4055	4055	0
152	20231220	160600	25597805	4055	4055	4055	4055	27
153	20231220	160500	25597805	4055	4055	4055	4055	0
154	20231220	160400	25597805	4055	4055	4055	4055	0
155	20231220	160300	25597805	4055	4055	4055	4055	0
156	20231220	160200	25597805	4055	4055	4055	4055	0
157	20231220	160100	25597805	4055	4055	4055	4055	0
158	20231220	160000	25597805	4055	4055	4055	4055	0
159	20231220	155900	25597805	4055	4055	4055	4055	0
160	20231220	155800	25597805	4055	4055	4055	4055	0
161	20231220	155700	25597805	4055	4055	4055	4055	0
162	20231220	155600	25597805	4055	4055	4055	4055	0
163	20231220	155500	25597805	4055	4055	4055	4055	0
164	20231220	155400	25597805	4055	4055	4055	4055	0
165	20231220	155300	25597805	4055	4055	4055	4055	0
166	20231220	155200	25597805	4055	4055	4055	4055	0
167	20231220	155100	25597805	4055	4055	4055	4055	0
168	20231220	155000	25597805	4055	4055	4055	4055	0
169	20231220	154900	25597805	4055	4055	4055	4055	0
170	20231220	154800	25597805	4055	4055	4055	4055	0
171	20231220	154700	25597805	4055	4055	4055	4055	0
172	20231220	154600	25597805	4055	4055	4055	4055	0
173	20231220	154500	25597805	4055	4055	4055	4055	0
174	20231220	154400	25597805	4055	4055	4055	4055	0
175	20231220	154300	25597805	4055	4055	4055	4055	0
176	20231220	154200	25597805	4055	4055	4055	4055	0
177	20231220	154100	25597805	4055	4055	4055	4055	0
178	20231220	154000	25597805	4055	4055	4055	4055	0
179	20231220	153900	25597805	4055	4055	4055	4055	0
180	20231220	153800	25597805	4055	4055	4055	4055	0
181	20231220	153700	25597805	4055	4055	4055	4055	0
182	20231220	153600	25597805	4055	4055	4055	4055	27
183	20231220	153500	25597805	4055	4055	4055	4055	0
184	20231220	153400	25597805	4055	4055	4055	4055	0
185	20231220	153300	25597805	4055	4055	4055	4055	0
186	20231220	153200	25597805	4055	4055	4055	4055	0
187	20231220	153100	25597805	4055	4055	4055	4055	0
188	20231220	153000	25597805	4055	4055	4055	4055	27
189	20231220	152900	25488320	4055	4055	4055	4055	0
190	20231220	152800	25488320	4055	4055	4055	4055	0
191	20231220	152700	25488320	4055	4055	4055	4055	0
192	20231220	152600	25488320	4055	4055	4055	4055	0
193	20231220	152500	25488320	4055	4055	4055	4055	0
194	20231220	152400	25488320	4055	4055	4055	4055	0
195	20231220	152300	25488320	4055	4055	4055	4055	0
196	20231220	152200	25488320	4055	4055	4055	4055	0
197	20231220	152100	25488320	4055	4055	4055	4055	0
198	20231220	152000	25488320	4055	4055	4055	4055	0
199	20231220	151900	25488320	4055	4055	4055	4055	0
200	20231220	151800	25488320	4055	4040	4055	4040	2
201	20231220	151700	25480225	4055	4055	4055	4055	0
202	20231220	151600	25480225	4055	4055	4055	4055	0
203	20231220	151500	25480225	4055	4055	4055	4055	0
204	20231220	151400	25480225	4055	4055	4055	4055	0
205	20231220	151300	25480225	4055	4055	4055	4055	80
206	20231220	151200	25155825	4060	4060	4060	4060	0
207	20231220	151100	25155825	4060	4060	4060	4060	0
208	20231220	151000	25155825	4060	4060	4060	4060	0
209	20231220	150900	25155825	4060	4060	4060	4060	1
210	20231220	150800	25151765	4035	4055	4060	4035	248
211	20231220	150700	24145810	4060	4060	4060	4060	0
212	20231220	150600	24145810	4060	4060	4060	4060	0
213	20231220	150500	24145810	4060	4060	4060	4060	0
214	20231220	150400	24145810	4060	4060	4060	4060	1
215	20231220	150300	24141750	4035	4035	4035	4035	0
216	20231220	150200	24141750	4035	4035	4035	4035	0
217	20231220	150100	24141750	4035	4035	4035	4035	0
218	20231220	150000	24141750	4035	4035	4035	4035	0
219	20231220	145900	24141750	4035	4035	4035	4035	0
220	20231220	145800	24141750	4035	4035	4035	4035	0
221	20231220	145700	24141750	4035	4035	4035	4035	0
222	20231220	145600	24141750	4035	4060	4060	4035	2
223	20231220	145500	24133655	4060	4060	4060	4060	0
224	20231220	145400	24133655	4060	4060	4060	4060	0
225	20231220	145300	24133655	4060	4060	4060	4060	0
226	20231220	145200	24133655	4060	4060	4060	4060	0
227	20231220	145100	24133655	4060	4060	4060	4060	0
228	20231220	145000	24133655	4060	4055	4060	4055	22
229	20231220	144900	24044440	4035	4035	4035	4035	1
230	20231220	144800	24040405	4065	4065	4065	4065	0
231	20231220	144700	24040405	4065	4065	4065	4065	0
232	20231220	144600	24040405	4065	4065	4065	4065	0
233	20231220	144500	24040405	4065	4065	4065	4065	0
234	20231220	144400	24040405	4065	4065	4065	4065	0
235	20231220	144300	24040405	4065	4065	4065	4065	0
236	20231220	144200	24040405	4065	4065	4065	4065	0
237	20231220	144100	24040405	4065	4065	4065	4065	0
238	20231220	144000	24040405	4065	4065	4065	4065	0
239	20231220	143900	24040405	4065	4065	4065	4065	2
240	20231220	143800	24032275	4030	4030	4030	4030	0
241	20231220	143700	24032275	4030	4030	4030	4030	0
242	20231220	143600	24032275	4030	4030	4030	4030	100
243	20231220	143500	23629275	4030	4030	4030	4030	0
244	20231220	143400	23629275	4030	4065	4070	4030	170
245	20231220	143300	22940800	4070	4070	4070	4070	0
246	20231220	143200	22940800	4070	4070	4070	4070	0
247	20231220	143100	22940800	4070	4070	4070	4070	0
248	20231220	143000	22940800	4070	4070	4070	4070	0
249	20231220	142900	22940800	4070	4070	4070	4070	0
250	20231220	142800	22940800	4070	4070	4070	4070	0
251	20231220	142700	22940800	4070	4070	4070	4070	0
252	20231220	142600	22940800	4070	4070	4070	4070	0
253	20231220	142500	22940800	4070	4070	4070	4070	0
254	20231220	142400	22940800	4070	4070	4070	4070	0
255	20231220	142300	22940800	4070	4070	4070	4070	0
256	20231220	142200	22940800	4070	4070	4070	4070	0
257	20231220	142100	22940800	4070	4070	4070	4070	0
258	20231220	142000	22940800	4070	4070	4070	4070	0
259	20231220	141900	22940800	4070	4070	4070	4070	0
260	20231220	141800	22940800	4070	4070	4070	4070	0
261	20231220	141700	22940800	4070	4070	4070	4070	0
262	20231220	141600	22940800	4070	4070	4070	4070	0
263	20231220	141500	22940800	4070	4070	4070	4070	0
264	20231220	141400	22940800	4070	4070	4070	4070	0
265	20231220	141300	22940800	4070	4070	4070	4070	0
266	20231220	141200	22940800	4070	4070	4070	4070	0
267	20231220	141100	22940800	4070	4070	4070	4070	0
268	20231220	141000	22940800	4070	4070	4070	4070	0
269	20231220	140900	22940800	4070	4070	4070	4070	0
270	20231220	140800	22940800	4070	4070	4070	4070	0
271	20231220	140700	22940800	4070	4040	4070	4040	3
272	20231220	140600	22928650	4040	4070	4070	4040	18
273	20231220	140500	22855480	4070	4070	4070	4070	194
274	20231220	140400	22065900	4065	4065	4065	4065	0
275	20231220	140300	22065900	4065	4065	4065	4065	2
276	20231220	140200	22057770	4065	4065	4065	4065	0
277	20231220	140100	22057770	4065	4065	4065	4065	1
278	20231220	140000	22053705	4035	4070	4070	4035	23
279	20231220	135900	21960430	4065	4065	4065	4065	0
280	20231220	135800	21960430	4065	4065	4065	4065	0
281	20231220	135700	21960430	4065	4065	4065	4065	0
282	20231220	135600	21960430	4065	4065	4065	4065	0
283	20231220	135500	21960430	4065	4065	4065	4065	0
284	20231220	135400	21960430	4065	4065	4065	4065	0
285	20231220	135300	21960430	4065	4065	4065	4065	0
286	20231220	135200	21960430	4065	4065	4065	4065	0
287	20231220	135100	21960430	4065	4065	4065	4065	0
288	20231220	135000	21960430	4065	4065	4065	4065	0
289	20231220	134900	21960430	4065	4060	4065	4060	311
290	20231220	134800	20696430	4060	4060	4060	4060	0
291	20231220	134700	20696430	4060	4060	4060	4060	0
292	20231220	134600	20696430	4060	4060	4060	4060	0
293	20231220	134500	20696430	4060	4060	4060	4060	0
294	20231220	134400	20696430	4060	4060	4060	4060	0
295	20231220	134300	20696430	4060	4060	4060	4060	0
296	20231220	134200	20696430	4060	4060	4060	4060	5
297	20231220	134100	20676130	4065	4065	4065	4065	0
298	20231220	134000	20676130	4065	4065	4065	4065	0
299	20231220	133900	20676130	4065	4065	4065	4065	0
300	20231220	133800	20676130	4065	4065	4065	4065	0
301	20231220	133700	20676130	4065	4065	4065	4065	0
302	20231220	133600	20676130	4065	4065	4065	4065	0
303	20231220	133500	20676130	4065	4065	4065	4065	0
304	20231220	133400	20676130	4065	4065	4065	4065	0
305	20231220	133300	20676130	4065	4065	4065	4065	0
306	20231220	133200	20676130	4065	4065	4065	4065	0
307	20231220	133100	20676130	4065	4065	4065	4065	0
308	20231220	133000	20676130	4065	4065	4065	4065	0
309	20231220	132900	20676130	4065	4065	4065	4065	0
310	20231220	132800	20676130	4065	4065	4065	4065	0
311	20231220	132700	20676130	4065	4065	4065	4065	0
312	20231220	132600	20676130	4065	4065	4065	4065	0
313	20231220	132500	20676130	4065	4065	4065	4065	0
314	20231220	132400	20676130	4065	4065	4065	4065	0
315	20231220	132300	20676130	4065	4065	4065	4065	0
316	20231220	132200	20676130	4065	4035	4065	4035	5
317	20231220	132100	20655875	4060	4060	4060	4060	0
318	20231220	132000	20655875	4060	4060	4060	4060	0
319	20231220	131900	20655875	4060	4060	4060	4060	0
320	20231220	131800	20655875	4060	4060	4060	4060	0
321	20231220	131700	20655875	4060	4060	4060	4060	0
322	20231220	131600	20655875	4060	4060	4060	4060	0
323	20231220	131500	20655875	4060	4060	4060	4060	0
324	20231220	131400	20655875	4060	4060	4060	4060	5
325	20231220	131300	20635575	4060	4060	4060	4060	0
326	20231220	131200	20635575	4060	4060	4060	4060	0
327	20231220	131100	20635575	4060	4060	4060	4060	0
328	20231220	131000	20635575	4060	4060	4060	4060	0
329	20231220	130900	20635575	4060	4060	4060	4060	0
330	20231220	130800	20635575	4060	4060	4060	4060	0
331	20231220	130700	20635575	4060	4060	4060	4060	0
332	20231220	130600	20635575	4060	4060	4060	4060	0
333	20231220	130500	20635575	4060	4060	4060	4060	0
334	20231220	130400	20635575	4060	4060	4060	4060	0
335	20231220	130300	20635575	4060	4060	4060	4060	0
336	20231220	130200	20635575	4060	4060	4060	4060	0
337	20231220	130100	20635575	4060	4060	4060	4030	21
338	20231220	130000	20550575	4060	4060	4060	4060	0
339	20231220	125900	20550575	4060	4060	4060	4060	0
340	20231220	125800	20550575	4060	4060	4060	4060	0
341	20231220	125700	20550575	4060	4060	4060	4060	0
342	20231220	125600	20550575	4060	4060	4060	4060	0
343	20231220	125500	20550575	4060	4060	4060	4060	0
344	20231220	125400	20550575	4060	4060	4060	4060	0
345	20231220	125300	20550575	4060	4060	4060	4060	0
346	20231220	125200	20550575	4060	4060	4060	4060	0
347	20231220	125100	20550575	4060	4060	4060	4060	0
348	20231220	125000	20550575	4060	4060	4060	4060	0
349	20231220	124900	20550575	4060	4060	4060	4060	0
350	20231220	124800	20550575	4060	4060	4060	4060	0
351	20231220	124700	20550575	4060	4060	4060	4060	0
352	20231220	124600	20550575	4060	4060	4060	4060	0
353	20231220	124500	20550575	4060	4060	4060	4060	0
354	20231220	124400	20550575	4060	4060	4060	4060	0
355	20231220	124300	20550575	4060	4060	4060	4060	0
356	20231220	124200	20550575	4060	4035	4060	4035	81
357	20231220	124100	20223715	4035	4035	4035	4035	0
358	20231220	124000	20223715	4035	4035	4035	4035	0
359	20231220	123900	20223715	4035	4060	4060	4035	10
360	20231220	123800	20183215	4060	4060	4060	4060	0
361	20231220	123700	20183215	4060	4060	4060	4060	0
362	20231220	123600	20183215	4060	4040	4060	4040	21
363	20231220	123500	20098355	4065	4055	4065	4055	18
364	20231220	123400	20025350	4055	4030	4055	4030	35
365	20231220	123300	19883835	4020	4020	4020	4020	1
366	20231220	123200	19879815	4030	4040	4040	4020	15
367	20231220	123100	19819285	4030	4030	4030	4030	0
368	20231220	123000	19819285	4030	4030	4030	4030	2
369	20231220	122900	19811225	4020	4040	4040	4020	4
370	20231220	122800	19795100	4025	4030	4030	4025	70
371	20231220	122700	19513120	4065	4065	4065	4065	0
372	20231220	122600	19513120	4065	4065	4065	4065	0
373	20231220	122500	19513120	4065	4065	4065	4065	0
374	20231220	122400	19513120	4065	4065	4065	4065	0
375	20231220	122300	19513120	4065	4065	4065	4065	0
376	20231220	122200	19513120	4065	4065	4065	4065	0
377	20231220	122100	19513120	4065	4065	4065	4065	0
378	20231220	122000	19513120	4065	4065	4065	4065	0
379	20231220	121900	19513120	4065	4065	4065	4065	0
380	20231220	121800	19513120	4065	4050	4065	4020	124
381	20231220	121700	19013795	4065	4065	4065	4065	0
382	20231220	121600	19013795	4065	4065	4065	4065	0
383	20231220	121500	19013795	4065	4040	4065	4035	81
384	20231220	121400	18685775	4040	4065	4065	4040	2
385	20231220	121300	18677670	4070	4070	4070	4070	0
386	20231220	121200	18677670	4070	4070	4070	4070	0
387	20231220	121100	18677670	4070	4070	4070	4070	0
388	20231220	121000	18677670	4070	4070	4070	4070	0
389	20231220	120900	18677670	4070	4070	4070	4070	0
390	20231220	120800	18677670	4070	4070	4070	4070	0
391	20231220	120700	18677670	4070	4070	4070	4070	0
392	20231220	120600	18677670	4070	4070	4070	4070	0
393	20231220	120500	18677670	4070	4070	4070	4070	0
394	20231220	120400	18677670	4070	4070	4070	4070	0
395	20231220	120300	18677670	4070	4070	4070	4070	0
396	20231220	120200	18677670	4070	4070	4070	4070	0
397	20231220	120100	18677670	4070	4070	4070	4070	0
398	20231220	120000	18677670	4070	4070	4070	4070	0
399	20231220	115900	18677670	4070	4070	4070	4070	0
400	20231220	115800	18677670	4070	4065	4070	4065	2
401	20231220	115700	18669535	4065	4065	4065	4065	0
402	20231220	115600	18669535	4065	4065	4065	4065	0
403	20231220	115500	18669535	4065	4065	4065	4065	0
404	20231220	115400	18669535	4065	4065	4065	4065	1
405	20231220	115300	18665470	4065	4065	4065	4065	0
406	20231220	115200	18665470	4065	4065	4065	4065	0
407	20231220	115100	18665470	4065	4065	4065	4065	1
408	20231220	115000	18661405	4065	4065	4065	4065	0
409	20231220	114900	18661405	4065	4065	4065	4065	0
410	20231220	114800	18661405	4065	4065	4065	4065	13
411	20231220	114700	18608560	4065	4065	4065	4065	0
412	20231220	114600	18608560	4065	4065	4065	4065	0
413	20231220	114500	18608560	4065	4065	4065	4065	0
414	20231220	114400	18608560	4065	4065	4065	4065	0
415	20231220	114300	18608560	4065	4065	4065	4065	1
416	20231220	114200	18604495	4030	4070	4070	4030	40
417	20231220	114100	18442295	4065	4060	4065	4060	30
418	20231220	114000	18320425	4055	4055	4055	4055	0
419	20231220	113900	18320425	4055	4055	4055	4055	0
420	20231220	113800	18320425	4055	4055	4055	4055	1
421	20231220	113700	18316370	4035	4035	4035	4035	0
422	20231220	113600	18316370	4035	4055	4055	4035	2
423	20231220	113500	18308280	4055	4055	4055	4055	1
424	20231220	113400	18304225	4035	4035	4035	4035	0
425	20231220	113300	18304225	4035	4055	4060	4035	20
426	20231220	113200	18223170	4055	4050	4055	4050	13
427	20231220	113100	18170515	4020	4030	4030	4020	15
428	20231220	113000	18110140	4030	4030	4030	4030	18
429	20231220	112900	18037600	4055	4055	4055	4055	0
430	20231220	112800	18037600	4055	4055	4055	4055	0
431	20231220	112700	18037600	4055	4035	4055	4030	11
432	20231220	112600	17993200	4060	4045	4060	4045	58
433	20231220	112500	17758305	4045	4045	4045	4045	1
434	20231220	112400	17754260	4015	4045	4045	4005	1092
435	20231220	112300	13367535	4075	4075	4075	4075	0
436	20231220	112200	13367535	4075	4075	4075	4075	0
437	20231220	112100	13367535	4075	4075	4075	4075	0
438	20231220	112000	13367535	4075	4075	4075	4075	0
439	20231220	111900	13367535	4075	4075	4075	4075	0
440	20231220	111800	13367535	4075	4075	4075	4075	0
441	20231220	111700	13367535	4075	4075	4075	4075	0
442	20231220	111600	13367535	4075	4075	4075	4075	0
443	20231220	111500	13367535	4075	4075	4075	4075	0
444	20231220	111400	13367535	4075	4075	4075	4075	0
445	20231220	111300	13367535	4075	4075	4075	4075	0
446	20231220	111200	13367535	4075	4075	4075	4075	0
447	20231220	111100	13367535	4075	4075	4075	4075	0
448	20231220	111000	13367535	4075	4075	4075	4045	25
449	20231220	110900	13265965	4075	4075	4075	4075	1
450	20231220	110800	13261890	4050	4050	4050	4050	0
451	20231220	110700	13261890	4050	4050	4050	4050	88
452	20231220	110600	12905490	4075	4075	4075	4075	0
453	20231220	110500	12905490	4075	4075	4075	4075	0
454	20231220	110400	12905490	4075	4075	4075	4075	0
455	20231220	110300	12905490	4075	4075	4075	4075	0
456	20231220	110200	12905490	4075	4075	4075	4075	0
457	20231220	110100	12905490	4075	4075	4075	4075	0
458	20231220	110000	12905490	4075	4075	4075	4075	0
459	20231220	105900	12905490	4075	4075	4075	4075	2
460	20231220	105800	12897340	4050	4050	4050	4050	0
461	20231220	105700	12897340	4050	4075	4075	4050	36
462	20231220	105600	12750950	4070	4070	4070	4070	0
463	20231220	105500	12750950	4070	4070	4070	4070	0
464	20231220	105400	12750950	4070	4070	4070	4070	6
465	20231220	105300	12726530	4075	4075	4075	4075	0
466	20231220	105200	12726530	4075	4075	4075	4075	0
467	20231220	105100	12726530	4075	4075	4075	4075	0
468	20231220	105000	12726530	4075	4075	4075	4075	30
469	20231220	104900	12604280	4075	4075	4075	4075	1
470	20231220	104800	12600205	4070	4070	4070	4070	50
471	20231220	104700	12396705	4070	4070	4070	4070	0
472	20231220	104600	12396705	4070	4070	4070	4070	1
473	20231220	104500	12392635	4065	4065	4065	4065	50
474	20231220	104400	12189385	4065	4065	4065	4065	0
475	20231220	104300	12189385	4065	4065	4065	4065	0
476	20231220	104200	12189385	4065	4065	4065	4065	0
477	20231220	104100	12189385	4065	4065	4065	4065	0
478	20231220	104000	12189385	4065	4065	4065	4065	0
479	20231220	103900	12189385	4065	4065	4065	4065	0
480	20231220	103800	12189385	4065	4065	4065	4065	0
481	20231220	103700	12189385	4065	4065	4065	4065	0
482	20231220	103600	12189385	4065	4065	4065	4065	0
483	20231220	103500	12189385	4065	4060	4065	4060	30
484	20231220	103400	12067570	4060	4060	4060	4060	0
485	20231220	103300	12067570	4060	4060	4060	4060	50
486	20231220	103200	11864570	4060	4060	4060	4060	0
487	20231220	103100	11864570	4060	4060	4060	4060	0
488	20231220	103000	11864570	4060	4060	4060	4060	0
489	20231220	102900	11864570	4060	4060	4060	4060	0
490	20231220	102800	11864570	4060	4060	4060	4060	0
491	20231220	102700	11864570	4060	4060	4060	4060	0
492	20231220	102600	11864570	4060	4060	4060	4060	1
493	20231220	102500	11860510	4055	4055	4055	4055	53
494	20231220	102400	11645595	4060	4060	4060	4060	0
495	20231220	102300	11645595	4060	4060	4060	4060	0
496	20231220	102200	11645595	4060	4060	4060	4060	0
497	20231220	102100	11645595	4060	4060	4060	4060	0
498	20231220	102000	11645595	4060	4060	4060	4060	0
499	20231220	101900	11645595	4060	4060	4060	4060	0
500	20231220	101800	11645595	4060	4060	4060	4060	0
501	20231220	101700	11645595	4060	4060	4060	4060	0
502	20231220	101600	11645595	4060	4060	4060	4060	0
503	20231220	101500	11645595	4060	4060	4060	4060	0
504	20231220	101400	11645595	4060	4060	4060	4060	5
505	20231220	101300	11625295	4060	4060	4060	4060	0
506	20231220	101200	11625295	4060	4060	4060	4060	0
507	20231220	101100	11625295	4060	4060	4060	4060	1
508	20231220	101000	11621235	4055	4055	4055	4055	0
509	20231220	100900	11621235	4055	4055	4055	4055	0
510	20231220	100800	11621235	4055	4055	4055	4055	0
511	20231220	100700	11621235	4055	4055	4055	4055	58
512	20231220	100600	11386045	4055	4055	4055	4055	0
513	20231220	100500	11386045	4055	4055	4055	4055	0
514	20231220	100400	11386045	4055	4055	4055	4055	0
515	20231220	100300	11386045	4055	4055	4055	4055	0
516	20231220	100200	11386045	4055	4055	4055	4055	0
517	20231220	100100	11386045	4055	4055	4055	4055	0
518	20231220	100000	11386045	4055	4055	4055	4055	0
519	20231220	095900	11386045	4055	4055	4055	4055	0
520	20231220	095800	11386045	4055	4055	4055	4055	0
521	20231220	095700	11386045	4055	4055	4055	4050	26
522	20231220	095600	11280735	4050	4050	4050	4050	49
523	20231220	095500	11082285	4050	4050	4050	4050	1
524	20231220	095400	11078235	4045	4045	4045	4045	51
525	20231220	095300	10871940	4045	4045	4045	4045	0
526	20231220	095200	10871940	4045	4045	4045	4045	0
527	20231220	095100	10871940	4045	4045	4045	4045	0
528	20231220	095000	10871940	4045	4045	4045	4045	0
529	20231220	094900	10871940	4045	4045	4045	4045	1
530	20231220	094800	10867895	4040	4040	4040	4040	12
531	20231220	094700	10819415	4035	4035	4035	4035	0
532	20231220	094600	10819415	4035	4035	4035	4035	0
533	20231220	094500	10819415	4035	4035	4035	4035	7
534	20231220	094400	10791170	4040	4040	4040	4040	0
535	20231220	094300	10791170	4040	4040	4040	4040	0
536	20231220	094200	10791170	4040	4040	4040	4040	20
537	20231220	094100	10710370	4040	4040	4040	4040	0
538	20231220	094000	10710370	4040	4040	4040	4040	0
539	20231220	093900	10710370	4040	4040	4040	4040	0
540	20231220	093800	10710370	4040	4040	4040	4040	0
541	20231220	093700	10710370	4040	4040	4040	4040	1
542	20231220	093600	10706330	4040	4040	4040	4040	0
543	20231220	093500	10706330	4040	4040	4040	4040	1
544	20231220	093400	10702290	4035	4035	4035	4035	49
545	20231220	093300	10504575	4040	4040	4040	4040	0
546	20231220	093200	10504575	4040	4040	4040	4040	0
547	20231220	093100	10504575	4040	4040	4040	4040	0
548	20231220	093000	10504575	4040	4040	4040	4040	0
549	20231220	092900	10504575	4040	4040	4040	4040	0
550	20231220	092800	10504575	4040	4040	4040	4040	28
551	20231220	092700	10391455	4035	4035	4035	4035	21
552	20231220	092600	10306720	4035	4035	4035	4035	0
553	20231220	092500	10306720	4035	4035	4035	4035	0
554	20231220	092400	10306720	4035	4035	4035	4035	0
555	20231220	092300	10306720	4035	4035	4035	4035	1
556	20231220	092200	10302685	4025	4025	4025	4025	0
557	20231220	092100	10302685	4025	4025	4025	4025	1
558	20231220	092000	10298660	4030	4030	4030	4030	69
559	20231220	091900	10020590	4025	4025	4025	4025	1
560	20231220	091800	10016565	4025	4020	4025	4020	2000
561	20231220	091700	1976560	4010	4015	4015	4010	30
562	20231220	091600	1856125	4020	4020	4020	4020	0
563	20231220	091500	1856125	4020	4015	4020	4000	232
564	20231220	091400	927510	4015	4015	4015	4015	1
565	20231220	091300	923495	4020	4020	4020	4020	1
566	20231220	091200	919475	4005	4015	4015	4005	86
567	20231220	091100	574890	4020	4020	4020	4020	0
568	20231220	091000	574890	4020	4020	4020	4020	0
569	20231220	090900	574890	4020	4020	4020	4020	23
570	20231220	090800	482430	4030	4030	4030	4030	1
571	20231220	090700	478400	4020	4020	4020	4020	110
572	20231220	090600	36200	4030	4030	4030	4030	0
573	20231220	090500	36200	4030	4030	4030	4030	0
574	20231220	090400	36200	4030	4030	4030	4030	0
575	20231220	090300	36200	4030	4030	4030	4030	0
576	20231220	090200	36200	4030	4030	4030	4030	0
577	20231220	090100	36200	4030	4025	4030	4025	3
578	20231220	090000	24120	4020	4020	4020	4020	6