KissMeData/010660/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185400	1725750180	4065	4065	4065	4065	7936
3	20231219	185300	1725750180	4065	4065	4065	4065	0
4	20231219	185200	1725750180	4065	4065	4065	4065	0
5	20231219	185100	1725750180	4065	4065	4065	4065	0
6	20231219	185000	1725750180	4065	4065	4065	4065	0
7	20231219	184900	1725750180	4065	4065	4065	4065	0
8	20231219	184800	1725750180	4065	4065	4065	4065	0
9	20231219	184700	1725750180	4065	4065	4065	4065	0
10	20231219	184600	1725750180	4065	4065	4065	4065	0
11	20231219	184500	1725750180	4065	4065	4065	4065	0
12	20231219	184400	1725750180	4065	4065	4065	4065	0
13	20231219	184300	1725750180	4065	4065	4065	4065	0
14	20231219	184200	1725750180	4065	4065	4065	4065	0
15	20231219	184100	1725750180	4065	4065	4065	4065	0
16	20231219	184000	1725750180	4065	4065	4065	4065	0
17	20231219	183900	1725750180	4065	4065	4065	4065	0
18	20231219	183800	1725750180	4065	4065	4065	4065	0
19	20231219	183700	1725750180	4065	4065	4065	4065	0
20	20231219	183600	1725750180	4065	4065	4065	4065	0
21	20231219	183500	1725750180	4065	4065	4065	4065	0
22	20231219	183400	1725750180	4065	4065	4065	4065	0
23	20231219	183300	1725750180	4065	4065	4065	4065	0
24	20231219	183200	1725750180	4065	4065	4065	4065	0
25	20231219	183100	1725750180	4065	4065	4065	4065	0
26	20231219	183000	1725750180	4065	4065	4065	4065	0
27	20231219	182900	1725750180	4065	4065	4065	4065	0
28	20231219	182800	1725750180	4065	4065	4065	4065	0
29	20231219	182700	1725750180	4065	4065	4065	4065	0
30	20231219	182600	1725750180	4065	4065	4065	4065	0
31	20231219	182500	1725750180	4065	4065	4065	4065	0
32	20231219	182400	1725750180	4065	4065	4065	4065	7936
33	20231219	182300	1725750180	4065	4065	4065	4065	0
34	20231219	182200	1725750180	4065	4065	4065	4065	0
35	20231219	182100	1725750180	4065	4065	4065	4065	0
36	20231219	182000	1725750180	4065	4065	4065	4065	0
37	20231219	181900	1725750180	4065	4065	4065	4065	0
38	20231219	181800	1725750180	4065	4065	4065	4065	0
39	20231219	181700	1725750180	4065	4065	4065	4065	0
40	20231219	181600	1725750180	4065	4065	4065	4065	0
41	20231219	181500	1725750180	4065	4065	4065	4065	0
42	20231219	181400	1725750180	4065	4065	4065	4065	0
43	20231219	181300	1725750180	4065	4065	4065	4065	0
44	20231219	181200	1725750180	4065	4065	4065	4065	0
45	20231219	181100	1725750180	4065	4065	4065	4065	0
46	20231219	181000	1725750180	4065	4065	4065	4065	0
47	20231219	180900	1725750180	4065	4065	4065	4065	0
48	20231219	180800	1725750180	4065	4065	4065	4065	0
49	20231219	180700	1725750180	4065	4065	4065	4065	0
50	20231219	180600	1725750180	4065	4065	4065	4065	0
51	20231219	180500	1725750180	4065	4065	4065	4065	0
52	20231219	180400	1725750180	4065	4065	4065	4065	0
53	20231219	180300	1725750180	4065	4065	4065	4065	0
54	20231219	180200	1725750180	4065	4065	4065	4065	0
55	20231219	180100	1725750180	4065	4065	4065	4065	0
56	20231219	180000	1725750180	4065	4065	4065	4065	0
57	20231219	175900	1725750180	4065	4065	4065	4065	0
58	20231219	175800	1725750180	4065	4065	4065	4065	0
59	20231219	175700	1725750180	4065	4065	4065	4065	0
60	20231219	175600	1725750180	4065	4065	4065	4065	0
61	20231219	175500	1725750180	4065	4065	4065	4065	0
62	20231219	175400	1725750180	4065	4065	4065	4065	7936
63	20231219	175300	1725750180	4065	4065	4065	4065	0
64	20231219	175200	1725750180	4065	4065	4065	4065	0
65	20231219	175100	1725750180	4065	4065	4065	4065	0
66	20231219	175000	1725750180	4065	4065	4065	4065	0
67	20231219	174900	1725750180	4065	4065	4065	4065	0
68	20231219	174800	1725750180	4065	4065	4065	4065	0
69	20231219	174700	1725750180	4065	4065	4065	4065	0
70	20231219	174600	1725750180	4065	4065	4065	4065	0
71	20231219	174500	1725750180	4065	4065	4065	4065	0
72	20231219	174400	1725750180	4065	4065	4065	4065	0
73	20231219	174300	1725750180	4065	4065	4065	4065	0
74	20231219	174200	1725750180	4065	4065	4065	4065	0
75	20231219	174100	1725750180	4065	4065	4065	4065	0
76	20231219	174000	1725750180	4065	4065	4065	4065	0
77	20231219	173900	1725750180	4065	4065	4065	4065	0
78	20231219	173800	1725750180	4065	4065	4065	4065	0
79	20231219	173700	1725750180	4065	4065	4065	4065	0
80	20231219	173600	1725750180	4065	4065	4065	4065	0
81	20231219	173500	1725750180	4065	4065	4065	4065	0
82	20231219	173400	1725750180	4065	4065	4065	4065	0
83	20231219	173300	1725750180	4065	4065	4065	4065	0
84	20231219	173200	1725750180	4065	4065	4065	4065	0
85	20231219	173100	1725750180	4065	4065	4065	4065	0
86	20231219	173000	1725750180	4065	4065	4065	4065	0
87	20231219	172900	1725750180	4065	4065	4065	4065	0
88	20231219	172800	1725750180	4065	4065	4065	4065	0
89	20231219	172700	1725750180	4065	4065	4065	4065	0
90	20231219	172600	1725750180	4065	4065	4065	4065	0
91	20231219	172500	1725750180	4065	4065	4065	4065	0
92	20231219	172400	1725750180	4065	4065	4065	4065	7936
93	20231219	172300	1725750180	4065	4065	4065	4065	0
94	20231219	172200	1725750180	4065	4065	4065	4065	0
95	20231219	172100	1725750180	4065	4065	4065	4065	0
96	20231219	172000	1725750180	4065	4065	4065	4065	0
97	20231219	171900	1725750180	4065	4065	4065	4065	0
98	20231219	171800	1725750180	4065	4065	4065	4065	0
99	20231219	171700	1725750180	4065	4065	4065	4065	0
100	20231219	171600	1725750180	4065	4065	4065	4065	0
101	20231219	171500	1725750180	4065	4065	4065	4065	0
102	20231219	171400	1725750180	4065	4065	4065	4065	0
103	20231219	171300	1725750180	4065	4065	4065	4065	0
104	20231219	171200	1725750180	4065	4065	4065	4065	0
105	20231219	171100	1725750180	4065	4065	4065	4065	0
106	20231219	171000	1725750180	4065	4065	4065	4065	0
107	20231219	170900	1725750180	4065	4065	4065	4065	0
108	20231219	170800	1725750180	4065	4065	4065	4065	0
109	20231219	170700	1725750180	4065	4065	4065	4065	0
110	20231219	170600	1725750180	4065	4065	4065	4065	0
111	20231219	170500	1725750180	4065	4065	4065	4065	0
112	20231219	170400	1725750180	4065	4065	4065	4065	0
113	20231219	170300	1725750180	4065	4065	4065	4065	0
114	20231219	170200	1725750180	4065	4065	4065	4065	0
115	20231219	170100	1725750180	4065	4065	4065	4065	0
116	20231219	170000	1725750180	4065	4065	4065	4065	0
117	20231219	165900	1725750180	4065	4065	4065	4065	0
118	20231219	165800	1725750180	4065	4065	4065	4065	0
119	20231219	165700	1725750180	4065	4065	4065	4065	0
120	20231219	165600	1725750180	4065	4065	4065	4065	0
121	20231219	165500	1725750180	4065	4065	4065	4065	0
122	20231219	165400	1725750180	4065	4065	4065	4065	7936
123	20231219	165300	1725750180	4065	4065	4065	4065	0
124	20231219	165200	1725750180	4065	4065	4065	4065	0
125	20231219	165100	1725750180	4065	4065	4065	4065	0
126	20231219	165000	1725750180	4065	4065	4065	4065	0
127	20231219	164900	1725750180	4065	4065	4065	4065	0
128	20231219	164800	1725750180	4065	4065	4065	4065	0
129	20231219	164700	1725750180	4065	4065	4065	4065	0
130	20231219	164600	1725750180	4065	4065	4065	4065	0
131	20231219	164500	1725750180	4065	4065	4065	4065	0
132	20231219	164400	1725750180	4065	4065	4065	4065	0
133	20231219	164300	1725750180	4065	4065	4065	4065	0
134	20231219	164200	1725750180	4065	4065	4065	4065	0
135	20231219	164100	1725750180	4065	4065	4065	4065	0
136	20231219	164000	1725750180	4065	4065	4065	4065	0
137	20231219	163900	1725750180	4065	4065	4065	4065	0
138	20231219	163800	1725750180	4065	4065	4065	4065	0
139	20231219	163700	1725750180	4065	4065	4065	4065	0
140	20231219	163600	1725750180	4065	4065	4065	4065	0
141	20231219	163500	1725750180	4065	4065	4065	4065	0
142	20231219	163400	1725750180	4065	4065	4065	4065	0
143	20231219	163300	1725750180	4065	4065	4065	4065	0
144	20231219	163200	1725750180	4065	4065	4065	4065	0
145	20231219	163100	1725750180	4065	4065	4065	4065	0
146	20231219	163000	1725750180	4065	4065	4065	4065	0
147	20231219	162900	1725750180	4065	4065	4065	4065	0
148	20231219	162800	1725750180	4065	4065	4065	4065	0
149	20231219	162700	1725750180	4065	4065	4065	4065	0
150	20231219	162600	1725750180	4065	4065	4065	4065	0
151	20231219	162500	1725750180	4065	4065	4065	4065	0
152	20231219	162400	1725750180	4065	4065	4065	4065	7936
153	20231219	162300	1725750180	4065	4065	4065	4065	0
154	20231219	162200	1725750180	4065	4065	4065	4065	0
155	20231219	162100	1725750180	4065	4065	4065	4065	0
156	20231219	162000	1725750180	4065	4065	4065	4065	0
157	20231219	161900	1725750180	4065	4065	4065	4065	0
158	20231219	161800	1725750180	4065	4065	4065	4065	0
159	20231219	161700	1725750180	4065	4065	4065	4065	0
160	20231219	161600	1725750180	4065	4065	4065	4065	0
161	20231219	161500	1725750180	4065	4065	4065	4065	0
162	20231219	161400	1725750180	4065	4065	4065	4065	0
163	20231219	161300	1725750180	4065	4065	4065	4065	0
164	20231219	161200	1725750180	4065	4065	4065	4065	0
165	20231219	161100	1725750180	4065	4065	4065	4065	0
166	20231219	161000	1725750180	4065	4065	4065	4065	0
167	20231219	160900	1725750180	4065	4065	4065	4065	0
168	20231219	160800	1725750180	4065	4065	4065	4065	0
169	20231219	160700	1725750180	4065	4065	4065	4065	0
170	20231219	160600	1725750180	4065	4065	4065	4065	0
171	20231219	160500	1725750180	4065	4065	4065	4065	0
172	20231219	160400	1725750180	4065	4065	4065	4065	0
173	20231219	160300	1725750180	4065	4065	4065	4065	0
174	20231219	160200	1725750180	4065	4065	4065	4065	0
175	20231219	160100	1725750180	4065	4065	4065	4065	0
176	20231219	160000	1725750180	4065	4065	4065	4065	0
177	20231219	155900	1725750180	4065	4065	4065	4065	0
178	20231219	155800	1725750180	4065	4065	4065	4065	0
179	20231219	155700	1725750180	4065	4065	4065	4065	0
180	20231219	155600	1725750180	4065	4065	4065	4065	0
181	20231219	155500	1725750180	4065	4065	4065	4065	0
182	20231219	155400	1725750180	4065	4065	4065	4065	7936
183	20231219	155300	1725750180	4065	4065	4065	4065	0
184	20231219	155200	1725750180	4065	4065	4065	4065	0
185	20231219	155100	1725750180	4065	4065	4065	4065	0
186	20231219	155000	1725750180	4065	4065	4065	4065	0
187	20231219	154900	1725750180	4065	4065	4065	4065	0
188	20231219	154800	1725750180	4065	4065	4065	4065	0
189	20231219	154700	1725750180	4065	4065	4065	4065	0
190	20231219	154600	1725750180	4065	4065	4065	4065	0
191	20231219	154500	1725750180	4065	4065	4065	4065	0
192	20231219	154400	1725750180	4065	4065	4065	4065	0
193	20231219	154300	1725750180	4065	4065	4065	4065	0
194	20231219	154200	1725750180	4065	4065	4065	4065	0
195	20231219	154100	1725750180	4065	4065	4065	4065	0
196	20231219	154000	1725750180	4065	4065	4065	4065	0
197	20231219	153900	1725750180	4065	4065	4065	4065	0
198	20231219	153800	1725750180	4065	4065	4065	4065	0
199	20231219	153700	1725750180	4065	4065	4065	4065	0
200	20231219	153600	1725750180	4065	4065	4065	4065	0
201	20231219	153500	1725750180	4065	4065	4065	4065	0
202	20231219	153400	1725750180	4065	4065	4065	4065	0
203	20231219	153300	1725750180	4065	4065	4065	4065	0
204	20231219	153200	1725750180	4065	4065	4065	4065	0
205	20231219	153100	1725750180	4065	4065	4065	4065	0
206	20231219	153000	1725750180	4065	4065	4065	4065	7936
207	20231219	152900	1693490340	4060	4060	4060	4060	0
208	20231219	152800	1693490340	4060	4060	4060	4060	0
209	20231219	152700	1693490340	4060	4060	4060	4060	0
210	20231219	152600	1693490340	4060	4060	4060	4060	0
211	20231219	152500	1693490340	4060	4060	4060	4060	0
212	20231219	152400	1693490340	4060	4060	4060	4060	0
213	20231219	152300	1693490340	4060	4060	4060	4060	0
214	20231219	152200	1693490340	4060	4060	4060	4060	0
215	20231219	152100	1693490340	4060	4060	4060	4060	0
216	20231219	152000	1693490340	4060	4060	4060	4060	0
217	20231219	151900	1693490340	4060	4065	4065	4055	4192
218	20231219	151800	1676478485	4065	4065	4070	4065	180
219	20231219	151700	1675746515	4070	4070	4070	4060	30
220	20231219	151600	1675624490	4065	4065	4070	4065	1363
221	20231219	151500	1670083880	4070	4060	4070	4060	472
222	20231219	151400	1668166075	4070	4060	4070	4060	49
223	20231219	151300	1667967035	4075	4075	4075	4050	5354
224	20231219	151200	1646249530	4075	4065	4075	4060	18
225	20231219	151100	1646176265	4070	4070	4070	4070	3171
226	20231219	151000	1633270295	4080	4080	4080	4070	197
227	20231219	150900	1632467210	4075	4070	4080	4070	1825
228	20231219	150800	1625031495	4070	4070	4070	4070	20
229	20231219	150700	1624950095	4075	4070	4075	4070	72
230	20231219	150600	1624656715	4075	4060	4075	4055	3443
231	20231219	150500	1610678210	4055	4060	4060	4055	2968
232	20231219	150400	1598642660	4055	4055	4065	4055	576
233	20231219	150300	1596304610	4055	4055	4060	4055	478
234	20231219	150200	1594364860	4055	4055	4060	4055	1065
235	20231219	150100	1590042770	4055	4060	4060	4055	444
236	20231219	150000	1588241720	4055	4060	4065	4055	2390
237	20231219	145900	1578538665	4060	4065	4075	4060	316
238	20231219	145800	1577254190	4060	4065	4065	4060	8785
239	20231219	145700	1541573535	4065	4075	4075	4065	674
240	20231219	145600	1538833665	4065	4075	4075	4065	5892
241	20231219	145500	1514867175	4075	4075	4075	4075	221
242	20231219	145400	1513966600	4075	4075	4075	4075	2
243	20231219	145300	1513958450	4075	4075	4075	4075	203
244	20231219	145200	1513131225	4080	4080	4080	4080	35
245	20231219	145100	1512988425	4080	4085	4085	4080	1227
246	20231219	145000	1507980605	4085	4085	4085	4085	3
247	20231219	144900	1507968350	4085	4085	4085	4085	51
248	20231219	144800	1507760015	4085	4085	4085	4085	200
249	20231219	144700	1506943015	4080	4085	4085	4080	27
250	20231219	144600	1506832745	4085	4085	4085	4085	2
251	20231219	144500	1506824575	4080	4080	4080	4080	443
252	20231219	144400	1505017135	4080	4085	4085	4080	112
253	20231219	144300	1504559900	4085	4085	4085	4085	6
254	20231219	144200	1504535390	4075	4075	4075	4075	200
255	20231219	144100	1503720390	4085	4070	4085	4070	1083
256	20231219	144000	1499302885	4070	4070	4070	4065	4571
257	20231219	143900	1480699415	4075	4075	4075	4075	112
258	20231219	143800	1480243015	4075	4080	4080	4075	24
259	20231219	143700	1480145210	4070	4075	4080	4070	456
260	20231219	143600	1478287845	4080	4080	4080	4080	200
261	20231219	143500	1477471845	4080	4080	4080	4080	91
262	20231219	143400	1477100565	4080	4080	4080	4080	150
263	20231219	143300	1476488565	4080	4075	4080	4070	2778
264	20231219	143200	1465177980	4080	4080	4080	4080	0
265	20231219	143100	1465177980	4080	4070	4080	4070	1251
266	20231219	143000	1460086400	4080	4075	4080	4075	351
267	20231219	142900	1458656070	4080	4080	4080	4080	23
268	20231219	142800	1458562230	4080	4080	4080	4080	9
269	20231219	142700	1458525510	4080	4075	4080	4075	116
270	20231219	142600	1458052805	4080	4080	4080	4080	0
271	20231219	142500	1458052805	4080	4080	4080	4080	0
272	20231219	142400	1458052805	4080	4080	4080	4080	13
273	20231219	142300	1457999765	4080	4085	4085	4080	176
274	20231219	142200	1457281675	4080	4080	4080	4080	899
275	20231219	142100	1453613755	4080	4070	4080	4070	32
276	20231219	142000	1453483405	4080	4070	4080	4070	352
277	20231219	141900	1452050755	4070	4070	4070	4070	842
278	20231219	141800	1448623815	4070	4070	4080	4070	776
279	20231219	141700	1445465355	4080	4080	4080	4080	100
280	20231219	141600	1445057355	4070	4080	4080	4070	401
281	20231219	141500	1443425275	4070	4070	4070	4070	1001
282	20231219	141400	1439351205	4070	4075	4075	4070	128
283	20231219	141300	1438830240	4070	4070	4070	4070	0
284	20231219	141200	1438830240	4070	4070	4070	4070	476
285	20231219	141100	1436892920	4070	4075	4075	4070	2863
286	20231219	141000	1425230170	4075	4070	4080	4070	16
287	20231219	140900	1425164950	4070	4075	4080	4070	3691
288	20231219	140800	1410131655	4075	4080	4080	4075	1046
289	20231219	140700	1405869075	4080	4085	4085	4080	125
290	20231219	140600	1405358725	4075	4085	4085	4075	1929
291	20231219	140500	1397495340	4085	4080	4085	4080	85
292	20231219	140400	1397148490	4080	4080	4080	4075	40
293	20231219	140300	1396985315	4080	4080	4080	4080	787
294	20231219	140200	1393774355	4080	4080	4085	4080	1010
295	20231219	140100	1389653530	4075	4075	4075	4075	1536
296	20231219	140000	1383394330	4075	4080	4080	4075	38
297	20231219	135900	1383239295	4080	4080	4085	4080	1701
298	20231219	135800	1376299210	4085	4080	4085	4080	2586
299	20231219	135700	1365747830	4080	4080	4085	4075	2751
300	20231219	135600	1354519595	4080	4080	4080	4080	2500
301	20231219	135500	1344319595	4085	4085	4085	4085	3
302	20231219	135400	1344307340	4085	4085	4085	4085	0
303	20231219	135300	1344307340	4085	4085	4085	4085	0
304	20231219	135200	1344307340	4085	4080	4085	4080	1415
305	20231219	135100	1338534135	4080	4080	4080	4080	310
306	20231219	135000	1337269335	4080	4080	4080	4080	414
307	20231219	134900	1335580215	4080	4080	4080	4075	1303
308	20231219	134800	1330264340	4080	4080	4080	4080	3849
309	20231219	134700	1314560420	4080	4075	4080	4075	7468
310	20231219	134600	1284128245	4075	4080	4080	4075	4986
311	20231219	134500	1263785515	4080	4080	4080	4080	0
312	20231219	134400	1263785515	4080	4090	4090	4080	4636
313	20231219	134300	1244849795	4090	4090	4090	4090	2127
314	20231219	134200	1236150365	4090	4090	4090	4090	0
315	20231219	134100	1236150365	4090	4090	4090	4090	75
316	20231219	134000	1235843615	4090	4090	4090	4090	529
317	20231219	133900	1233680005	4090	4090	4090	4090	60
318	20231219	133800	1233434605	4090	4090	4090	4090	1543
319	20231219	133700	1227123735	4090	4090	4090	4090	10
320	20231219	133600	1227082835	4090	4090	4090	4090	1
321	20231219	133500	1227078745	4090	4090	4090	4090	0
322	20231219	133400	1227078745	4090	4090	4090	4090	0
323	20231219	133300	1227078745	4090	4090	4090	4090	1
324	20231219	133200	1227074655	4090	4095	4100	4090	351
325	20231219	133100	1225639040	4090	4100	4100	4090	546
326	20231219	133000	1223400540	4100	4100	4100	4100	1
327	20231219	132900	1223396440	4100	4090	4100	4090	63
328	20231219	132800	1223138440	4100	4100	4100	4100	527
329	20231219	132700	1220977740	4100	4100	4100	4100	0
330	20231219	132600	1220977740	4100	4090	4100	4090	3464
331	20231219	132500	1206809930	4090	4090	4090	4090	0
332	20231219	132400	1206809930	4090	4090	4090	4090	0
333	20231219	132300	1206809930	4090	4090	4090	4090	151
334	20231219	132200	1206192340	4090	4090	4090	4090	249
335	20231219	132100	1205173930	4100	4100	4100	4100	3
336	20231219	132000	1205161630	4090	4100	4100	4090	4357
337	20231219	131900	1187341340	4095	4095	4095	4095	5050
338	20231219	131800	1166661590	4095	4095	4095	4095	20
339	20231219	131700	1166579690	4095	4095	4095	4095	70
340	20231219	131600	1166293040	4095	4095	4095	4095	0
341	20231219	131500	1166293040	4095	4095	4095	4095	523
342	20231219	131400	1164151355	4095	4095	4095	4095	2477
343	20231219	131300	1154008040	4100	4095	4100	4095	366
344	20231219	131200	1152509215	4100	4100	4100	4100	162
345	20231219	131100	1151845015	4100	4100	4100	4100	2840
346	20231219	131000	1140201015	4100	4105	4105	4100	550
347	20231219	130900	1137944565	4105	4105	4105	4105	2187
348	20231219	130800	1128966930	4105	4105	4105	4105	200
349	20231219	130700	1128145930	4105	4100	4105	4100	19
350	20231219	130600	1128068025	4095	4095	4095	4095	357
351	20231219	130500	1126606110	4095	4095	4095	4095	230
352	20231219	130400	1125664260	4095	4105	4105	4095	1599
353	20231219	130300	1119108530	4110	4110	4110	4110	30
354	20231219	130200	1118985230	4110	4110	4110	4110	0
355	20231219	130100	1118985230	4110	4110	4110	4110	10
356	20231219	130000	1118944130	4105	4105	4105	4105	493
357	20231219	125900	1116920365	4105	4105	4105	4105	200
358	20231219	125800	1116099365	4105	4105	4105	4105	8
359	20231219	125700	1116066525	4105	4105	4105	4105	100
360	20231219	125600	1115656025	4100	4100	4100	4100	10
361	20231219	125500	1115615025	4100	4100	4100	4100	100
362	20231219	125400	1115205025	4105	4105	4105	4105	0
363	20231219	125300	1115205025	4105	4105	4105	4100	1670
364	20231219	125200	1108354140	4105	4105	4105	4105	225
365	20231219	125100	1107430515	4105	4110	4110	4105	223
366	20231219	125000	1106514980	4110	4110	4110	4110	0
367	20231219	124900	1106514980	4110	4110	4110	4110	0
368	20231219	124800	1106514980	4110	4110	4110	4110	0
369	20231219	124700	1106514980	4110	4110	4110	4110	83
370	20231219	124600	1106173850	4110	4110	4110	4110	37
371	20231219	124500	1106021780	4115	4115	4115	4115	4
372	20231219	124400	1106005320	4115	4115	4115	4115	0
373	20231219	124300	1106005320	4115	4115	4115	4115	30
374	20231219	124200	1105881870	4115	4115	4115	4115	51
375	20231219	124100	1105672005	4120	4110	4120	4110	35
376	20231219	124000	1105528135	4110	4105	4110	4105	717
377	20231219	123900	1102584765	4100	4105	4105	4100	46
378	20231219	123800	1102395940	4105	4105	4105	4105	3
379	20231219	123700	1102383625	4100	4100	4100	4100	38
380	20231219	123600	1102227825	4105	4095	4105	4090	1710
381	20231219	123500	1095230415	4095	4095	4095	4095	399
382	20231219	123400	1093596510	4095	4095	4095	4090	402
383	20231219	123300	1091951820	4095	4095	4095	4095	34
384	20231219	123200	1091812590	4095	4095	4095	4095	0
385	20231219	123100	1091812590	4095	4095	4095	4095	1
386	20231219	123000	1091808495	4095	4095	4095	4095	1008
387	20231219	122900	1087680735	4100	4095	4100	4095	2942
388	20231219	122800	1075633240	4095	4095	4095	4095	42
389	20231219	122700	1075461250	4100	4100	4100	4100	0
390	20231219	122600	1075461250	4100	4100	4100	4100	0
391	20231219	122500	1075461250	4100	4100	4100	4100	1
392	20231219	122400	1075457150	4100	4100	4100	4100	243
393	20231219	122300	1074460850	4100	4105	4105	4100	490
394	20231219	122200	1072451840	4100	4100	4100	4100	0
395	20231219	122100	1072451840	4100	4105	4105	4100	51
396	20231219	122000	1072242735	4095	4095	4095	4095	200
397	20231219	121900	1071423735	4105	4105	4105	4100	5
398	20231219	121800	1071403220	4105	4095	4105	4095	31
399	20231219	121700	1071276265	4100	4100	4100	4100	227
400	20231219	121600	1070345565	4100	4105	4105	4100	2314
401	20231219	121500	1060858160	4100	4100	4100	4100	2898
402	20231219	121400	1048976360	4100	4100	4100	4100	12
403	20231219	121300	1048927160	4100	4100	4100	4100	2177
404	20231219	121200	1040001460	4105	4105	4105	4105	2
405	20231219	121100	1039993250	4105	4100	4105	4100	201
406	20231219	121000	1039169145	4105	4105	4105	4105	1
407	20231219	120900	1039165040	4105	4105	4105	4105	1
408	20231219	120800	1039160935	4105	4105	4105	4105	36
409	20231219	120700	1039013155	4100	4100	4100	4100	0
410	20231219	120600	1039013155	4100	4100	4100	4100	400
411	20231219	120500	1037373155	4100	4100	4100	4100	922
412	20231219	120400	1033592955	4100	4100	4100	4100	680
413	20231219	120300	1030804955	4100	4100	4100	4100	498
414	20231219	120200	1028763155	4100	4100	4100	4100	0
415	20231219	120100	1028763155	4100	4105	4105	4100	335
416	20231219	120000	1027389480	4105	4105	4105	4105	23
417	20231219	115900	1027295065	4105	4105	4105	4105	4
418	20231219	115800	1027278645	4105	4105	4105	4105	7
419	20231219	115700	1027249910	4095	4105	4105	4095	8848
420	20231219	115600	990997745	4105	4105	4105	4105	708
421	20231219	115500	988091405	4100	4100	4100	4100	1181
422	20231219	115400	983249305	4105	4105	4105	4100	1207
423	20231219	115300	978299495	4105	4105	4105	4105	0
424	20231219	115200	978299495	4105	4105	4105	4105	1113
425	20231219	115100	973730630	4105	4110	4110	4105	442
426	20231219	115000	971914300	4115	4115	4115	4115	0
427	20231219	114900	971914300	4115	4115	4115	4115	8
428	20231219	114800	971881380	4120	4120	4120	4120	0
429	20231219	114700	971881380	4120	4120	4120	4120	0
430	20231219	114600	971881380	4120	4120	4120	4120	0
431	20231219	114500	971881380	4120	4120	4120	4120	60
432	20231219	114400	971634180	4125	4120	4125	4120	22
433	20231219	114300	971543480	4125	4125	4125	4125	0
434	20231219	114200	971543480	4125	4125	4125	4125	0
435	20231219	114100	971543480	4125	4115	4125	4110	151
436	20231219	114000	970921915	4115	4130	4130	4115	28
437	20231219	113900	970806545	4125	4125	4125	4125	81
438	20231219	113800	970472420	4125	4115	4125	4100	7820
439	20231219	113700	938361440	4125	4125	4125	4125	0
440	20231219	113600	938361440	4125	4120	4125	4115	260
441	20231219	113500	937290625	4120	4120	4120	4120	22
442	20231219	113400	937199985	4120	4120	4120	4120	1
443	20231219	113300	937195865	4125	4115	4125	4115	502
444	20231219	113200	935130115	4115	4115	4115	4115	1870
445	20231219	113100	927435065	4115	4120	4120	4115	3397
446	20231219	113000	913456240	4130	4130	4130	4130	0
447	20231219	112900	913456240	4130	4115	4130	4115	2
448	20231219	112800	913447995	4115	4115	4115	4115	0
449	20231219	112700	913447995	4115	4115	4115	4115	753
450	20231219	112600	910349400	4115	4115	4115	4115	200
451	20231219	112500	909526400	4115	4115	4115	4115	330
452	20231219	112400	908168450	4115	4120	4120	4115	210
453	20231219	112300	907304050	4115	4115	4115	4115	928
454	20231219	112200	903485330	4120	4120	4120	4120	214
455	20231219	112100	902603650	4130	4130	4130	4130	10
456	20231219	112000	902562350	4130	4120	4130	4120	2
457	20231219	111900	902554100	4130	4130	4130	4130	0
458	20231219	111800	902554100	4130	4130	4130	4130	93
459	20231219	111700	902170010	4130	4130	4130	4130	0
460	20231219	111600	902170010	4130	4130	4130	4130	0
461	20231219	111500	902170010	4130	4130	4130	4130	189
462	20231219	111400	901389440	4115	4115	4115	4115	200
463	20231219	111300	900566440	4115	4115	4115	4115	42
464	20231219	111200	900393610	4115	4115	4115	4115	4709
465	20231219	111100	881016075	4115	4125	4125	4115	1000
466	20231219	111000	876898025	4115	4115	4115	4115	0
467	20231219	110900	876898025	4115	4115	4115	4115	0
468	20231219	110800	876898025	4115	4130	4130	4115	959
469	20231219	110700	872950270	4130	4130	4130	4130	0
470	20231219	110600	872950270	4130	4130	4130	4130	3
471	20231219	110500	872937880	4130	4135	4135	4130	7
472	20231219	110400	872908945	4135	4140	4140	4135	879
473	20231219	110300	869273235	4140	4125	4140	4125	2982
474	20231219	110200	856951205	4120	4115	4120	4115	441
475	20231219	110100	855135025	4115	4120	4120	4115	997
476	20231219	110000	851032320	4125	4120	4125	4115	119
477	20231219	105900	850542600	4120	4125	4125	4110	2225
478	20231219	105800	841387360	4125	4120	4125	4120	212
479	20231219	105700	840512865	4125	4120	4125	4110	3698
480	20231219	105600	825301170	4115	4115	4115	4115	21
481	20231219	105500	825214755	4115	4115	4115	4115	35
482	20231219	105400	825070730	4110	4110	4110	4110	5
483	20231219	105300	825050180	4110	4115	4115	4110	100
484	20231219	105200	824638690	4110	4110	4110	4110	889
485	20231219	105100	820984900	4110	4110	4110	4110	44
486	20231219	105000	820804060	4110	4110	4110	4110	393
487	20231219	104900	819188830	4120	4120	4120	4120	0
488	20231219	104800	819188830	4120	4120	4120	4120	120
489	20231219	104700	818694430	4110	4110	4110	4110	0
490	20231219	104600	818694430	4110	4115	4115	4110	400
491	20231219	104500	817048680	4115	4120	4120	4115	500
492	20231219	104400	814990180	4120	4115	4120	4115	344
493	20231219	104300	813573150	4120	4095	4120	4095	1107
494	20231219	104200	809021420	4095	4090	4095	4090	13
495	20231219	104100	808968200	4090	4090	4090	4090	229
496	20231219	104000	808031590	4090	4090	4090	4085	257
497	20231219	103900	806981485	4090	4090	4090	4090	23
498	20231219	103800	806887415	4085	4085	4085	4085	566
499	20231219	103700	804575305	4085	4085	4085	4085	246
500	20231219	103600	803570395	4085	4085	4085	4085	574
501	20231219	103500	801225605	4085	4080	4085	4080	807
502	20231219	103400	797931410	4085	4085	4085	4080	562
503	20231219	103300	795636180	4085	4085	4085	4085	290
504	20231219	103200	794451530	4085	4085	4085	4085	348
505	20231219	103100	793029950	4080	4090	4090	4080	2800
506	20231219	103000	781598375	4090	4080	4090	4080	1287
507	20231219	102900	776343435	4085	4095	4095	4085	21908
508	20231219	102800	686763155	4095	4110	4110	4095	704
509	20231219	102700	683880210	4110	4100	4110	4100	506
510	20231219	102600	681805560	4110	4110	4110	4110	106
511	20231219	102500	681369900	4115	4115	4115	4115	10
512	20231219	102400	681328750	4120	4120	4120	4120	0
513	20231219	102300	681328750	4120	4095	4120	4095	1230
514	20231219	102200	676291875	4120	4115	4120	4115	151
515	20231219	102100	675669980	4115	4100	4120	4100	1205
516	20231219	102000	670723565	4115	4100	4115	4100	229
517	20231219	101900	669784500	4100	4095	4100	4095	1704
518	20231219	101800	662805485	4095	4095	4095	4090	443
519	20231219	101700	660991905	4095	4095	4095	4095	241
520	20231219	101600	660005010	4090	4090	4090	4090	408
521	20231219	101500	658336290	4090	4090	4090	4090	352
522	20231219	101400	656896610	4090	4095	4095	4090	2879
523	20231219	101300	645114380	4095	4095	4095	4095	84
524	20231219	101200	644770400	4095	4095	4095	4090	1477
525	20231219	101100	638725065	4095	4095	4095	4095	362
526	20231219	101000	637242675	4110	4110	4110	4090	25376
527	20231219	100900	533285940	4120	4120	4120	4120	1
528	20231219	100800	533281820	4120	4115	4120	4110	326
529	20231219	100700	531941705	4120	4120	4120	4120	0
530	20231219	100600	531941705	4120	4120	4120	4120	0
531	20231219	100500	531941705	4120	4105	4120	4105	688
532	20231219	100400	529116880	4105	4105	4105	4105	1902
533	20231219	100300	521309170	4100	4105	4105	4100	2719
534	20231219	100200	510147740	4105	4110	4110	4105	975
535	20231219	100100	506143320	4110	4110	4110	4110	468
536	20231219	100000	504219840	4115	4115	4115	4115	11
537	20231219	095900	504174575	4110	4120	4120	4110	930
538	20231219	095800	500348275	4120	4125	4125	4115	1953
539	20231219	095700	492308455	4125	4130	4130	4125	4231
540	20231219	095600	474841955	4135	4135	4135	4135	0
541	20231219	095500	474841955	4135	4130	4135	4130	1003
542	20231219	095400	470699550	4130	4135	4135	4130	2476
543	20231219	095300	460466290	4145	4145	4145	4145	10
544	20231219	095200	460424840	4135	4150	4150	4135	27
545	20231219	095100	460313165	4150	4140	4150	4130	311
546	20231219	095000	459023815	4140	4130	4140	4130	2506
547	20231219	094900	448653725	4125	4130	4130	4125	82
548	20231219	094800	448315425	4130	4135	4135	4130	774
549	20231219	094700	445118765	4130	4135	4135	4130	359
550	20231219	094600	443635870	4135	4135	4135	4135	303
551	20231219	094500	442382965	4135	4140	4140	4135	304
552	20231219	094400	441124915	4140	4135	4140	4130	12
553	20231219	094300	441075300	4130	4140	4140	4130	398
554	20231219	094200	439429825	4140	4155	4160	4135	511
555	20231219	094100	437309765	4160	4150	4160	4150	1818
556	20231219	094000	429765050	4150	4120	4150	4120	7523
557	20231219	093900	398664745	4130	4130	4130	4120	47
558	20231219	093800	398470725	4120	4125	4125	4120	3026
559	20231219	093700	385993460	4125	4120	4125	4120	342
560	20231219	093600	384584410	4125	4125	4125	4125	7
561	20231219	093500	384555535	4120	4125	4125	4120	327
562	20231219	093400	383207610	4130	4120	4130	4120	857
563	20231219	093300	379675505	4120	4110	4120	4110	458
564	20231219	093200	377789745	4110	4120	4120	4105	5635
565	20231219	093100	354648800	4120	4110	4120	4110	381
566	20231219	093000	353080140	4110	4115	4120	4110	235
567	20231219	092900	352113970	4115	4110	4115	4110	547
568	20231219	092800	349863070	4120	4120	4120	4120	0
569	20231219	092700	349863070	4120	4105	4120	4105	13
570	20231219	092600	349809525	4120	4100	4120	4100	95
571	20231219	092500	349419845	4100	4100	4125	4100	323
572	20231219	092400	348094010	4100	4100	4100	4100	3707
573	20231219	092300	332895310	4100	4105	4130	4100	7617
574	20231219	092200	301649355	4130	4135	4135	4105	848
575	20231219	092100	298165285	4135	4125	4140	4095	10146
576	20231219	092000	256368705	4125	4125	4125	4125	24
577	20231219	091900	256269705	4125	4125	4125	4125	402
578	20231219	091800	254611455	4125	4105	4125	4105	130
579	20231219	091700	254077030	4105	4110	4110	4100	859
580	20231219	091600	250552695	4110	4120	4125	4110	1119
581	20231219	091500	245950185	4125	4135	4135	4125	174
582	20231219	091400	245232060	4140	4120	4140	4110	8192
583	20231219	091300	211386515	4120	4110	4120	4110	638
584	20231219	091200	208760225	4110	4090	4110	4090	2279
585	20231219	091100	199425685	4090	4120	4120	4090	3680
586	20231219	091000	184355865	4125	4130	4130	4100	32
587	20231219	090900	184224060	4100	4100	4130	4100	2474
588	20231219	090800	174078630	4100	4130	4130	4100	2539
589	20231219	090700	163656245	4130	4135	4135	4110	1721
590	20231219	090600	156573610	4110	4110	4120	4110	1380
591	20231219	090500	150899470	4110	4090	4110	4085	6744
592	20231219	090400	123287915	4085	4095	4100	4085	3928
593	20231219	090300	107213575	4100	4105	4110	4095	3918
594	20231219	090200	91144865	4100	4125	4125	4100	4249
595	20231219	090100	73688125	4125	4115	4135	4115	1463
596	20231219	090000	67665350	4115	4120	4135	4110	14615