KissMeData/067010/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194100	27340175	3585	3585	3585	3585	62
3	20231221	194000	27340175	3585	3585	3585	3585	0
4	20231221	193900	27340175	3585	3585	3585	3585	0
5	20231221	193800	27340175	3585	3585	3585	3585	0
6	20231221	193700	27340175	3585	3585	3585	3585	0
7	20231221	193600	27340175	3585	3585	3585	3585	0
8	20231221	193500	27340175	3585	3585	3585	3585	0
9	20231221	193400	27340175	3585	3585	3585	3585	0
10	20231221	193300	27340175	3585	3585	3585	3585	0
11	20231221	193200	27340175	3585	3585	3585	3585	0
12	20231221	193100	27340175	3585	3585	3585	3585	0
13	20231221	193000	27340175	3585	3585	3585	3585	0
14	20231221	192900	27340175	3585	3585	3585	3585	0
15	20231221	192800	27340175	3585	3585	3585	3585	0
16	20231221	192700	27340175	3585	3585	3585	3585	0
17	20231221	192600	27340175	3585	3585	3585	3585	0
18	20231221	192500	27340175	3585	3585	3585	3585	0
19	20231221	192400	27340175	3585	3585	3585	3585	0
20	20231221	192300	27340175	3585	3585	3585	3585	0
21	20231221	192200	27340175	3585	3585	3585	3585	0
22	20231221	192100	27340175	3585	3585	3585	3585	0
23	20231221	192000	27340175	3585	3585	3585	3585	0
24	20231221	191900	27340175	3585	3585	3585	3585	0
25	20231221	191800	27340175	3585	3585	3585	3585	0
26	20231221	191700	27340175	3585	3585	3585	3585	0
27	20231221	191600	27340175	3585	3585	3585	3585	0
28	20231221	191500	27340175	3585	3585	3585	3585	0
29	20231221	191400	27340175	3585	3585	3585	3585	0
30	20231221	191300	27340175	3585	3585	3585	3585	0
31	20231221	191200	27340175	3585	3585	3585	3585	0
32	20231221	191100	27340175	3585	3585	3585	3585	62
33	20231221	191000	27340175	3585	3585	3585	3585	0
34	20231221	190900	27340175	3585	3585	3585	3585	0
35	20231221	190800	27340175	3585	3585	3585	3585	0
36	20231221	190700	27340175	3585	3585	3585	3585	0
37	20231221	190600	27340175	3585	3585	3585	3585	0
38	20231221	190500	27340175	3585	3585	3585	3585	0
39	20231221	190400	27340175	3585	3585	3585	3585	0
40	20231221	190300	27340175	3585	3585	3585	3585	0
41	20231221	190200	27340175	3585	3585	3585	3585	0
42	20231221	190100	27340175	3585	3585	3585	3585	0
43	20231221	190000	27340175	3585	3585	3585	3585	0
44	20231221	185900	27340175	3585	3585	3585	3585	0
45	20231221	185800	27340175	3585	3585	3585	3585	0
46	20231221	185700	27340175	3585	3585	3585	3585	0
47	20231221	185600	27340175	3585	3585	3585	3585	0
48	20231221	185500	27340175	3585	3585	3585	3585	0
49	20231221	185400	27340175	3585	3585	3585	3585	0
50	20231221	185300	27340175	3585	3585	3585	3585	0
51	20231221	185200	27340175	3585	3585	3585	3585	0
52	20231221	185100	27340175	3585	3585	3585	3585	0
53	20231221	185000	27340175	3585	3585	3585	3585	0
54	20231221	184900	27340175	3585	3585	3585	3585	0
55	20231221	184800	27340175	3585	3585	3585	3585	0
56	20231221	184700	27340175	3585	3585	3585	3585	0
57	20231221	184600	27340175	3585	3585	3585	3585	0
58	20231221	184500	27340175	3585	3585	3585	3585	0
59	20231221	184400	27340175	3585	3585	3585	3585	0
60	20231221	184300	27340175	3585	3585	3585	3585	0
61	20231221	184200	27340175	3585	3585	3585	3585	0
62	20231221	184100	27340175	3585	3585	3585	3585	62
63	20231221	184000	27340175	3585	3585	3585	3585	0
64	20231221	183900	27340175	3585	3585	3585	3585	0
65	20231221	183800	27340175	3585	3585	3585	3585	0
66	20231221	183700	27340175	3585	3585	3585	3585	0
67	20231221	183600	27340175	3585	3585	3585	3585	0
68	20231221	183500	27340175	3585	3585	3585	3585	0
69	20231221	183400	27340175	3585	3585	3585	3585	0
70	20231221	183300	27340175	3585	3585	3585	3585	0
71	20231221	183200	27340175	3585	3585	3585	3585	0
72	20231221	183100	27340175	3585	3585	3585	3585	0
73	20231221	183000	27340175	3585	3585	3585	3585	0
74	20231221	182900	27340175	3585	3585	3585	3585	0
75	20231221	182800	27340175	3585	3585	3585	3585	0
76	20231221	182700	27340175	3585	3585	3585	3585	0
77	20231221	182600	27340175	3585	3585	3585	3585	0
78	20231221	182500	27340175	3585	3585	3585	3585	0
79	20231221	182400	27340175	3585	3585	3585	3585	0
80	20231221	182300	27340175	3585	3585	3585	3585	0
81	20231221	182200	27340175	3585	3585	3585	3585	0
82	20231221	182100	27340175	3585	3585	3585	3585	0
83	20231221	182000	27340175	3585	3585	3585	3585	0
84	20231221	181900	27340175	3585	3585	3585	3585	0
85	20231221	181800	27340175	3585	3585	3585	3585	0
86	20231221	181700	27340175	3585	3585	3585	3585	0
87	20231221	181600	27340175	3585	3585	3585	3585	0
88	20231221	181500	27340175	3585	3585	3585	3585	0
89	20231221	181400	27340175	3585	3585	3585	3585	0
90	20231221	181300	27340175	3585	3585	3585	3585	0
91	20231221	181200	27340175	3585	3585	3585	3585	0
92	20231221	181100	27340175	3585	3585	3585	3585	62
93	20231221	181000	27340175	3585	3585	3585	3585	0
94	20231221	180900	27340175	3585	3585	3585	3585	0
95	20231221	180800	27340175	3585	3585	3585	3585	0
96	20231221	180700	27340175	3585	3585	3585	3585	0
97	20231221	180600	27340175	3585	3585	3585	3585	0
98	20231221	180500	27340175	3585	3585	3585	3585	0
99	20231221	180400	27340175	3585	3585	3585	3585	0
100	20231221	180300	27340175	3585	3585	3585	3585	0
101	20231221	180200	27340175	3585	3585	3585	3585	0
102	20231221	180100	27340175	3585	3585	3585	3585	0
103	20231221	180000	27340175	3585	3585	3585	3585	0
104	20231221	175900	27340175	3585	3585	3585	3585	0
105	20231221	175800	27340175	3585	3585	3585	3585	0
106	20231221	175700	27340175	3585	3585	3585	3585	0
107	20231221	175600	27340175	3585	3585	3585	3585	0
108	20231221	175500	27340175	3585	3585	3585	3585	0
109	20231221	175400	27340175	3585	3585	3585	3585	0
110	20231221	175300	27340175	3585	3585	3585	3585	0
111	20231221	175200	27340175	3585	3585	3585	3585	0
112	20231221	175100	27340175	3585	3585	3585	3585	0
113	20231221	175000	27340175	3585	3585	3585	3585	0
114	20231221	174900	27340175	3585	3585	3585	3585	0
115	20231221	174800	27340175	3585	3585	3585	3585	0
116	20231221	174700	27340175	3585	3585	3585	3585	0
117	20231221	174600	27340175	3585	3585	3585	3585	0
118	20231221	174500	27340175	3585	3585	3585	3585	0
119	20231221	174400	27340175	3585	3585	3585	3585	0
120	20231221	174300	27340175	3585	3585	3585	3585	0
121	20231221	174200	27340175	3585	3585	3585	3585	0
122	20231221	174100	27340175	3585	3585	3585	3585	62
123	20231221	174000	27340175	3585	3585	3585	3585	0
124	20231221	173900	27340175	3585	3585	3585	3585	0
125	20231221	173800	27340175	3585	3585	3585	3585	0
126	20231221	173700	27340175	3585	3585	3585	3585	0
127	20231221	173600	27340175	3585	3585	3585	3585	0
128	20231221	173500	27340175	3585	3585	3585	3585	0
129	20231221	173400	27340175	3585	3585	3585	3585	0
130	20231221	173300	27340175	3585	3585	3585	3585	0
131	20231221	173200	27340175	3585	3585	3585	3585	0
132	20231221	173100	27340175	3585	3585	3585	3585	0
133	20231221	173000	27340175	3585	3585	3585	3585	0
134	20231221	172900	27340175	3585	3585	3585	3585	0
135	20231221	172800	27340175	3585	3585	3585	3585	0
136	20231221	172700	27340175	3585	3585	3585	3585	0
137	20231221	172600	27340175	3585	3585	3585	3585	0
138	20231221	172500	27340175	3585	3585	3585	3585	0
139	20231221	172400	27340175	3585	3585	3585	3585	0
140	20231221	172300	27340175	3585	3585	3585	3585	0
141	20231221	172200	27340175	3585	3585	3585	3585	0
142	20231221	172100	27340175	3585	3585	3585	3585	0
143	20231221	172000	27340175	3585	3585	3585	3585	0
144	20231221	171900	27340175	3585	3585	3585	3585	0
145	20231221	171800	27340175	3585	3585	3585	3585	0
146	20231221	171700	27340175	3585	3585	3585	3585	0
147	20231221	171600	27340175	3585	3585	3585	3585	0
148	20231221	171500	27340175	3585	3585	3585	3585	0
149	20231221	171400	27340175	3585	3585	3585	3585	0
150	20231221	171300	27340175	3585	3585	3585	3585	0
151	20231221	171200	27340175	3585	3585	3585	3585	0
152	20231221	171100	27340175	3585	3585	3585	3585	62
153	20231221	171000	27340175	3585	3585	3585	3585	0
154	20231221	170900	27340175	3585	3585	3585	3585	0
155	20231221	170800	27340175	3585	3585	3585	3585	0
156	20231221	170700	27340175	3585	3585	3585	3585	0
157	20231221	170600	27340175	3585	3585	3585	3585	0
158	20231221	170500	27340175	3585	3585	3585	3585	0
159	20231221	170400	27340175	3585	3585	3585	3585	0
160	20231221	170300	27340175	3585	3585	3585	3585	0
161	20231221	170200	27340175	3585	3585	3585	3585	0
162	20231221	170100	27340175	3585	3585	3585	3585	0
163	20231221	170000	27340175	3585	3585	3585	3585	0
164	20231221	165900	27340175	3585	3585	3585	3585	0
165	20231221	165800	27340175	3585	3585	3585	3585	0
166	20231221	165700	27340175	3585	3585	3585	3585	0
167	20231221	165600	27340175	3585	3585	3585	3585	0
168	20231221	165500	27340175	3585	3585	3585	3585	0
169	20231221	165400	27340175	3585	3585	3585	3585	0
170	20231221	165300	27340175	3585	3585	3585	3585	0
171	20231221	165200	27340175	3585	3585	3585	3585	0
172	20231221	165100	27340175	3585	3585	3585	3585	0
173	20231221	165000	27340175	3585	3585	3585	3585	0
174	20231221	164900	27340175	3585	3585	3585	3585	0
175	20231221	164800	27340175	3585	3585	3585	3585	0
176	20231221	164700	27340175	3585	3585	3585	3585	0
177	20231221	164600	27340175	3585	3585	3585	3585	0
178	20231221	164500	27340175	3585	3585	3585	3585	0
179	20231221	164400	27340175	3585	3585	3585	3585	0
180	20231221	164300	27340175	3585	3585	3585	3585	0
181	20231221	164200	27340175	3585	3585	3585	3585	0
182	20231221	164100	27340175	3585	3585	3585	3585	62
183	20231221	164000	27340175	3585	3585	3585	3585	0
184	20231221	163900	27340175	3585	3585	3585	3585	0
185	20231221	163800	27340175	3585	3585	3585	3585	0
186	20231221	163700	27340175	3585	3585	3585	3585	0
187	20231221	163600	27340175	3585	3585	3585	3585	0
188	20231221	163500	27340175	3585	3585	3585	3585	0
189	20231221	163400	27340175	3585	3585	3585	3585	0
190	20231221	163300	27340175	3585	3585	3585	3585	0
191	20231221	163200	27340175	3585	3585	3585	3585	0
192	20231221	163100	27340175	3585	3585	3585	3585	0
193	20231221	163000	27340175	3585	3585	3585	3585	0
194	20231221	162900	27340175	3585	3585	3585	3585	0
195	20231221	162800	27340175	3585	3585	3585	3585	0
196	20231221	162700	27340175	3585	3585	3585	3585	0
197	20231221	162600	27340175	3585	3585	3585	3585	0
198	20231221	162500	27340175	3585	3585	3585	3585	0
199	20231221	162400	27340175	3585	3585	3585	3585	0
200	20231221	162300	27340175	3585	3585	3585	3585	0
201	20231221	162200	27340175	3585	3585	3585	3585	0
202	20231221	162100	27340175	3585	3585	3585	3585	0
203	20231221	162000	27340175	3585	3585	3585	3585	0
204	20231221	161900	27340175	3585	3585	3585	3585	0
205	20231221	161800	27340175	3585	3585	3585	3585	0
206	20231221	161700	27340175	3585	3585	3585	3585	0
207	20231221	161600	27340175	3585	3585	3585	3585	0
208	20231221	161500	27340175	3585	3585	3585	3585	0
209	20231221	161400	27340175	3585	3585	3585	3585	0
210	20231221	161300	27340175	3585	3585	3585	3585	0
211	20231221	161200	27340175	3585	3585	3585	3585	0
212	20231221	161100	27340175	3585	3585	3585	3585	62
213	20231221	161000	27340175	3585	3585	3585	3585	0
214	20231221	160900	27340175	3585	3585	3585	3585	0
215	20231221	160800	27340175	3585	3585	3585	3585	0
216	20231221	160700	27340175	3585	3585	3585	3585	0
217	20231221	160600	27340175	3585	3585	3585	3585	0
218	20231221	160500	27340175	3585	3585	3585	3585	0
219	20231221	160400	27340175	3585	3585	3585	3585	0
220	20231221	160300	27340175	3585	3585	3585	3585	0
221	20231221	160200	27340175	3585	3585	3585	3585	0
222	20231221	160100	27340175	3585	3585	3585	3585	0
223	20231221	160000	27340175	3585	3585	3585	3585	0
224	20231221	155900	27340175	3585	3585	3585	3585	0
225	20231221	155800	27340175	3585	3585	3585	3585	0
226	20231221	155700	27340175	3585	3585	3585	3585	0
227	20231221	155600	27340175	3585	3585	3585	3585	0
228	20231221	155500	27340175	3585	3585	3585	3585	0
229	20231221	155400	27340175	3585	3585	3585	3585	0
230	20231221	155300	27340175	3585	3585	3585	3585	0
231	20231221	155200	27340175	3585	3585	3585	3585	0
232	20231221	155100	27340175	3585	3585	3585	3585	0
233	20231221	155000	27340175	3585	3585	3585	3585	0
234	20231221	154900	27340175	3585	3585	3585	3585	0
235	20231221	154800	27340175	3585	3585	3585	3585	0
236	20231221	154700	27340175	3585	3585	3585	3585	0
237	20231221	154600	27340175	3585	3585	3585	3585	0
238	20231221	154500	27340175	3585	3585	3585	3585	0
239	20231221	154400	27340175	3585	3585	3585	3585	0
240	20231221	154300	27340175	3585	3585	3585	3585	0
241	20231221	154200	27340175	3585	3585	3585	3585	0
242	20231221	154100	27340175	3585	3585	3585	3585	62
243	20231221	154000	27340175	3585	3585	3585	3585	0
244	20231221	153900	27340175	3585	3585	3585	3585	0
245	20231221	153800	27340175	3585	3585	3585	3585	0
246	20231221	153700	27340175	3585	3585	3585	3585	0
247	20231221	153600	27340175	3585	3585	3585	3585	0
248	20231221	153500	27340175	3585	3585	3585	3585	0
249	20231221	153400	27340175	3585	3585	3585	3585	0
250	20231221	153300	27340175	3585	3585	3585	3585	0
251	20231221	153200	27340175	3585	3585	3585	3585	0
252	20231221	153100	27340175	3585	3585	3585	3585	0
253	20231221	153000	27340175	3585	3585	3585	3585	62
254	20231221	152900	27117905	3585	3585	3585	3585	0
255	20231221	152800	27117905	3585	3585	3585	3585	0
256	20231221	152700	27117905	3585	3585	3585	3585	0
257	20231221	152600	27117905	3585	3585	3585	3585	0
258	20231221	152500	27117905	3585	3585	3585	3585	0
259	20231221	152400	27117905	3585	3585	3585	3585	0
260	20231221	152300	27117905	3585	3585	3585	3585	0
261	20231221	152200	27117905	3585	3585	3585	3585	0
262	20231221	152100	27117905	3585	3585	3585	3585	0
263	20231221	152000	27117905	3585	3585	3585	3585	0
264	20231221	151900	27117905	3585	3580	3585	3570	156
265	20231221	151800	26559555	3580	3580	3580	3580	39
266	20231221	151700	26419935	3580	3580	3580	3580	30
267	20231221	151600	26312535	3580	3580	3580	3580	0
268	20231221	151500	26312535	3580	3580	3580	3580	0
269	20231221	151400	26312535	3580	3580	3580	3580	0
270	20231221	151300	26312535	3580	3580	3580	3580	323
271	20231221	151200	25156195	3580	3580	3580	3580	100
272	20231221	151100	24798195	3565	3565	3565	3565	0
273	20231221	151000	24798195	3565	3565	3565	3565	0
274	20231221	150900	24798195	3565	3565	3565	3565	0
275	20231221	150800	24798195	3565	3565	3565	3565	0
276	20231221	150700	24798195	3565	3565	3565	3565	0
277	20231221	150600	24798195	3565	3565	3565	3565	0
278	20231221	150500	24798195	3565	3565	3565	3565	3
279	20231221	150400	24787500	3560	3560	3560	3560	0
280	20231221	150300	24787500	3560	3560	3560	3560	0
281	20231221	150200	24787500	3560	3560	3560	3560	36
282	20231221	150100	24659340	3580	3580	3580	3580	0
283	20231221	150000	24659340	3580	3580	3580	3580	9
284	20231221	145900	24627120	3580	3580	3580	3580	0
285	20231221	145800	24627120	3580	3580	3580	3580	0
286	20231221	145700	24627120	3580	3580	3580	3580	3
287	20231221	145600	24616380	3580	3580	3580	3580	0
288	20231221	145500	24616380	3580	3580	3580	3580	0
289	20231221	145400	24616380	3580	3580	3580	3580	0
290	20231221	145300	24616380	3580	3580	3580	3580	0
291	20231221	145200	24616380	3580	3580	3580	3580	0
292	20231221	145100	24616380	3580	3580	3580	3580	0
293	20231221	145000	24616380	3580	3580	3580	3580	0
294	20231221	144900	24616380	3580	3580	3580	3580	0
295	20231221	144800	24616380	3580	3580	3580	3580	0
296	20231221	144700	24616380	3580	3580	3580	3580	0
297	20231221	144600	24616380	3580	3580	3580	3580	0
298	20231221	144500	24616380	3580	3580	3580	3580	11
299	20231221	144400	24577000	3560	3560	3560	3560	0
300	20231221	144300	24577000	3560	3560	3560	3560	28
301	20231221	144200	24477320	3560	3560	3560	3560	12
302	20231221	144100	24434600	3560	3560	3560	3560	26
303	20231221	144000	24342040	3560	3560	3560	3560	0
304	20231221	143900	24342040	3560	3560	3560	3560	5
305	20231221	143800	24324240	3560	3560	3560	3560	0
306	20231221	143700	24324240	3560	3560	3560	3560	0
307	20231221	143600	24324240	3560	3560	3560	3560	0
308	20231221	143500	24324240	3560	3560	3560	3560	0
309	20231221	143400	24324240	3560	3560	3560	3560	11
310	20231221	143300	24285080	3560	3560	3560	3560	0
311	20231221	143200	24285080	3560	3560	3560	3560	0
312	20231221	143100	24285080	3560	3560	3560	3560	0
313	20231221	143000	24285080	3560	3560	3560	3560	0
314	20231221	142900	24285080	3560	3560	3560	3560	0
315	20231221	142800	24285080	3560	3560	3560	3560	0
316	20231221	142700	24285080	3560	3560	3560	3560	3
317	20231221	142600	24274400	3560	3560	3560	3560	0
318	20231221	142500	24274400	3560	3560	3560	3555	598
319	20231221	142400	22145965	3560	3560	3560	3560	0
320	20231221	142300	22145965	3560	3560	3560	3560	11
321	20231221	142200	22106805	3560	3560	3560	3560	0
322	20231221	142100	22106805	3560	3560	3560	3560	0
323	20231221	142000	22106805	3560	3560	3560	3560	0
324	20231221	141900	22106805	3560	3560	3560	3560	0
325	20231221	141800	22106805	3560	3560	3560	3560	3
326	20231221	141700	22096125	3560	3560	3560	3560	0
327	20231221	141600	22096125	3560	3560	3560	3560	0
328	20231221	141500	22096125	3560	3560	3560	3560	28
329	20231221	141400	21996445	3560	3560	3560	3560	0
330	20231221	141300	21996445	3560	3560	3560	3560	0
331	20231221	141200	21996445	3560	3560	3560	3560	14
332	20231221	141100	21946605	3560	3560	3560	3560	0
333	20231221	141000	21946605	3560	3560	3560	3560	0
334	20231221	140900	21946605	3560	3560	3560	3560	46
335	20231221	140800	21782845	3560	3560	3560	3560	0
336	20231221	140700	21782845	3560	3560	3560	3560	0
337	20231221	140600	21782845	3560	3560	3560	3560	152
338	20231221	140500	21241725	3570	3570	3570	3570	0
339	20231221	140400	21241725	3570	3570	3570	3570	0
340	20231221	140300	21241725	3570	3570	3570	3570	189
341	20231221	140200	20566995	3575	3575	3575	3575	0
342	20231221	140100	20566995	3575	3575	3575	3575	11
343	20231221	140000	20527670	3580	3580	3580	3580	0
344	20231221	135900	20527670	3580	3580	3580	3580	0
345	20231221	135800	20527670	3580	3580	3580	3580	0
346	20231221	135700	20527670	3580	3580	3580	3580	4
347	20231221	135600	20513350	3580	3580	3580	3580	0
348	20231221	135500	20513350	3580	3580	3580	3580	0
349	20231221	135400	20513350	3580	3580	3580	3580	0
350	20231221	135300	20513350	3580	3580	3580	3580	0
351	20231221	135200	20513350	3580	3580	3580	3580	0
352	20231221	135100	20513350	3580	3580	3580	3580	0
353	20231221	135000	20513350	3580	3580	3580	3580	11
354	20231221	134900	20473970	3580	3580	3580	3580	9
355	20231221	134800	20441750	3580	3580	3580	3580	0
356	20231221	134700	20441750	3580	3580	3580	3580	0
357	20231221	134600	20441750	3580	3580	3580	3580	1
358	20231221	134500	20438170	3550	3550	3550	3550	0
359	20231221	134400	20438170	3550	3560	3560	3550	420
360	20231221	134300	18945730	3575	3575	3575	3575	0
361	20231221	134200	18945730	3575	3575	3575	3575	3
362	20231221	134100	18935005	3575	3575	3575	3575	0
363	20231221	134000	18935005	3575	3575	3575	3575	0
364	20231221	133900	18935005	3575	3575	3575	3575	11
365	20231221	133800	18895680	3575	3575	3575	3575	0
366	20231221	133700	18895680	3575	3575	3575	3575	0
367	20231221	133600	18895680	3575	3575	3575	3575	0
368	20231221	133500	18895680	3575	3575	3575	3575	3
369	20231221	133400	18884955	3575	3575	3575	3575	0
370	20231221	133300	18884955	3575	3575	3575	3575	20
371	20231221	133200	18813455	3575	3575	3575	3575	0
372	20231221	133100	18813455	3575	3575	3575	3575	10
373	20231221	133000	18777705	3575	3575	3575	3575	0
374	20231221	132900	18777705	3575	3575	3575	3575	0
375	20231221	132800	18777705	3575	3575	3575	3575	11
376	20231221	132700	18738380	3575	3575	3575	3575	0
377	20231221	132600	18738380	3575	3575	3575	3575	0
378	20231221	132500	18738380	3575	3575	3575	3575	0
379	20231221	132400	18738380	3575	3575	3575	3575	0
380	20231221	132300	18738380	3575	3575	3575	3575	0
381	20231221	132200	18738380	3575	3575	3575	3575	0
382	20231221	132100	18738380	3575	3575	3575	3575	0
383	20231221	132000	18738380	3575	3575	3575	3575	0
384	20231221	131900	18738380	3575	3575	3575	3575	0
385	20231221	131800	18738380	3575	3575	3575	3575	0
386	20231221	131700	18738380	3575	3575	3575	3575	11
387	20231221	131600	18699055	3555	3555	3555	3555	0
388	20231221	131500	18699055	3555	3555	3555	3555	0
389	20231221	131400	18699055	3555	3555	3555	3555	0
390	20231221	131300	18699055	3555	3555	3555	3555	0
391	20231221	131200	18699055	3555	3555	3555	3555	0
392	20231221	131100	18699055	3555	3555	3555	3555	0
393	20231221	131000	18699055	3555	3555	3555	3555	0
394	20231221	130900	18699055	3555	3555	3555	3555	0
395	20231221	130800	18699055	3555	3560	3560	3555	354
396	20231221	130700	17440265	3575	3575	3575	3575	0
397	20231221	130600	17440265	3575	3575	3575	3575	11
398	20231221	130500	17400940	3575	3575	3575	3575	0
399	20231221	130400	17400940	3575	3575	3575	3575	0
400	20231221	130300	17400940	3575	3575	3575	3575	0
401	20231221	130200	17400940	3575	3575	3575	3575	0
402	20231221	130100	17400940	3575	3575	3575	3575	0
403	20231221	130000	17400940	3575	3575	3575	3575	0
404	20231221	125900	17400940	3575	3575	3575	3575	0
405	20231221	125800	17400940	3575	3575	3575	3575	0
406	20231221	125700	17400940	3575	3575	3575	3575	0
407	20231221	125600	17400940	3575	3575	3575	3575	9
408	20231221	125500	17368765	3575	3575	3575	3575	11
409	20231221	125400	17329440	3575	3575	3575	3575	0
410	20231221	125300	17329440	3575	3575	3575	3575	0
411	20231221	125200	17329440	3575	3575	3575	3575	0
412	20231221	125100	17329440	3575	3575	3575	3575	0
413	20231221	125000	17329440	3575	3575	3575	3575	0
414	20231221	124900	17329440	3575	3575	3575	3575	0
415	20231221	124800	17329440	3575	3575	3575	3575	0
416	20231221	124700	17329440	3575	3575	3575	3575	0
417	20231221	124600	17329440	3575	3575	3575	3575	0
418	20231221	124500	17329440	3575	3575	3575	3575	0
419	20231221	124400	17329440	3575	3570	3575	3570	11
420	20231221	124300	17290120	3570	3570	3570	3570	0
421	20231221	124200	17290120	3570	3570	3570	3570	0
422	20231221	124100	17290120	3570	3570	3570	3570	1200
423	20231221	124000	13006120	3555	3555	3555	3555	0
424	20231221	123900	13006120	3555	3555	3555	3555	275
425	20231221	123800	12028495	3570	3570	3570	3570	9
426	20231221	123700	11996365	3570	3570	3570	3570	0
427	20231221	123600	11996365	3570	3570	3570	3570	0
428	20231221	123500	11996365	3570	3570	3570	3570	0
429	20231221	123400	11996365	3570	3570	3570	3570	0
430	20231221	123300	11996365	3570	3570	3570	3570	11
431	20231221	123200	11957095	3570	3570	3570	3570	1
432	20231221	123100	11953525	3570	3570	3570	3570	0
433	20231221	123000	11953525	3570	3570	3570	3570	0
434	20231221	122900	11953525	3570	3570	3570	3570	1
435	20231221	122800	11949955	3570	3570	3570	3570	0
436	20231221	122700	11949955	3570	3570	3570	3570	0
437	20231221	122600	11949955	3570	3570	3570	3570	0
438	20231221	122500	11949955	3570	3570	3570	3570	4
439	20231221	122400	11935675	3570	3570	3570	3570	0
440	20231221	122300	11935675	3570	3570	3570	3570	0
441	20231221	122200	11935675	3570	3570	3570	3570	11
442	20231221	122100	11896405	3570	3570	3570	3570	0
443	20231221	122000	11896405	3570	3570	3570	3570	9
444	20231221	121900	11864275	3570	3570	3570	3570	0
445	20231221	121800	11864275	3570	3570	3570	3570	0
446	20231221	121700	11864275	3570	3570	3570	3570	3
447	20231221	121600	11853565	3570	3570	3570	3570	0
448	20231221	121500	11853565	3570	3570	3570	3570	0
449	20231221	121400	11853565	3570	3570	3570	3570	0
450	20231221	121300	11853565	3570	3570	3570	3570	0
451	20231221	121200	11853565	3570	3570	3570	3570	0
452	20231221	121100	11853565	3570	3570	3570	3570	11
453	20231221	121000	11814295	3570	3570	3570	3570	0
454	20231221	120900	11814295	3570	3570	3570	3570	0
455	20231221	120800	11814295	3570	3570	3570	3570	0
456	20231221	120700	11814295	3570	3570	3570	3570	0
457	20231221	120600	11814295	3570	3570	3570	3570	0
458	20231221	120500	11814295	3570	3570	3570	3570	0
459	20231221	120400	11814295	3570	3570	3570	3570	0
460	20231221	120300	11814295	3570	3570	3570	3570	9
461	20231221	120200	11782165	3570	3570	3570	3570	0
462	20231221	120100	11782165	3570	3570	3570	3570	0
463	20231221	120000	11782165	3570	3570	3570	3570	12
464	20231221	115900	11739325	3570	3570	3570	3570	0
465	20231221	115800	11739325	3570	3570	3570	3570	56
466	20231221	115700	11539405	3570	3570	3570	3570	0
467	20231221	115600	11539405	3570	3570	3570	3570	1
468	20231221	115500	11535835	3575	3575	3575	3575	0
469	20231221	115400	11535835	3575	3575	3575	3575	0
470	20231221	115300	11535835	3575	3575	3575	3575	0
471	20231221	115200	11535835	3575	3575	3575	3575	0
472	20231221	115100	11535835	3575	3575	3575	3575	0
473	20231221	115000	11535835	3575	3575	3575	3575	0
474	20231221	114900	11535835	3575	3575	3575	3575	12
475	20231221	114800	11492935	3575	3575	3575	3575	0
476	20231221	114700	11492935	3575	3575	3575	3575	0
477	20231221	114600	11492935	3575	3575	3575	3575	0
478	20231221	114500	11492935	3575	3575	3575	3575	10
479	20231221	114400	11457185	3575	3575	3575	3575	0
480	20231221	114300	11457185	3575	3575	3575	3575	0
481	20231221	114200	11457185	3575	3575	3575	3575	0
482	20231221	114100	11457185	3575	3575	3575	3575	0
483	20231221	114000	11457185	3575	3575	3575	3575	0
484	20231221	113900	11457185	3575	3575	3575	3575	0
485	20231221	113800	11457185	3575	3575	3575	3575	12
486	20231221	113700	11414285	3575	3575	3575	3575	0
487	20231221	113600	11414285	3575	3575	3575	3575	0
488	20231221	113500	11414285	3575	3575	3575	3575	3
489	20231221	113400	11403560	3575	3575	3575	3575	0
490	20231221	113300	11403560	3575	3575	3575	3575	0
491	20231221	113200	11403560	3575	3575	3575	3575	1
492	20231221	113100	11399985	3575	3575	3575	3575	0
493	20231221	113000	11399985	3575	3575	3575	3575	2
494	20231221	112900	11392835	3575	3575	3575	3575	0
495	20231221	112800	11392835	3575	3575	3575	3575	0
496	20231221	112700	11392835	3575	3570	3575	3570	32
497	20231221	112600	11278470	3570	3570	3570	3570	0
498	20231221	112500	11278470	3570	3570	3570	3570	1
499	20231221	112400	11274900	3570	3570	3570	3570	0
500	20231221	112300	11274900	3570	3570	3570	3570	0
501	20231221	112200	11274900	3570	3570	3570	3570	0
502	20231221	112100	11274900	3570	3570	3570	3570	43
503	20231221	112000	11121390	3570	3570	3570	3570	2
504	20231221	111900	11114250	3570	3570	3570	3570	0
505	20231221	111800	11114250	3570	3570	3570	3570	18
506	20231221	111700	11049990	3570	3570	3570	3570	0
507	20231221	111600	11049990	3570	3570	3570	3570	12
508	20231221	111500	11007150	3570	3570	3570	3570	0
509	20231221	111400	11007150	3570	3570	3570	3570	0
510	20231221	111300	11007150	3570	3570	3570	3570	0
511	20231221	111200	11007150	3570	3570	3570	3570	0
512	20231221	111100	11007150	3570	3570	3570	3570	1
513	20231221	111000	11003580	3570	3570	3570	3570	10
514	20231221	110900	10967880	3570	3570	3570	3570	0
515	20231221	110800	10967880	3570	3570	3570	3570	0
516	20231221	110700	10967880	3570	3570	3570	3570	0
517	20231221	110600	10967880	3570	3570	3570	3570	0
518	20231221	110500	10967880	3570	3570	3570	3570	1
519	20231221	110400	10964310	3570	3570	3570	3570	0
520	20231221	110300	10964310	3570	3550	3570	3550	21
521	20231221	110200	10889740	3550	3550	3550	3550	0
522	20231221	110100	10889740	3550	3550	3550	3550	0
523	20231221	110000	10889740	3550	3550	3550	3550	5
524	20231221	105900	10871990	3550	3550	3550	3550	0
525	20231221	105800	10871990	3550	3550	3550	3550	1102
526	20231221	105700	6959890	3560	3560	3560	3560	0
527	20231221	105600	6959890	3560	3560	3560	3560	0
528	20231221	105500	6959890	3560	3560	3560	3560	4
529	20231221	105400	6945650	3560	3560	3560	3560	0
530	20231221	105300	6945650	3560	3560	3560	3560	0
531	20231221	105200	6945650	3560	3560	3560	3560	0
532	20231221	105100	6945650	3560	3560	3560	3560	0
533	20231221	105000	6945650	3560	3560	3560	3560	1
534	20231221	104900	6942090	3560	3560	3560	3560	0
535	20231221	104800	6942090	3560	3560	3560	3560	0
536	20231221	104700	6942090	3560	3560	3560	3560	0
537	20231221	104600	6942090	3560	3560	3560	3560	0
538	20231221	104500	6942090	3560	3560	3560	3560	0
539	20231221	104400	6942090	3560	3560	3560	3560	0
540	20231221	104300	6942090	3560	3560	3560	3560	0
541	20231221	104200	6942090	3560	3560	3560	3560	1
542	20231221	104100	6938530	3565	3565	3565	3565	0
543	20231221	104000	6938530	3565	3565	3565	3565	0
544	20231221	103900	6938530	3565	3565	3565	3565	0
545	20231221	103800	6938530	3565	3565	3565	3565	0
546	20231221	103700	6938530	3565	3560	3565	3560	3
547	20231221	103600	6927840	3550	3550	3550	3550	202
548	20231221	103500	6210740	3560	3565	3565	3560	340
549	20231221	103400	5000290	3570	3570	3570	3570	0
550	20231221	103300	5000290	3570	3570	3570	3570	0
551	20231221	103200	5000290	3570	3570	3570	3570	0
552	20231221	103100	5000290	3570	3570	3570	3570	0
553	20231221	103000	5000290	3570	3570	3570	3570	0
554	20231221	102900	5000290	3570	3570	3570	3570	0
555	20231221	102800	5000290	3570	3570	3570	3570	4
556	20231221	102700	4986010	3570	3570	3570	3570	1
557	20231221	102600	4982440	3575	3575	3575	3575	138
558	20231221	102500	4489090	3575	3575	3575	3575	0
559	20231221	102400	4489090	3575	3575	3575	3575	0
560	20231221	102300	4489090	3575	3575	3575	3575	0
561	20231221	102200	4489090	3575	3575	3575	3575	0
562	20231221	102100	4489090	3575	3575	3575	3575	0
563	20231221	102000	4489090	3575	3575	3575	3575	0
564	20231221	101900	4489090	3575	3575	3575	3575	0
565	20231221	101800	4489090	3575	3575	3575	3575	0
566	20231221	101700	4489090	3575	3575	3575	3575	0
567	20231221	101600	4489090	3575	3575	3575	3575	0
568	20231221	101500	4489090	3575	3575	3575	3575	0
569	20231221	101400	4489090	3575	3575	3575	3575	0
570	20231221	101300	4489090	3575	3575	3575	3575	0
571	20231221	101200	4489090	3575	3575	3575	3575	0
572	20231221	101100	4489090	3575	3575	3575	3575	0
573	20231221	101000	4489090	3575	3575	3575	3575	4
574	20231221	100900	4474790	3580	3580	3580	3580	0
575	20231221	100800	4474790	3580	3580	3580	3580	0
576	20231221	100700	4474790	3580	3585	3585	3580	187
577	20231221	100600	3805325	3585	3585	3585	3585	21
578	20231221	100500	3730040	3590	3590	3590	3590	170
579	20231221	100400	3119740	3590	3590	3590	3590	0
580	20231221	100300	3119740	3590	3590	3590	3590	0
581	20231221	100200	3119740	3590	3590	3590	3590	0
582	20231221	100100	3119740	3590	3590	3590	3590	1
583	20231221	100000	3116150	3595	3595	3595	3595	0
584	20231221	095900	3116150	3595	3595	3595	3595	0
585	20231221	095800	3116150	3595	3595	3595	3595	0
586	20231221	095700	3116150	3595	3595	3595	3595	0
587	20231221	095600	3116150	3595	3595	3595	3595	0
588	20231221	095500	3116150	3595	3595	3595	3595	0
589	20231221	095400	3116150	3595	3595	3595	3595	44
590	20231221	095300	2957970	3595	3595	3595	3595	0
591	20231221	095200	2957970	3595	3595	3595	3595	0
592	20231221	095100	2957970	3595	3595	3595	3595	0
593	20231221	095000	2957970	3595	3595	3595	3595	0
594	20231221	094900	2957970	3595	3595	3595	3595	0
595	20231221	094800	2957970	3595	3595	3595	3595	0
596	20231221	094700	2957970	3595	3595	3595	3595	8
597	20231221	094600	2929210	3595	3595	3595	3595	0
598	20231221	094500	2929210	3595	3595	3595	3595	0
599	20231221	094400	2929210	3595	3595	3595	3595	1
600	20231221	094300	2925615	3595	3595	3595	3595	0
601	20231221	094200	2925615	3595	3590	3595	3590	32
602	20231221	094100	2810700	3595	3595	3595	3595	57
603	20231221	094000	2605785	3595	3595	3595	3595	2
604	20231221	093900	2598595	3595	3595	3595	3595	0
605	20231221	093800	2598595	3595	3595	3595	3595	2
606	20231221	093700	2591405	3595	3595	3595	3595	1
607	20231221	093600	2587810	3590	3590	3590	3590	0
608	20231221	093500	2587810	3590	3590	3590	3590	0
609	20231221	093400	2587810	3590	3590	3590	3590	1
610	20231221	093300	2584220	3595	3595	3595	3595	0
611	20231221	093200	2584220	3595	3595	3595	3595	0
612	20231221	093100	2584220	3595	3595	3595	3595	0
613	20231221	093000	2584220	3595	3590	3595	3590	280
614	20231221	092900	1577625	3595	3595	3595	3595	41
615	20231221	092800	1430230	3595	3600	3600	3595	43
616	20231221	092700	1275440	3600	3600	3600	3600	5
617	20231221	092600	1257440	3600	3600	3600	3600	0
618	20231221	092500	1257440	3600	3600	3600	3600	0
619	20231221	092400	1257440	3600	3600	3600	3600	0
620	20231221	092300	1257440	3600	3600	3600	3600	0
621	20231221	092200	1257440	3600	3600	3600	3600	0
622	20231221	092100	1257440	3600	3600	3600	3600	0
623	20231221	092000	1257440	3600	3600	3600	3600	0
624	20231221	091900	1257440	3600	3600	3600	3600	1
625	20231221	091800	1253840	3600	3600	3600	3600	1
626	20231221	091700	1250240	3595	3595	3595	3595	0
627	20231221	091600	1250240	3595	3595	3595	3595	7
628	20231221	091500	1225075	3595	3590	3595	3590	5
629	20231221	091400	1207120	3595	3595	3595	3595	1
630	20231221	091300	1203525	3590	3590	3590	3590	0
631	20231221	091200	1203525	3590	3590	3590	3590	0
632	20231221	091100	1203525	3590	3590	3590	3590	0
633	20231221	091000	1203525	3590	3590	3590	3590	0
634	20231221	090900	1203525	3590	3590	3590	3590	0
635	20231221	090800	1203525	3590	3590	3590	3590	0
636	20231221	090700	1203525	3590	3590	3590	3590	0
637	20231221	090600	1203525	3590	3590	3590	3590	0
638	20231221	090500	1203525	3590	3590	3590	3590	0
639	20231221	090400	1203525	3590	3590	3590	3590	2
640	20231221	090300	1196345	3590	3590	3590	3590	0
641	20231221	090200	1196345	3590	3590	3590	3590	0
642	20231221	090100	1196345	3590	3595	3595	3590	21
643	20231221	090000	1120900	3600	3620	3620	3600	310