KissMeData/006370/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184700	430257150	9850	9850	9850	9850	2328
3	20231221	184600	430257150	9850	9850	9850	9850	0
4	20231221	184500	430257150	9850	9850	9850	9850	0
5	20231221	184400	430257150	9850	9850	9850	9850	0
6	20231221	184300	430257150	9850	9850	9850	9850	0
7	20231221	184200	430257150	9850	9850	9850	9850	0
8	20231221	184100	430257150	9850	9850	9850	9850	0
9	20231221	184000	430257150	9850	9850	9850	9850	0
10	20231221	183900	430257150	9850	9850	9850	9850	0
11	20231221	183800	430257150	9850	9850	9850	9850	0
12	20231221	183700	430257150	9850	9850	9850	9850	0
13	20231221	183600	430257150	9850	9850	9850	9850	0
14	20231221	183500	430257150	9850	9850	9850	9850	0
15	20231221	183400	430257150	9850	9850	9850	9850	0
16	20231221	183300	430257150	9850	9850	9850	9850	0
17	20231221	183200	430257150	9850	9850	9850	9850	0
18	20231221	183100	430257150	9850	9850	9850	9850	0
19	20231221	183000	430257150	9850	9850	9850	9850	0
20	20231221	182900	430257150	9850	9850	9850	9850	0
21	20231221	182800	430257150	9850	9850	9850	9850	0
22	20231221	182700	430257150	9850	9850	9850	9850	0
23	20231221	182600	430257150	9850	9850	9850	9850	0
24	20231221	182500	430257150	9850	9850	9850	9850	0
25	20231221	182400	430257150	9850	9850	9850	9850	0
26	20231221	182300	430257150	9850	9850	9850	9850	0
27	20231221	182200	430257150	9850	9850	9850	9850	0
28	20231221	182100	430257150	9850	9850	9850	9850	0
29	20231221	182000	430257150	9850	9850	9850	9850	0
30	20231221	181900	430257150	9850	9850	9850	9850	0
31	20231221	181800	430257150	9850	9850	9850	9850	0
32	20231221	181700	430257150	9850	9850	9850	9850	2328
33	20231221	181600	430257150	9850	9850	9850	9850	0
34	20231221	181500	430257150	9850	9850	9850	9850	0
35	20231221	181400	430257150	9850	9850	9850	9850	0
36	20231221	181300	430257150	9850	9850	9850	9850	0
37	20231221	181200	430257150	9850	9850	9850	9850	0
38	20231221	181100	430257150	9850	9850	9850	9850	0
39	20231221	181000	430257150	9850	9850	9850	9850	0
40	20231221	180900	430257150	9850	9850	9850	9850	0
41	20231221	180800	430257150	9850	9850	9850	9850	0
42	20231221	180700	430257150	9850	9850	9850	9850	0
43	20231221	180600	430257150	9850	9850	9850	9850	0
44	20231221	180500	430257150	9850	9850	9850	9850	0
45	20231221	180400	430257150	9850	9850	9850	9850	0
46	20231221	180300	430257150	9850	9850	9850	9850	0
47	20231221	180200	430257150	9850	9850	9850	9850	0
48	20231221	180100	430257150	9850	9850	9850	9850	0
49	20231221	180000	430257150	9850	9850	9850	9850	0
50	20231221	175900	430257150	9850	9850	9850	9850	0
51	20231221	175800	430257150	9850	9850	9850	9850	0
52	20231221	175700	430257150	9850	9850	9850	9850	0
53	20231221	175600	430257150	9850	9850	9850	9850	0
54	20231221	175500	430257150	9850	9850	9850	9850	0
55	20231221	175400	430257150	9850	9850	9850	9850	0
56	20231221	175300	430257150	9850	9850	9850	9850	0
57	20231221	175200	430257150	9850	9850	9850	9850	0
58	20231221	175100	430257150	9850	9850	9850	9850	0
59	20231221	175000	430257150	9850	9850	9850	9850	0
60	20231221	174900	430257150	9850	9850	9850	9850	0
61	20231221	174800	430257150	9850	9850	9850	9850	0
62	20231221	174700	430257150	9850	9850	9850	9850	2328
63	20231221	174600	430257150	9850	9850	9850	9850	0
64	20231221	174500	430257150	9850	9850	9850	9850	0
65	20231221	174400	430257150	9850	9850	9850	9850	0
66	20231221	174300	430257150	9850	9850	9850	9850	0
67	20231221	174200	430257150	9850	9850	9850	9850	0
68	20231221	174100	430257150	9850	9850	9850	9850	0
69	20231221	174000	430257150	9850	9850	9850	9850	0
70	20231221	173900	430257150	9850	9850	9850	9850	0
71	20231221	173800	430257150	9850	9850	9850	9850	0
72	20231221	173700	430257150	9850	9850	9850	9850	0
73	20231221	173600	430257150	9850	9850	9850	9850	0
74	20231221	173500	430257150	9850	9850	9850	9850	0
75	20231221	173400	430257150	9850	9850	9850	9850	0
76	20231221	173300	430257150	9850	9850	9850	9850	0
77	20231221	173200	430257150	9850	9850	9850	9850	0
78	20231221	173100	430257150	9850	9850	9850	9850	0
79	20231221	173000	430257150	9850	9850	9850	9850	0
80	20231221	172900	430257150	9850	9850	9850	9850	0
81	20231221	172800	430257150	9850	9850	9850	9850	0
82	20231221	172700	430257150	9850	9850	9850	9850	0
83	20231221	172600	430257150	9850	9850	9850	9850	0
84	20231221	172500	430257150	9850	9850	9850	9850	0
85	20231221	172400	430257150	9850	9850	9850	9850	0
86	20231221	172300	430257150	9850	9850	9850	9850	0
87	20231221	172200	430257150	9850	9850	9850	9850	0
88	20231221	172100	430257150	9850	9850	9850	9850	0
89	20231221	172000	430257150	9850	9850	9850	9850	0
90	20231221	171900	430257150	9850	9850	9850	9850	0
91	20231221	171800	430257150	9850	9850	9850	9850	0
92	20231221	171700	430257150	9850	9850	9850	9850	2328
93	20231221	171600	430257150	9850	9850	9850	9850	0
94	20231221	171500	430257150	9850	9850	9850	9850	0
95	20231221	171400	430257150	9850	9850	9850	9850	0
96	20231221	171300	430257150	9850	9850	9850	9850	0
97	20231221	171200	430257150	9850	9850	9850	9850	0
98	20231221	171100	430257150	9850	9850	9850	9850	0
99	20231221	171000	430257150	9850	9850	9850	9850	0
100	20231221	170900	430257150	9850	9850	9850	9850	0
101	20231221	170800	430257150	9850	9850	9850	9850	0
102	20231221	170700	430257150	9850	9850	9850	9850	0
103	20231221	170600	430257150	9850	9850	9850	9850	0
104	20231221	170500	430257150	9850	9850	9850	9850	0
105	20231221	170400	430257150	9850	9850	9850	9850	0
106	20231221	170300	430257150	9850	9850	9850	9850	0
107	20231221	170200	430257150	9850	9850	9850	9850	0
108	20231221	170100	430257150	9850	9850	9850	9850	0
109	20231221	170000	430257150	9850	9850	9850	9850	0
110	20231221	165900	430257150	9850	9850	9850	9850	0
111	20231221	165800	430257150	9850	9850	9850	9850	0
112	20231221	165700	430257150	9850	9850	9850	9850	0
113	20231221	165600	430257150	9850	9850	9850	9850	0
114	20231221	165500	430257150	9850	9850	9850	9850	0
115	20231221	165400	430257150	9850	9850	9850	9850	0
116	20231221	165300	430257150	9850	9850	9850	9850	0
117	20231221	165200	430257150	9850	9850	9850	9850	0
118	20231221	165100	430257150	9850	9850	9850	9850	0
119	20231221	165000	430257150	9850	9850	9850	9850	0
120	20231221	164900	430257150	9850	9850	9850	9850	0
121	20231221	164800	430257150	9850	9850	9850	9850	0
122	20231221	164700	430257150	9850	9850	9850	9850	2328
123	20231221	164600	430257150	9850	9850	9850	9850	0
124	20231221	164500	430257150	9850	9850	9850	9850	0
125	20231221	164400	430257150	9850	9850	9850	9850	0
126	20231221	164300	430257150	9850	9850	9850	9850	0
127	20231221	164200	430257150	9850	9850	9850	9850	0
128	20231221	164100	430257150	9850	9850	9850	9850	0
129	20231221	164000	430257150	9850	9850	9850	9850	0
130	20231221	163900	430257150	9850	9850	9850	9850	0
131	20231221	163800	430257150	9850	9850	9850	9850	0
132	20231221	163700	430257150	9850	9850	9850	9850	0
133	20231221	163600	430257150	9850	9850	9850	9850	0
134	20231221	163500	430257150	9850	9850	9850	9850	0
135	20231221	163400	430257150	9850	9850	9850	9850	0
136	20231221	163300	430257150	9850	9850	9850	9850	0
137	20231221	163200	430257150	9850	9850	9850	9850	0
138	20231221	163100	430257150	9850	9850	9850	9850	0
139	20231221	163000	430257150	9850	9850	9850	9850	0
140	20231221	162900	430257150	9850	9850	9850	9850	0
141	20231221	162800	430257150	9850	9850	9850	9850	0
142	20231221	162700	430257150	9850	9850	9850	9850	0
143	20231221	162600	430257150	9850	9850	9850	9850	0
144	20231221	162500	430257150	9850	9850	9850	9850	0
145	20231221	162400	430257150	9850	9850	9850	9850	0
146	20231221	162300	430257150	9850	9850	9850	9850	0
147	20231221	162200	430257150	9850	9850	9850	9850	0
148	20231221	162100	430257150	9850	9850	9850	9850	0
149	20231221	162000	430257150	9850	9850	9850	9850	0
150	20231221	161900	430257150	9850	9850	9850	9850	0
151	20231221	161800	430257150	9850	9850	9850	9850	0
152	20231221	161700	430257150	9850	9850	9850	9850	2328
153	20231221	161600	430257150	9850	9850	9850	9850	0
154	20231221	161500	430257150	9850	9850	9850	9850	0
155	20231221	161400	430257150	9850	9850	9850	9850	0
156	20231221	161300	430257150	9850	9850	9850	9850	0
157	20231221	161200	430257150	9850	9850	9850	9850	0
158	20231221	161100	430257150	9850	9850	9850	9850	0
159	20231221	161000	430257150	9850	9850	9850	9850	0
160	20231221	160900	430257150	9850	9850	9850	9850	0
161	20231221	160800	430257150	9850	9850	9850	9850	0
162	20231221	160700	430257150	9850	9850	9850	9850	0
163	20231221	160600	430257150	9850	9850	9850	9850	0
164	20231221	160500	430257150	9850	9850	9850	9850	0
165	20231221	160400	430257150	9850	9850	9850	9850	0
166	20231221	160300	430257150	9850	9850	9850	9850	0
167	20231221	160200	430257150	9850	9850	9850	9850	0
168	20231221	160100	430257150	9850	9850	9850	9850	0
169	20231221	160000	430257150	9850	9850	9850	9850	0
170	20231221	155900	430257150	9850	9850	9850	9850	0
171	20231221	155800	430257150	9850	9850	9850	9850	0
172	20231221	155700	430257150	9850	9850	9850	9850	0
173	20231221	155600	430257150	9850	9850	9850	9850	0
174	20231221	155500	430257150	9850	9850	9850	9850	0
175	20231221	155400	430257150	9850	9850	9850	9850	0
176	20231221	155300	430257150	9850	9850	9850	9850	0
177	20231221	155200	430257150	9850	9850	9850	9850	0
178	20231221	155100	430257150	9850	9850	9850	9850	0
179	20231221	155000	430257150	9850	9850	9850	9850	0
180	20231221	154900	430257150	9850	9850	9850	9850	0
181	20231221	154800	430257150	9850	9850	9850	9850	0
182	20231221	154700	430257150	9850	9850	9850	9850	2328
183	20231221	154600	430257150	9850	9850	9850	9850	0
184	20231221	154500	430257150	9850	9850	9850	9850	0
185	20231221	154400	430257150	9850	9850	9850	9850	0
186	20231221	154300	430257150	9850	9850	9850	9850	0
187	20231221	154200	430257150	9850	9850	9850	9850	0
188	20231221	154100	430257150	9850	9850	9850	9850	0
189	20231221	154000	430257150	9850	9850	9850	9850	0
190	20231221	153900	430257150	9850	9850	9850	9850	0
191	20231221	153800	430257150	9850	9850	9850	9850	0
192	20231221	153700	430257150	9850	9850	9850	9850	0
193	20231221	153600	430257150	9850	9850	9850	9850	0
194	20231221	153500	430257150	9850	9850	9850	9850	0
195	20231221	153400	430257150	9850	9850	9850	9850	0
196	20231221	153300	430257150	9850	9850	9850	9850	0
197	20231221	153200	430257150	9850	9850	9850	9850	0
198	20231221	153100	430257150	9850	9850	9850	9850	0
199	20231221	153000	430257150	9850	9850	9850	9850	2328
200	20231221	152900	407326350	9870	9870	9870	9870	0
201	20231221	152800	407326350	9870	9870	9870	9870	0
202	20231221	152700	407326350	9870	9870	9870	9870	0
203	20231221	152600	407326350	9870	9870	9870	9870	0
204	20231221	152500	407326350	9870	9870	9870	9870	0
205	20231221	152400	407326350	9870	9870	9870	9870	0
206	20231221	152300	407326350	9870	9870	9870	9870	0
207	20231221	152200	407326350	9870	9870	9870	9870	0
208	20231221	152100	407326350	9870	9870	9870	9870	0
209	20231221	152000	407326350	9870	9870	9870	9870	0
210	20231221	151900	407326350	9870	9870	9870	9870	0
211	20231221	151800	407326350	9870	9870	9870	9870	0
212	20231221	151700	407326350	9870	9870	9870	9870	25
213	20231221	151600	407079600	9920	9920	9920	9920	10
214	20231221	151500	406980400	9920	9920	9920	9920	0
215	20231221	151400	406980400	9920	9920	9920	9920	0
216	20231221	151300	406980400	9920	9920	9920	9920	0
217	20231221	151200	406980400	9920	9920	9920	9920	2
218	20231221	151100	406960560	9870	9870	9870	9870	0
219	20231221	151000	406960560	9870	9870	9870	9870	0
220	20231221	150900	406960560	9870	9870	9870	9870	0
221	20231221	150800	406960560	9870	9870	9870	9870	0
222	20231221	150700	406960560	9870	9870	9870	9870	0
223	20231221	150600	406960560	9870	9870	9870	9870	300
224	20231221	150500	403999560	9870	9870	9870	9870	0
225	20231221	150400	403999560	9870	9870	9870	9870	0
226	20231221	150300	403999560	9870	9870	9870	9870	0
227	20231221	150200	403999560	9870	9870	9870	9870	0
228	20231221	150100	403999560	9870	9870	9870	9870	0
229	20231221	150000	403999560	9870	9870	9870	9870	0
230	20231221	145900	403999560	9870	9870	9870	9870	0
231	20231221	145800	403999560	9870	9870	9870	9870	10
232	20231221	145700	403900860	9930	9930	9930	9930	2
233	20231221	145600	403881000	9930	9940	9940	9930	4
234	20231221	145500	403841270	9860	9860	9860	9860	0
235	20231221	145400	403841270	9860	9890	9890	9860	1740
236	20231221	145300	386652700	9900	9900	9900	9900	278
237	20231221	145200	383900500	9940	9940	9940	9940	0
238	20231221	145100	383900500	9940	9940	9940	9940	1
239	20231221	145000	383890560	9940	9940	9940	9940	0
240	20231221	144900	383890560	9940	9900	9940	9900	125
241	20231221	144800	382652060	9900	9900	9900	9900	0
242	20231221	144700	382652060	9900	9900	9900	9900	0
243	20231221	144600	382652060	9900	9900	9900	9900	1
244	20231221	144500	382642160	9950	9950	9950	9950	0
245	20231221	144400	382642160	9950	9950	9950	9950	0
246	20231221	144300	382642160	9950	9950	9950	9950	0
247	20231221	144200	382642160	9950	9950	9950	9950	0
248	20231221	144100	382642160	9950	9950	9950	9950	0
249	20231221	144000	382642160	9950	9950	9950	9950	0
250	20231221	143900	382642160	9950	9950	9950	9950	0
251	20231221	143800	382642160	9950	9950	9950	9950	42
252	20231221	143700	382224260	9950	9950	9950	9950	0
253	20231221	143600	382224260	9950	9950	9950	9950	0
254	20231221	143500	382224260	9950	9950	9950	9950	0
255	20231221	143400	382224260	9950	9950	9950	9950	0
256	20231221	143300	382224260	9950	9950	9950	9950	0
257	20231221	143200	382224260	9950	9950	9950	9950	30
258	20231221	143100	381925760	9940	9940	9940	9940	111
259	20231221	143000	380822420	9900	9900	9900	9900	0
260	20231221	142900	380822420	9900	9900	9900	9900	80
261	20231221	142800	380030420	9900	9900	9900	9900	0
262	20231221	142700	380030420	9900	9900	9900	9900	0
263	20231221	142600	380030420	9900	9900	9900	9900	0
264	20231221	142500	380030420	9900	9900	9900	9900	0
265	20231221	142400	380030420	9900	9900	9900	9900	0
266	20231221	142300	380030420	9900	9900	9900	9900	0
267	20231221	142200	380030420	9900	9900	9900	9900	0
268	20231221	142100	380030420	9900	9910	9910	9900	400
269	20231221	142000	376070230	9900	9900	9900	9900	0
270	20231221	141900	376070230	9900	9900	9900	9900	0
271	20231221	141800	376070230	9900	9900	9900	9900	0
272	20231221	141700	376070230	9900	9900	9900	9900	265
273	20231221	141600	373446730	9910	9910	9910	9910	0
274	20231221	141500	373446730	9910	9910	9910	9910	3
275	20231221	141400	373417000	9940	9940	9940	9940	0
276	20231221	141300	373417000	9940	9940	9940	9940	0
277	20231221	141200	373417000	9940	9940	9940	9940	0
278	20231221	141100	373417000	9940	9940	9940	9940	0
279	20231221	141000	373417000	9940	9940	9940	9940	0
280	20231221	140900	373417000	9940	9940	9940	9940	0
281	20231221	140800	373417000	9940	9940	9940	9940	1
282	20231221	140700	373407060	9940	9940	9940	9940	0
283	20231221	140600	373407060	9940	9940	9940	9940	0
284	20231221	140500	373407060	9940	9940	9940	9940	0
285	20231221	140400	373407060	9940	9920	9940	9920	2
286	20231221	140300	373387200	9900	9900	9900	9900	0
287	20231221	140200	373387200	9900	9900	9900	9900	0
288	20231221	140100	373387200	9900	9910	9910	9900	1400
289	20231221	140000	359524070	9920	9930	9930	9920	189
290	20231221	135900	357649150	9930	9930	9930	9930	0
291	20231221	135800	357649150	9930	9930	9930	9930	50
292	20231221	135700	357152650	9930	9930	9930	9930	0
293	20231221	135600	357152650	9930	9930	9930	9930	200
294	20231221	135500	355166650	9930	9930	9930	9930	0
295	20231221	135400	355166650	9930	9930	9930	9930	0
296	20231221	135300	355166650	9930	9930	9930	9930	0
297	20231221	135200	355166650	9930	9930	9930	9930	0
298	20231221	135100	355166650	9930	9930	9930	9930	0
299	20231221	135000	355166650	9930	9930	9930	9930	117
300	20231221	134900	354004840	9930	9930	9930	9930	0
301	20231221	134800	354004840	9930	9930	9930	9930	65
302	20231221	134700	353359390	9960	9960	9960	9960	0
303	20231221	134600	353359390	9960	9960	9960	9960	0
304	20231221	134500	353359390	9960	9960	9960	9960	6
305	20231221	134400	353299630	9920	9920	9920	9920	0
306	20231221	134300	353299630	9920	9920	9920	9920	0
307	20231221	134200	353299630	9920	9920	9920	9920	0
308	20231221	134100	353299630	9920	9930	9930	9920	50
309	20231221	134000	352803550	9920	9920	9920	9920	0
310	20231221	133900	352803550	9920	9920	9920	9920	0
311	20231221	133800	352803550	9920	9920	9920	9920	0
312	20231221	133700	352803550	9920	9920	9920	9920	0
313	20231221	133600	352803550	9920	9920	9920	9920	0
314	20231221	133500	352803550	9920	9920	9920	9920	0
315	20231221	133400	352803550	9920	9920	9920	9920	0
316	20231221	133300	352803550	9920	9920	9920	9920	0
317	20231221	133200	352803550	9920	9950	9950	9920	200
318	20231221	133100	350819340	9950	9950	9950	9950	3
319	20231221	133000	350789490	9950	9950	9950	9950	0
320	20231221	132900	350789490	9950	9950	9950	9950	0
321	20231221	132800	350789490	9950	9950	9950	9950	10
322	20231221	132700	350689990	9950	9950	9950	9950	250
323	20231221	132600	348202490	9960	9960	9960	9960	5
324	20231221	132500	348152690	9960	9960	9960	9960	1
325	20231221	132400	348142730	9960	9960	9960	9960	0
326	20231221	132300	348142730	9960	9960	9960	9960	50
327	20231221	132200	347644730	9960	9960	9960	9960	20
328	20231221	132100	347445530	9960	9960	9960	9960	0
329	20231221	132000	347445530	9960	9960	9960	9960	0
330	20231221	131900	347445530	9960	9960	9960	9960	0
331	20231221	131800	347445530	9960	9950	9960	9950	25
332	20231221	131700	347196540	9940	9940	9940	9940	0
333	20231221	131600	347196540	9940	9940	9940	9940	0
334	20231221	131500	347196540	9940	9940	9940	9940	0
335	20231221	131400	347196540	9940	9930	9940	9930	2
336	20231221	131300	347176670	9940	9930	9940	9930	4
337	20231221	131200	347136930	9910	9910	9910	9910	0
338	20231221	131100	347136930	9910	9910	9910	9910	0
339	20231221	131000	347136930	9910	9910	9910	9910	0
340	20231221	130900	347136930	9910	9910	9910	9910	0
341	20231221	130800	347136930	9910	9940	9940	9910	197
342	20231221	130700	345184600	9950	9950	9950	9950	1
343	20231221	130600	345174650	9960	9960	9960	9960	1
344	20231221	130500	345164690	9960	9960	9960	9960	0
345	20231221	130400	345164690	9960	9960	9960	9960	0
346	20231221	130300	345164690	9960	9960	9960	9960	0
347	20231221	130200	345164690	9960	9960	9960	9960	0
348	20231221	130100	345164690	9960	9960	9960	9960	0
349	20231221	130000	345164690	9960	9960	9960	9960	0
350	20231221	125900	345164690	9960	9960	9960	9960	0
351	20231221	125800	345164690	9960	9960	9960	9950	3
352	20231221	125700	345134820	9950	9950	9950	9950	0
353	20231221	125600	345134820	9950	9950	9950	9950	0
354	20231221	125500	345134820	9950	9950	9950	9950	0
355	20231221	125400	345134820	9950	9950	9950	9950	0
356	20231221	125300	345134820	9950	9950	9950	9950	0
357	20231221	125200	345134820	9950	9950	9950	9950	0
358	20231221	125100	345134820	9950	9950	9950	9950	0
359	20231221	125000	345134820	9950	9950	9950	9950	151
360	20231221	124900	343632370	9950	9950	9950	9950	0
361	20231221	124800	343632370	9950	9930	9950	9930	249
362	20231221	124700	341158280	9930	9920	9930	9920	342
363	20231221	124600	337765480	9920	9920	9920	9920	313
364	20231221	124500	334660520	9920	9920	9920	9920	20
365	20231221	124400	334462120	9920	9920	9920	9920	0
366	20231221	124300	334462120	9920	9920	9920	9920	0
367	20231221	124200	334462120	9920	9920	9920	9920	0
368	20231221	124100	334462120	9920	9920	9920	9920	38
369	20231221	124000	334085160	9910	9910	9910	9910	0
370	20231221	123900	334085160	9910	9910	9910	9910	0
371	20231221	123800	334085160	9910	9910	9910	9910	100
372	20231221	123700	333094160	9910	9910	9910	9910	0
373	20231221	123600	333094160	9910	9910	9910	9910	0
374	20231221	123500	333094160	9910	9910	9910	9910	0
375	20231221	123400	333094160	9910	9910	9910	9910	0
376	20231221	123300	333094160	9910	9910	9910	9910	0
377	20231221	123200	333094160	9910	9910	9910	9910	0
378	20231221	123100	333094160	9910	9910	9910	9910	0
379	20231221	123000	333094160	9910	9910	9910	9910	0
380	20231221	122900	333094160	9910	9910	9910	9910	16
381	20231221	122800	332935600	9910	9910	9910	9910	0
382	20231221	122700	332935600	9910	9910	9910	9910	0
383	20231221	122600	332935600	9910	9910	9910	9910	0
384	20231221	122500	332935600	9910	9910	9910	9910	0
385	20231221	122400	332935600	9910	9910	9910	9910	0
386	20231221	122300	332935600	9910	9910	9910	9910	0
387	20231221	122200	332935600	9910	9910	9910	9910	0
388	20231221	122100	332935600	9910	9910	9910	9910	0
389	20231221	122000	332935600	9910	9910	9920	9910	418
390	20231221	121900	328790250	9910	9910	9910	9910	0
391	20231221	121800	328790250	9910	9910	9910	9910	100
392	20231221	121700	327799250	9850	9850	9850	9850	0
393	20231221	121600	327799250	9850	9850	9850	9850	0
394	20231221	121500	327799250	9850	9850	9850	9850	0
395	20231221	121400	327799250	9850	9850	9850	9850	0
396	20231221	121300	327799250	9850	9850	9850	9850	0
397	20231221	121200	327799250	9850	9850	9850	9850	0
398	20231221	121100	327799250	9850	9850	9850	9850	0
399	20231221	121000	327799250	9850	9850	9850	9850	100
400	20231221	120900	326814250	9880	9880	9880	9840	1002
401	20231221	120800	316941910	9920	9920	9920	9920	0
402	20231221	120700	316941910	9920	9920	9920	9920	0
403	20231221	120600	316941910	9920	9920	9920	9920	4
404	20231221	120500	316902230	9920	9920	9920	9920	0
405	20231221	120400	316902230	9920	9920	9920	9920	0
406	20231221	120300	316902230	9920	9920	9920	9920	0
407	20231221	120200	316902230	9920	9920	9920	9920	0
408	20231221	120100	316902230	9920	9920	9920	9920	0
409	20231221	120000	316902230	9920	9920	9920	9920	0
410	20231221	115900	316902230	9920	9920	9920	9920	0
411	20231221	115800	316902230	9920	9920	9920	9920	3
412	20231221	115700	316872470	9900	9900	9900	9880	1027
413	20231221	115600	306723880	9880	9880	9880	9880	0
414	20231221	115500	306723880	9880	9880	9880	9880	0
415	20231221	115400	306723880	9880	9880	9880	9880	0
416	20231221	115300	306723880	9880	9880	9880	9880	0
417	20231221	115200	306723880	9880	9880	9880	9880	0
418	20231221	115100	306723880	9880	9880	9880	9880	408
419	20231221	115000	302692840	9880	9880	9880	9880	0
420	20231221	114900	302692840	9880	9880	9880	9880	0
421	20231221	114800	302692840	9880	9880	9880	9880	0
422	20231221	114700	302692840	9880	9880	9880	9880	1
423	20231221	114600	302682960	9870	9870	9870	9870	0
424	20231221	114500	302682960	9870	9870	9870	9870	0
425	20231221	114400	302682960	9870	9870	9870	9870	0
426	20231221	114300	302682960	9870	9870	9870	9870	0
427	20231221	114200	302682960	9870	9870	9870	9870	0
428	20231221	114100	302682960	9870	9880	9880	9870	217
429	20231221	114000	300540500	9930	9930	9930	9930	0
430	20231221	113900	300540500	9930	9930	9930	9930	0
431	20231221	113800	300540500	9930	9930	9930	9930	0
432	20231221	113700	300540500	9930	9930	9930	9930	0
433	20231221	113600	300540500	9930	9930	9930	9930	1000
434	20231221	113500	290610500	9880	9880	9880	9880	0
435	20231221	113400	290610500	9880	9880	9880	9880	0
436	20231221	113300	290610500	9880	9880	9880	9880	0
437	20231221	113200	290610500	9880	9880	9880	9880	88
438	20231221	113100	289741060	9900	9940	9940	9900	391
439	20231221	113000	285869620	9940	9940	9940	9940	0
440	20231221	112900	285869620	9940	9950	9950	9940	100
441	20231221	112800	284875610	9950	9950	9950	9950	0
442	20231221	112700	284875610	9950	9950	9950	9950	0
443	20231221	112600	284875610	9950	9950	9950	9950	0
444	20231221	112500	284875610	9950	9950	9950	9950	0
445	20231221	112400	284875610	9950	9950	9950	9950	0
446	20231221	112300	284875610	9950	9950	9950	9950	34
447	20231221	112200	284537310	9950	9950	9950	9950	2
448	20231221	112100	284517410	9950	9950	9950	9950	64
449	20231221	112000	283880610	9950	9950	9950	9950	0
450	20231221	111900	283880610	9950	9950	9950	9950	0
451	20231221	111800	283880610	9950	9990	9990	9950	52
452	20231221	111700	283361650	10000	10000	10000	10000	0
453	20231221	111600	283361650	10000	10000	10000	10000	0
454	20231221	111500	283361650	10000	10000	10000	10000	20
455	20231221	111400	283161650	10000	10000	10000	10000	0
456	20231221	111300	283161650	10000	9940	10010	9940	2101
457	20231221	111200	262154980	10000	9960	10000	9960	10
458	20231221	111100	262055080	9940	9940	9940	9940	901
459	20231221	111000	253099140	9940	9940	9940	9940	0
460	20231221	110900	253099140	9940	9910	9940	9910	1066
461	20231221	110800	242532140	9910	9910	9910	9910	200
462	20231221	110700	240550140	9910	9910	9910	9910	150
463	20231221	110600	239063640	9910	9950	9950	9910	470
464	20231221	110500	234387910	9950	9950	9950	9950	0
465	20231221	110400	234387910	9950	9950	9950	9950	50
466	20231221	110300	233890410	9950	9950	9950	9940	1333
467	20231221	110200	220637780	9950	9970	9970	9950	669
468	20231221	110100	213979330	10030	10030	10030	10030	700
469	20231221	110000	206958330	10030	10030	10050	10030	1326
470	20231221	105900	193653480	10030	9960	10030	9960	188
471	20231221	105800	191770500	10040	9990	10040	9990	400
472	20231221	105700	187764300	9950	9950	9950	9950	6
473	20231221	105600	187704600	9950	9950	9950	9950	504
474	20231221	105500	182689800	9940	9910	9940	9910	928
475	20231221	105400	173485400	9910	9910	9910	9910	0
476	20231221	105300	173485400	9910	9910	9910	9910	0
477	20231221	105200	173485400	9910	9910	9910	9910	0
478	20231221	105100	173485400	9910	9910	9910	9910	50
479	20231221	105000	172989900	9910	9880	9910	9880	50
480	20231221	104900	172494850	9870	9870	9870	9870	0
481	20231221	104800	172494850	9870	9870	9870	9870	0
482	20231221	104700	172494850	9870	9870	9870	9870	50
483	20231221	104600	172001350	9880	9880	9880	9880	0
484	20231221	104500	172001350	9880	9870	9880	9870	700
485	20231221	104400	165085460	9860	9860	9860	9860	10
486	20231221	104300	164986860	9860	9860	9860	9860	1
487	20231221	104200	164977000	9850	9850	9850	9850	82
488	20231221	104100	164169300	9850	9850	9850	9850	11
489	20231221	104000	164060950	9840	9850	9850	9840	12
490	20231221	103900	163942760	9880	9840	9880	9840	126
491	20231221	103800	162702880	9860	9860	9860	9860	0
492	20231221	103700	162702880	9860	9860	9860	9860	0
493	20231221	103600	162702880	9860	9860	9860	9860	50
494	20231221	103500	162209880	9860	9860	9860	9860	1
495	20231221	103400	162200020	9840	9840	9840	9840	0
496	20231221	103300	162200020	9840	9840	9840	9840	0
497	20231221	103200	162200020	9840	9840	9840	9840	0
498	20231221	103100	162200020	9840	9840	9840	9840	15
499	20231221	103000	162052420	9840	9840	9840	9840	0
500	20231221	102900	162052420	9840	9840	9840	9840	0
501	20231221	102800	162052420	9840	9840	9840	9840	0
502	20231221	102700	162052420	9840	9840	9840	9840	0
503	20231221	102600	162052420	9840	9840	9840	9840	0
504	20231221	102500	162052420	9840	9860	9860	9840	129
505	20231221	102400	160781720	9860	9860	9860	9860	9
506	20231221	102300	160692980	9870	9870	9870	9870	1
507	20231221	102200	160683110	9870	9890	9890	9870	346
508	20231221	102100	157265110	9880	9880	9880	9880	0
509	20231221	102000	157265110	9880	9880	9880	9880	330
510	20231221	101900	154004710	9880	9900	9900	9880	58
511	20231221	101800	153431090	9910	9910	9910	9910	1
512	20231221	101700	153421180	9910	9910	9910	9910	258
513	20231221	101600	150864400	9900	9920	9920	9900	618
514	20231221	101500	144740950	9920	9930	9930	9920	823
515	20231221	101400	136573560	9940	9940	9940	9940	0
516	20231221	101300	136573560	9940	9940	9940	9940	100
517	20231221	101200	135579560	9950	9950	9950	9950	0
518	20231221	101100	135579560	9950	9950	9950	9950	0
519	20231221	101000	135579560	9950	9950	9950	9950	600
520	20231221	100900	129609560	9960	9960	9960	9960	0
521	20231221	100800	129609560	9960	9960	9960	9960	0
522	20231221	100700	129609560	9960	9960	9960	9960	0
523	20231221	100600	129609560	9960	9960	9960	9960	30
524	20231221	100500	129310760	9960	9960	9960	9960	0
525	20231221	100400	129310760	9960	9960	9960	9960	0
526	20231221	100300	129310760	9960	9960	9960	9960	0
527	20231221	100200	129310760	9960	9960	9960	9960	294
528	20231221	100100	126382520	9960	9960	9960	9960	6
529	20231221	100000	126322760	9960	9960	9960	9960	0
530	20231221	095900	126322760	9960	9980	9990	9960	179
531	20231221	095800	124534620	9990	9980	9990	9980	75
532	20231221	095700	123786110	9980	9980	9980	9980	1
533	20231221	095600	123776130	9980	9980	9980	9980	0
534	20231221	095500	123776130	9980	9980	9980	9980	0
535	20231221	095400	123776130	9980	9980	9980	9980	8
536	20231221	095300	123696290	9980	9970	9980	9970	13
537	20231221	095200	123566640	9980	9980	10000	9970	25
538	20231221	095100	123317090	9970	9910	9970	9900	232
539	20231221	095000	121019000	9900	9900	9900	9900	0
540	20231221	094900	121019000	9900	9900	9900	9900	0
541	20231221	094800	121019000	9900	9900	9900	9900	0
542	20231221	094700	121019000	9900	9900	9900	9900	0
543	20231221	094600	121019000	9900	9900	9900	9900	0
544	20231221	094500	121019000	9900	9900	9900	9900	0
545	20231221	094400	121019000	9900	9900	9900	9900	1
546	20231221	094300	121009100	9920	9880	9920	9880	20
547	20231221	094200	120810980	9890	9880	9890	9880	68
548	20231221	094100	120138590	9860	9900	9900	9860	32
549	20231221	094000	119822130	9900	9910	9910	9900	599
550	20231221	093900	113886110	10050	10050	10050	10050	0
551	20231221	093800	113886110	10050	10050	10050	10050	0
552	20231221	093700	113886110	10050	9980	10050	9980	703
553	20231221	093600	106851010	9900	9900	9900	9900	0
554	20231221	093500	106851010	9900	9830	9900	9800	1267
555	20231221	093400	94351540	9800	9780	9800	9770	1800
556	20231221	093300	76734300	9780	9780	9780	9780	600
557	20231221	093200	70866300	9770	9850	9850	9770	2000
558	20231221	093100	51297450	9850	9850	9850	9850	0
559	20231221	093000	51297450	9850	9850	9850	9850	0
560	20231221	092900	51297450	9850	9850	9850	9850	0
561	20231221	092800	51297450	9850	9850	9850	9850	0
562	20231221	092700	51297450	9850	9850	9850	9850	100
563	20231221	092600	50312450	9790	9790	9790	9790	0
564	20231221	092500	50312450	9790	9790	9790	9790	306
565	20231221	092400	47316710	9770	9770	9770	9760	1818
566	20231221	092300	29569960	9770	9820	9820	9770	16
567	20231221	092200	29413520	9780	9780	9780	9780	300
568	20231221	092100	26479520	9800	9830	9830	9800	1062
569	20231221	092000	16058110	9830	9830	9830	9830	1
570	20231221	091900	16048280	9820	9820	9820	9820	0
571	20231221	091800	16048280	9820	9820	9820	9820	0
572	20231221	091700	16048280	9820	9820	9820	9820	0
573	20231221	091600	16048280	9820	9820	9820	9820	0
574	20231221	091500	16048280	9820	9820	9820	9820	0
575	20231221	091400	16048280	9820	9850	9850	9820	565
576	20231221	091300	10484980	9850	9880	9880	9850	18
577	20231221	091200	10307510	9890	9890	9890	9890	0
578	20231221	091100	10307510	9890	9890	9890	9890	52
579	20231221	091000	9793230	9890	9890	9890	9890	5
580	20231221	090900	9743780	9890	9890	9890	9890	0
581	20231221	090800	9743780	9890	9890	9890	9890	2
582	20231221	090700	9724000	9880	9800	9880	9800	46
583	20231221	090600	9273040	9800	9890	9890	9800	546
584	20231221	090500	3920340	9880	9890	9890	9880	34
585	20231221	090400	3584410	9890	9900	9900	9890	3
586	20231221	090300	3554730	9900	9900	9900	9900	13
587	20231221	090200	3426030	9890	9990	9990	9890	8
588	20231221	090100	3346710	9900	9910	9910	9900	200
589	20231221	090000	1366200	9900	9900	9900	9900	138