KissMeData/010040/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185300	99297125	3000	3000	3000	3000	1705
3	20231219	185200	99297125	3000	3000	3000	3000	0
4	20231219	185100	99297125	3000	3000	3000	3000	0
5	20231219	185000	99297125	3000	3000	3000	3000	0
6	20231219	184900	99297125	3000	3000	3000	3000	0
7	20231219	184800	99297125	3000	3000	3000	3000	0
8	20231219	184700	99297125	3000	3000	3000	3000	0
9	20231219	184600	99297125	3000	3000	3000	3000	0
10	20231219	184500	99297125	3000	3000	3000	3000	0
11	20231219	184400	99297125	3000	3000	3000	3000	0
12	20231219	184300	99297125	3000	3000	3000	3000	0
13	20231219	184200	99297125	3000	3000	3000	3000	0
14	20231219	184100	99297125	3000	3000	3000	3000	0
15	20231219	184000	99297125	3000	3000	3000	3000	0
16	20231219	183900	99297125	3000	3000	3000	3000	0
17	20231219	183800	99297125	3000	3000	3000	3000	0
18	20231219	183700	99297125	3000	3000	3000	3000	0
19	20231219	183600	99297125	3000	3000	3000	3000	0
20	20231219	183500	99297125	3000	3000	3000	3000	0
21	20231219	183400	99297125	3000	3000	3000	3000	0
22	20231219	183300	99297125	3000	3000	3000	3000	0
23	20231219	183200	99297125	3000	3000	3000	3000	0
24	20231219	183100	99297125	3000	3000	3000	3000	0
25	20231219	183000	99297125	3000	3000	3000	3000	0
26	20231219	182900	99297125	3000	3000	3000	3000	0
27	20231219	182800	99297125	3000	3000	3000	3000	0
28	20231219	182700	99297125	3000	3000	3000	3000	0
29	20231219	182600	99297125	3000	3000	3000	3000	0
30	20231219	182500	99297125	3000	3000	3000	3000	0
31	20231219	182400	99297125	3000	3000	3000	3000	0
32	20231219	182300	99297125	3000	3000	3000	3000	1705
33	20231219	182200	99297125	3000	3000	3000	3000	0
34	20231219	182100	99297125	3000	3000	3000	3000	0
35	20231219	182000	99297125	3000	3000	3000	3000	0
36	20231219	181900	99297125	3000	3000	3000	3000	0
37	20231219	181800	99297125	3000	3000	3000	3000	0
38	20231219	181700	99297125	3000	3000	3000	3000	0
39	20231219	181600	99297125	3000	3000	3000	3000	0
40	20231219	181500	99297125	3000	3000	3000	3000	0
41	20231219	181400	99297125	3000	3000	3000	3000	0
42	20231219	181300	99297125	3000	3000	3000	3000	0
43	20231219	181200	99297125	3000	3000	3000	3000	0
44	20231219	181100	99297125	3000	3000	3000	3000	0
45	20231219	181000	99297125	3000	3000	3000	3000	0
46	20231219	180900	99297125	3000	3000	3000	3000	0
47	20231219	180800	99297125	3000	3000	3000	3000	0
48	20231219	180700	99297125	3000	3000	3000	3000	0
49	20231219	180600	99297125	3000	3000	3000	3000	0
50	20231219	180500	99297125	3000	3000	3000	3000	0
51	20231219	180400	99297125	3000	3000	3000	3000	0
52	20231219	180300	99297125	3000	3000	3000	3000	0
53	20231219	180200	99297125	3000	3000	3000	3000	0
54	20231219	180100	99297125	3000	3000	3000	3000	0
55	20231219	180000	99297125	3000	3000	3000	3000	0
56	20231219	175900	99297125	3000	3000	3000	3000	0
57	20231219	175800	99297125	3000	3000	3000	3000	0
58	20231219	175700	99297125	3000	3000	3000	3000	0
59	20231219	175600	99297125	3000	3000	3000	3000	0
60	20231219	175500	99297125	3000	3000	3000	3000	0
61	20231219	175400	99297125	3000	3000	3000	3000	0
62	20231219	175300	99297125	3000	3000	3000	3000	1705
63	20231219	175200	99297125	3000	3000	3000	3000	0
64	20231219	175100	99297125	3000	3000	3000	3000	0
65	20231219	175000	99297125	3000	3000	3000	3000	0
66	20231219	174900	99297125	3000	3000	3000	3000	0
67	20231219	174800	99297125	3000	3000	3000	3000	0
68	20231219	174700	99297125	3000	3000	3000	3000	0
69	20231219	174600	99297125	3000	3000	3000	3000	0
70	20231219	174500	99297125	3000	3000	3000	3000	0
71	20231219	174400	99297125	3000	3000	3000	3000	0
72	20231219	174300	99297125	3000	3000	3000	3000	0
73	20231219	174200	99297125	3000	3000	3000	3000	0
74	20231219	174100	99297125	3000	3000	3000	3000	0
75	20231219	174000	99297125	3000	3000	3000	3000	0
76	20231219	173900	99297125	3000	3000	3000	3000	0
77	20231219	173800	99297125	3000	3000	3000	3000	0
78	20231219	173700	99297125	3000	3000	3000	3000	0
79	20231219	173600	99297125	3000	3000	3000	3000	0
80	20231219	173500	99297125	3000	3000	3000	3000	0
81	20231219	173400	99297125	3000	3000	3000	3000	0
82	20231219	173300	99297125	3000	3000	3000	3000	0
83	20231219	173200	99297125	3000	3000	3000	3000	0
84	20231219	173100	99297125	3000	3000	3000	3000	0
85	20231219	173000	99297125	3000	3000	3000	3000	0
86	20231219	172900	99297125	3000	3000	3000	3000	0
87	20231219	172800	99297125	3000	3000	3000	3000	0
88	20231219	172700	99297125	3000	3000	3000	3000	0
89	20231219	172600	99297125	3000	3000	3000	3000	0
90	20231219	172500	99297125	3000	3000	3000	3000	0
91	20231219	172400	99297125	3000	3000	3000	3000	0
92	20231219	172300	99297125	3000	3000	3000	3000	1705
93	20231219	172200	99297125	3000	3000	3000	3000	0
94	20231219	172100	99297125	3000	3000	3000	3000	0
95	20231219	172000	99297125	3000	3000	3000	3000	0
96	20231219	171900	99297125	3000	3000	3000	3000	0
97	20231219	171800	99297125	3000	3000	3000	3000	0
98	20231219	171700	99297125	3000	3000	3000	3000	0
99	20231219	171600	99297125	3000	3000	3000	3000	0
100	20231219	171500	99297125	3000	3000	3000	3000	0
101	20231219	171400	99297125	3000	3000	3000	3000	0
102	20231219	171300	99297125	3000	3000	3000	3000	0
103	20231219	171200	99297125	3000	3000	3000	3000	0
104	20231219	171100	99297125	3000	3000	3000	3000	0
105	20231219	171000	99297125	3000	3000	3000	3000	0
106	20231219	170900	99297125	3000	3000	3000	3000	0
107	20231219	170800	99297125	3000	3000	3000	3000	0
108	20231219	170700	99297125	3000	3000	3000	3000	0
109	20231219	170600	99297125	3000	3000	3000	3000	0
110	20231219	170500	99297125	3000	3000	3000	3000	0
111	20231219	170400	99297125	3000	3000	3000	3000	0
112	20231219	170300	99297125	3000	3000	3000	3000	0
113	20231219	170200	99297125	3000	3000	3000	3000	0
114	20231219	170100	99297125	3000	3000	3000	3000	0
115	20231219	170000	99297125	3000	3000	3000	3000	0
116	20231219	165900	99297125	3000	3000	3000	3000	0
117	20231219	165800	99297125	3000	3000	3000	3000	0
118	20231219	165700	99297125	3000	3000	3000	3000	0
119	20231219	165600	99297125	3000	3000	3000	3000	0
120	20231219	165500	99297125	3000	3000	3000	3000	0
121	20231219	165400	99297125	3000	3000	3000	3000	0
122	20231219	165300	99297125	3000	3000	3000	3000	1705
123	20231219	165200	99297125	3000	3000	3000	3000	0
124	20231219	165100	99297125	3000	3000	3000	3000	0
125	20231219	165000	99297125	3000	3000	3000	3000	0
126	20231219	164900	99297125	3000	3000	3000	3000	0
127	20231219	164800	99297125	3000	3000	3000	3000	0
128	20231219	164700	99297125	3000	3000	3000	3000	0
129	20231219	164600	99297125	3000	3000	3000	3000	0
130	20231219	164500	99297125	3000	3000	3000	3000	0
131	20231219	164400	99297125	3000	3000	3000	3000	0
132	20231219	164300	99297125	3000	3000	3000	3000	0
133	20231219	164200	99297125	3000	3000	3000	3000	0
134	20231219	164100	99297125	3000	3000	3000	3000	0
135	20231219	164000	99297125	3000	3000	3000	3000	0
136	20231219	163900	99297125	3000	3000	3000	3000	0
137	20231219	163800	99297125	3000	3000	3000	3000	0
138	20231219	163700	99297125	3000	3000	3000	3000	0
139	20231219	163600	99297125	3000	3000	3000	3000	0
140	20231219	163500	99297125	3000	3000	3000	3000	0
141	20231219	163400	99297125	3000	3000	3000	3000	0
142	20231219	163300	99297125	3000	3000	3000	3000	0
143	20231219	163200	99297125	3000	3000	3000	3000	0
144	20231219	163100	99297125	3000	3000	3000	3000	0
145	20231219	163000	99297125	3000	3000	3000	3000	0
146	20231219	162900	99297125	3000	3000	3000	3000	0
147	20231219	162800	99297125	3000	3000	3000	3000	0
148	20231219	162700	99297125	3000	3000	3000	3000	0
149	20231219	162600	99297125	3000	3000	3000	3000	0
150	20231219	162500	99297125	3000	3000	3000	3000	0
151	20231219	162400	99297125	3000	3000	3000	3000	0
152	20231219	162300	99297125	3000	3000	3000	3000	1705
153	20231219	162200	99297125	3000	3000	3000	3000	0
154	20231219	162100	99297125	3000	3000	3000	3000	0
155	20231219	162000	99297125	3000	3000	3000	3000	0
156	20231219	161900	99297125	3000	3000	3000	3000	0
157	20231219	161800	99297125	3000	3000	3000	3000	0
158	20231219	161700	99297125	3000	3000	3000	3000	0
159	20231219	161600	99297125	3000	3000	3000	3000	0
160	20231219	161500	99297125	3000	3000	3000	3000	0
161	20231219	161400	99297125	3000	3000	3000	3000	0
162	20231219	161300	99297125	3000	3000	3000	3000	0
163	20231219	161200	99297125	3000	3000	3000	3000	0
164	20231219	161100	99297125	3000	3000	3000	3000	0
165	20231219	161000	99297125	3000	3000	3000	3000	0
166	20231219	160900	99297125	3000	3000	3000	3000	0
167	20231219	160800	99297125	3000	3000	3000	3000	0
168	20231219	160700	99297125	3000	3000	3000	3000	0
169	20231219	160600	99297125	3000	3000	3000	3000	0
170	20231219	160500	99297125	3000	3000	3000	3000	0
171	20231219	160400	99297125	3000	3000	3000	3000	0
172	20231219	160300	99297125	3000	3000	3000	3000	0
173	20231219	160200	99297125	3000	3000	3000	3000	0
174	20231219	160100	99297125	3000	3000	3000	3000	0
175	20231219	160000	99297125	3000	3000	3000	3000	0
176	20231219	155900	99297125	3000	3000	3000	3000	0
177	20231219	155800	99297125	3000	3000	3000	3000	0
178	20231219	155700	99297125	3000	3000	3000	3000	0
179	20231219	155600	99297125	3000	3000	3000	3000	0
180	20231219	155500	99297125	3000	3000	3000	3000	0
181	20231219	155400	99297125	3000	3000	3000	3000	0
182	20231219	155300	99297125	3000	3000	3000	3000	1705
183	20231219	155200	99297125	3000	3000	3000	3000	0
184	20231219	155100	99297125	3000	3000	3000	3000	0
185	20231219	155000	99297125	3000	3000	3000	3000	0
186	20231219	154900	99297125	3000	3000	3000	3000	0
187	20231219	154800	99297125	3000	3000	3000	3000	0
188	20231219	154700	99297125	3000	3000	3000	3000	0
189	20231219	154600	99297125	3000	3000	3000	3000	0
190	20231219	154500	99297125	3000	3000	3000	3000	0
191	20231219	154400	99297125	3000	3000	3000	3000	0
192	20231219	154300	99297125	3000	3000	3000	3000	0
193	20231219	154200	99297125	3000	3000	3000	3000	0
194	20231219	154100	99297125	3000	3000	3000	3000	0
195	20231219	154000	99297125	3000	3000	3000	3000	0
196	20231219	153900	99297125	3000	3000	3000	3000	0
197	20231219	153800	99297125	3000	3000	3000	3000	0
198	20231219	153700	99297125	3000	3000	3000	3000	0
199	20231219	153600	99297125	3000	3000	3000	3000	0
200	20231219	153500	99297125	3000	3000	3000	3000	0
201	20231219	153400	99297125	3000	3000	3000	3000	0
202	20231219	153300	99297125	3000	3000	3000	3000	0
203	20231219	153200	99297125	3000	3000	3000	3000	0
204	20231219	153100	99297125	3000	3000	3000	3000	0
205	20231219	153000	99297125	3000	3000	3000	3000	1705
206	20231219	152900	94182125	3005	3005	3005	3005	0
207	20231219	152800	94182125	3005	3005	3005	3005	0
208	20231219	152700	94182125	3005	3005	3005	3005	0
209	20231219	152600	94182125	3005	3005	3005	3005	0
210	20231219	152500	94182125	3005	3005	3005	3005	0
211	20231219	152400	94182125	3005	3005	3005	3005	0
212	20231219	152300	94182125	3005	3005	3005	3005	0
213	20231219	152200	94182125	3005	3005	3005	3005	0
214	20231219	152100	94182125	3005	3005	3005	3005	0
215	20231219	152000	94182125	3005	3005	3005	3005	0
216	20231219	151900	94182125	3005	3005	3005	3005	0
217	20231219	151800	94182125	3005	2995	3005	2995	523
218	20231219	151700	92613220	3000	2990	3000	2985	4651
219	20231219	151600	78708415	2985	2990	2990	2985	505
220	20231219	151500	77200965	2990	2990	2990	2990	13
221	20231219	151400	77162095	2990	2990	2990	2990	21
222	20231219	151300	77099305	2990	2990	2990	2990	874
223	20231219	151200	74486045	2995	2995	2995	2995	5
224	20231219	151100	74471070	2995	2995	2995	2995	0
225	20231219	151000	74471070	2995	2990	2995	2990	21
226	20231219	150900	74408210	2990	2990	2990	2990	0
227	20231219	150800	74408210	2990	2990	2990	2990	0
228	20231219	150700	74408210	2990	2990	2990	2990	0
229	20231219	150600	74408210	2990	2990	2990	2990	100
230	20231219	150500	74109210	2990	2990	2990	2990	0
231	20231219	150400	74109210	2990	2990	2990	2990	0
232	20231219	150300	74109210	2990	2990	2990	2990	0
233	20231219	150200	74109210	2990	2995	2995	2990	80
234	20231219	150100	73869815	2990	2990	2990	2990	0
235	20231219	150000	73869815	2990	2990	2990	2990	300
236	20231219	145900	72972815	3005	3005	3005	3005	0
237	20231219	145800	72972815	3005	3005	3005	3005	0
238	20231219	145700	72972815	3005	3005	3005	3005	0
239	20231219	145600	72972815	3005	3005	3005	3005	0
240	20231219	145500	72972815	3005	3005	3005	3005	0
241	20231219	145400	72972815	3005	3005	3005	3005	0
242	20231219	145300	72972815	3005	3005	3005	3005	0
243	20231219	145200	72972815	3005	3005	3005	3005	0
244	20231219	145100	72972815	3005	3005	3005	3005	0
245	20231219	145000	72972815	3005	3005	3005	3005	0
246	20231219	144900	72972815	3005	3005	3005	3005	0
247	20231219	144800	72972815	3005	3005	3005	3005	0
248	20231219	144700	72972815	3005	2990	3005	2990	681
249	20231219	144600	70936610	2990	2990	2990	2990	0
250	20231219	144500	70936610	2990	2990	2990	2990	200
251	20231219	144400	70338610	3005	3005	3005	3005	0
252	20231219	144300	70338610	3005	3005	3005	3005	0
253	20231219	144200	70338610	3005	3005	3005	3005	0
254	20231219	144100	70338610	3005	2995	3005	2995	5
255	20231219	144000	70323595	2990	2990	2990	2990	334
256	20231219	143900	69324935	2990	2990	2990	2990	0
257	20231219	143800	69324935	2990	2990	2990	2990	0
258	20231219	143700	69324935	2990	2990	2990	2990	0
259	20231219	143600	69324935	2990	2990	2990	2990	0
260	20231219	143500	69324935	2990	2990	2990	2990	0
261	20231219	143400	69324935	2990	2990	2990	2990	0
262	20231219	143300	69324935	2990	2990	2990	2990	0
263	20231219	143200	69324935	2990	2990	2990	2990	0
264	20231219	143100	69324935	2990	2990	2990	2990	0
265	20231219	143000	69324935	2990	2990	2990	2990	0
266	20231219	142900	69324935	2990	2990	2990	2990	500
267	20231219	142800	67829935	2995	2995	2995	2995	0
268	20231219	142700	67829935	2995	2995	2995	2995	0
269	20231219	142600	67829935	2995	2995	2995	2995	0
270	20231219	142500	67829935	2995	2995	2995	2995	0
271	20231219	142400	67829935	2995	2995	2995	2995	0
272	20231219	142300	67829935	2995	2995	2995	2995	0
273	20231219	142200	67829935	2995	2995	2995	2995	0
274	20231219	142100	67829935	2995	2995	2995	2995	10
275	20231219	142000	67799985	2995	2995	2995	2995	10
276	20231219	141900	67770035	2995	2995	2995	2995	367
277	20231219	141800	66670870	2995	2995	2995	2995	334
278	20231219	141700	65670540	2995	2995	2995	2995	300
279	20231219	141600	64772040	2995	2995	2995	2995	0
280	20231219	141500	64772040	2995	2995	2995	2995	0
281	20231219	141400	64772040	2995	2995	2995	2995	10
282	20231219	141300	64742090	2995	2995	2995	2995	5
283	20231219	141200	64727115	3005	2995	3005	2995	9
284	20231219	141100	64700120	2995	2995	2995	2995	200
285	20231219	141000	64101120	3000	3000	3000	3000	0
286	20231219	140900	64101120	3000	3000	3000	3000	0
287	20231219	140800	64101120	3000	3000	3000	3000	0
288	20231219	140700	64101120	3000	3000	3000	3000	0
289	20231219	140600	64101120	3000	3000	3000	3000	0
290	20231219	140500	64101120	3000	3000	3000	3000	0
291	20231219	140400	64101120	3000	3000	3000	3000	0
292	20231219	140300	64101120	3000	3000	3000	3000	0
293	20231219	140200	64101120	3000	3005	3005	3000	315
294	20231219	140100	63156115	3005	3005	3005	3005	0
295	20231219	140000	63156115	3005	3005	3005	3005	0
296	20231219	135900	63156115	3005	3005	3005	3005	0
297	20231219	135800	63156115	3005	3005	3005	3005	1
298	20231219	135700	63153110	3005	3005	3005	3005	0
299	20231219	135600	63153110	3005	3000	3005	3000	702
300	20231219	135500	61047105	2995	2995	2995	2995	0
301	20231219	135400	61047105	2995	2995	2995	2995	0
302	20231219	135300	61047105	2995	2995	2995	2995	0
303	20231219	135200	61047105	2995	2995	2995	2995	0
304	20231219	135100	61047105	2995	2995	2995	2995	0
305	20231219	135000	61047105	2995	2995	2995	2995	0
306	20231219	134900	61047105	2995	2995	2995	2995	0
307	20231219	134800	61047105	2995	2995	2995	2995	0
308	20231219	134700	61047105	2995	2995	2995	2995	0
309	20231219	134600	61047105	2995	2995	2995	2995	0
310	20231219	134500	61047105	2995	2995	2995	2995	0
311	20231219	134400	61047105	2995	2995	2995	2995	0
312	20231219	134300	61047105	2995	2995	2995	2995	0
313	20231219	134200	61047105	2995	2995	2995	2995	0
314	20231219	134100	61047105	2995	2995	2995	2995	0
315	20231219	134000	61047105	2995	2995	2995	2995	0
316	20231219	133900	61047105	2995	2995	2995	2995	0
317	20231219	133800	61047105	2995	2995	2995	2995	0
318	20231219	133700	61047105	2995	3000	3000	2995	500
319	20231219	133600	59549600	3005	3005	3005	3005	0
320	20231219	133500	59549600	3005	3005	3005	3005	0
321	20231219	133400	59549600	3005	3005	3005	3005	2
322	20231219	133300	59543590	3000	3000	3000	3000	0
323	20231219	133200	59543590	3000	3000	3000	3000	0
324	20231219	133100	59543590	3000	3000	3000	3000	0
325	20231219	133000	59543590	3000	3000	3000	3000	0
326	20231219	132900	59543590	3000	3000	3000	3000	0
327	20231219	132800	59543590	3000	3000	3000	3000	0
328	20231219	132700	59543590	3000	3000	3000	3000	0
329	20231219	132600	59543590	3000	3000	3000	3000	8
330	20231219	132500	59519590	3000	3000	3000	3000	0
331	20231219	132400	59519590	3000	3000	3000	3000	0
332	20231219	132300	59519590	3000	3000	3000	3000	0
333	20231219	132200	59519590	3000	3000	3000	3000	0
334	20231219	132100	59519590	3000	3000	3000	3000	23
335	20231219	132000	59450590	3000	3000	3000	3000	0
336	20231219	131900	59450590	3000	3000	3000	3000	0
337	20231219	131800	59450590	3000	3000	3000	3000	0
338	20231219	131700	59450590	3000	3000	3000	3000	300
339	20231219	131600	58550590	3000	3000	3000	3000	0
340	20231219	131500	58550590	3000	3000	3000	3000	0
341	20231219	131400	58550590	3000	3000	3000	3000	0
342	20231219	131300	58550590	3000	3000	3000	3000	0
343	20231219	131200	58550590	3000	3000	3000	3000	0
344	20231219	131100	58550590	3000	3000	3000	3000	0
345	20231219	131000	58550590	3000	3000	3000	3000	0
346	20231219	130900	58550590	3000	3000	3000	3000	90
347	20231219	130800	58280590	3000	3000	3000	3000	0
348	20231219	130700	58280590	3000	3000	3000	3000	0
349	20231219	130600	58280590	3000	3000	3000	3000	0
350	20231219	130500	58280590	3000	3000	3000	3000	2
351	20231219	130400	58274590	3000	3000	3000	3000	397
352	20231219	130300	57083590	3000	3000	3000	3000	0
353	20231219	130200	57083590	3000	3000	3000	3000	0
354	20231219	130100	57083590	3000	3000	3000	3000	1
355	20231219	130000	57080590	2995	2995	2995	2995	14
356	20231219	125900	57038660	2990	2990	2990	2990	0
357	20231219	125800	57038660	2990	2990	2990	2990	222
358	20231219	125700	56374880	2995	3000	3000	2995	287
359	20231219	125600	55514815	3000	3000	3000	3000	0
360	20231219	125500	55514815	3000	3000	3000	3000	0
361	20231219	125400	55514815	3000	3000	3000	3000	0
362	20231219	125300	55514815	3000	3000	3000	3000	2
363	20231219	125200	55508815	2995	2995	2995	2995	0
364	20231219	125100	55508815	2995	2995	2995	2995	0
365	20231219	125000	55508815	2995	2995	2995	2995	120
366	20231219	124900	55149415	2990	2990	2990	2990	0
367	20231219	124800	55149415	2990	2990	2990	2990	0
368	20231219	124700	55149415	2990	2990	2990	2990	0
369	20231219	124600	55149415	2990	2990	2990	2990	1
370	20231219	124500	55146425	3000	3000	3000	3000	0
371	20231219	124400	55146425	3000	3000	3000	3000	0
372	20231219	124300	55146425	3000	3000	3000	3000	0
373	20231219	124200	55146425	3000	3000	3000	3000	0
374	20231219	124100	55146425	3000	3000	3000	3000	0
375	20231219	124000	55146425	3000	3000	3000	3000	0
376	20231219	123900	55146425	3000	3000	3000	3000	0
377	20231219	123800	55146425	3000	3000	3000	3000	1
378	20231219	123700	55143425	3000	3000	3000	3000	10
379	20231219	123600	55113425	3000	3000	3000	3000	34
380	20231219	123500	55011425	2990	2990	2990	2990	0
381	20231219	123400	55011425	2990	2990	2990	2990	0
382	20231219	123300	55011425	2990	2990	2990	2990	0
383	20231219	123200	55011425	2990	2995	2995	2990	800
384	20231219	123100	52618485	2995	2995	2995	2995	0
385	20231219	123000	52618485	2995	2995	2995	2995	0
386	20231219	122900	52618485	2995	2995	2995	2995	0
387	20231219	122800	52618485	2995	2995	2995	2995	0
388	20231219	122700	52618485	2995	2995	2995	2995	0
389	20231219	122600	52618485	2995	2995	2995	2995	0
390	20231219	122500	52618485	2995	2995	2995	2995	1
391	20231219	122400	52615490	2995	2995	2995	2995	1
392	20231219	122300	52612495	2995	2995	2995	2995	0
393	20231219	122200	52612495	2995	2995	2995	2995	0
394	20231219	122100	52612495	2995	2995	2995	2995	0
395	20231219	122000	52612495	2995	2995	2995	2995	0
396	20231219	121900	52612495	2995	2995	2995	2995	594
397	20231219	121800	50833465	3000	3000	3000	3000	0
398	20231219	121700	50833465	3000	3000	3000	3000	0
399	20231219	121600	50833465	3000	3000	3000	3000	0
400	20231219	121500	50833465	3000	3000	3000	3000	300
401	20231219	121400	49933465	3000	3000	3000	3000	0
402	20231219	121300	49933465	3000	3000	3000	3000	1
403	20231219	121200	49930465	3000	3000	3000	3000	0
404	20231219	121100	49930465	3000	3000	3000	3000	0
405	20231219	121000	49930465	3000	3000	3000	3000	2
406	20231219	120900	49924465	3000	3000	3000	3000	0
407	20231219	120800	49924465	3000	3000	3000	3000	0
408	20231219	120700	49924465	3000	3000	3000	3000	0
409	20231219	120600	49924465	3000	3000	3000	3000	0
410	20231219	120500	49924465	3000	3000	3000	3000	0
411	20231219	120400	49924465	3000	3000	3000	3000	0
412	20231219	120300	49924465	3000	3000	3000	3000	5
413	20231219	120200	49909465	3000	3000	3000	3000	0
414	20231219	120100	49909465	3000	3000	3000	3000	0
415	20231219	120000	49909465	3000	3000	3000	3000	0
416	20231219	115900	49909465	3000	3000	3000	3000	0
417	20231219	115800	49909465	3000	3000	3000	3000	0
418	20231219	115700	49909465	3000	3000	3000	3000	0
419	20231219	115600	49909465	3000	3000	3000	3000	0
420	20231219	115500	49909465	3000	3000	3000	3000	1
421	20231219	115400	49906465	3000	3000	3000	3000	350
422	20231219	115300	48856465	3005	3005	3005	3005	30
423	20231219	115200	48766315	3010	3010	3010	3010	0
424	20231219	115100	48766315	3010	3010	3010	3010	0
425	20231219	115000	48766315	3010	3010	3010	3010	0
426	20231219	114900	48766315	3010	3010	3010	3010	0
427	20231219	114800	48766315	3010	3010	3010	3010	0
428	20231219	114700	48766315	3010	3010	3010	3010	0
429	20231219	114600	48766315	3010	3010	3010	3010	0
430	20231219	114500	48766315	3010	3010	3010	3010	1
431	20231219	114400	48763305	3010	3010	3010	3010	0
432	20231219	114300	48763305	3010	3005	3010	3005	5
433	20231219	114200	48748260	2995	2995	2995	2995	0
434	20231219	114100	48748260	2995	2995	2995	2995	0
435	20231219	114000	48748260	2995	2995	2995	2995	0
436	20231219	113900	48748260	2995	2995	2995	2995	0
437	20231219	113800	48748260	2995	2995	2995	2995	0
438	20231219	113700	48748260	2995	2995	2995	2995	0
439	20231219	113600	48748260	2995	2995	2995	2995	0
440	20231219	113500	48748260	2995	2995	2995	2995	0
441	20231219	113400	48748260	2995	2995	2995	2995	0
442	20231219	113300	48748260	2995	2995	2995	2995	0
443	20231219	113200	48748260	2995	2995	2995	2995	0
444	20231219	113100	48748260	2995	2995	2995	2995	0
445	20231219	113000	48748260	2995	2995	2995	2995	0
446	20231219	112900	48748260	2995	2995	2995	2995	0
447	20231219	112800	48748260	2995	2995	2995	2995	0
448	20231219	112700	48748260	2995	2995	2995	2995	0
449	20231219	112600	48748260	2995	2995	2995	2995	2
450	20231219	112500	48742270	2995	3000	3000	2995	500
451	20231219	112400	47244370	3005	3010	3010	3005	200
452	20231219	112300	46642870	3010	3010	3010	3010	300
453	20231219	112200	45739870	3010	3010	3010	3010	12
454	20231219	112100	45703750	3000	3000	3000	3000	37
455	20231219	112000	45592750	3000	3000	3000	3000	0
456	20231219	111900	45592750	3000	3000	3000	3000	17
457	20231219	111800	45541750	3010	3010	3010	3010	0
458	20231219	111700	45541750	3010	3010	3010	3010	0
459	20231219	111600	45541750	3010	3010	3010	3010	5
460	20231219	111500	45526700	3000	3000	3000	3000	0
461	20231219	111400	45526700	3000	3000	3000	3000	0
462	20231219	111300	45526700	3000	3000	3000	3000	334
463	20231219	111200	44524700	3000	3000	3000	3000	0
464	20231219	111100	44524700	3000	3000	3000	3000	0
465	20231219	111000	44524700	3000	3000	3000	3000	21
466	20231219	110900	44461700	3000	3000	3000	3000	10
467	20231219	110800	44431700	2995	2995	2995	2995	0
468	20231219	110700	44431700	2995	3000	3000	2995	30
469	20231219	110600	44341800	3000	3000	3000	3000	0
470	20231219	110500	44341800	3000	2995	3000	2995	11
471	20231219	110400	44308805	3005	3005	3005	3005	0
472	20231219	110300	44308805	3005	3005	3005	3005	0
473	20231219	110200	44308805	3005	3005	3005	3005	50
474	20231219	110100	44158555	3005	3005	3005	3005	195
475	20231219	110000	43572580	3005	3005	3005	3005	11
476	20231219	105900	43539525	2995	2995	2995	2995	10
477	20231219	105800	43509575	3005	3000	3005	3000	7
478	20231219	105700	43488570	3000	3000	3000	3000	49
479	20231219	105600	43341570	3000	3000	3000	3000	0
480	20231219	105500	43341570	3000	3000	3000	3000	0
481	20231219	105400	43341570	3000	3000	3000	3000	0
482	20231219	105300	43341570	3000	3000	3000	3000	0
483	20231219	105200	43341570	3000	3000	3000	3000	84
484	20231219	105100	43089570	3005	3010	3010	3005	75
485	20231219	105000	42864145	3005	3005	3005	3005	3
486	20231219	104900	42855130	3005	3005	3005	3005	0
487	20231219	104800	42855130	3005	3005	3005	3005	0
488	20231219	104700	42855130	3005	3005	3005	3005	90
489	20231219	104600	42584680	3010	3010	3010	3010	0
490	20231219	104500	42584680	3010	3000	3010	3000	24
491	20231219	104400	42512560	3005	3005	3005	3005	0
492	20231219	104300	42512560	3005	3005	3005	3005	0
493	20231219	104200	42512560	3005	3005	3005	3005	0
494	20231219	104100	42512560	3005	3005	3005	3005	1000
495	20231219	104000	39507560	3005	3005	3005	3005	0
496	20231219	103900	39507560	3005	3005	3005	3005	0
497	20231219	103800	39507560	3005	3005	3005	3005	500
498	20231219	103700	38005060	3005	3005	3005	3005	0
499	20231219	103600	38005060	3005	3000	3005	3000	19
500	20231219	103500	37948040	3000	3000	3000	3000	86
501	20231219	103400	37690040	3000	3000	3000	3000	0
502	20231219	103300	37690040	3000	3000	3000	3000	242
503	20231219	103200	36964040	2990	2990	2990	2990	0
504	20231219	103100	36964040	2990	2990	2990	2990	2
505	20231219	103000	36958060	3000	3000	3000	3000	0
506	20231219	102900	36958060	3000	3000	3000	3000	0
507	20231219	102800	36958060	3000	3000	3000	3000	0
508	20231219	102700	36958060	3000	3000	3000	3000	0
509	20231219	102600	36958060	3000	3000	3000	3000	5
510	20231219	102500	36943060	3000	3000	3000	3000	0
511	20231219	102400	36943060	3000	2990	3000	2990	542
512	20231219	102300	35322230	2990	2990	2990	2990	55
513	20231219	102200	35157780	2990	2990	2990	2990	0
514	20231219	102100	35157780	2990	2990	2990	2990	1
515	20231219	102000	35154790	2985	2990	2990	2985	237
516	20231219	101900	34447340	2990	2990	2990	2990	51
517	20231219	101800	34294850	2990	2995	2995	2990	114
518	20231219	101700	33953980	2995	2995	2995	2995	451
519	20231219	101600	32603235	2990	2990	2990	2990	0
520	20231219	101500	32603235	2990	2990	2990	2990	0
521	20231219	101400	32603235	2990	2990	2990	2990	0
522	20231219	101300	32603235	2990	2990	2990	2990	189
523	20231219	101200	32038125	2995	2995	2995	2995	1
524	20231219	101100	32035130	2995	2995	2995	2995	0
525	20231219	101000	32035130	2995	2995	2995	2995	20
526	20231219	100900	31975230	2990	2990	2990	2990	100
527	20231219	100800	31676230	2995	2995	2995	2995	0
528	20231219	100700	31676230	2995	2995	2995	2995	4
529	20231219	100600	31664250	2995	2995	2995	2995	3
530	20231219	100500	31655265	2995	2995	2995	2995	0
531	20231219	100400	31655265	2995	2995	2995	2995	3
532	20231219	100300	31646280	3000	3000	3000	3000	0
533	20231219	100200	31646280	3000	3000	3000	3000	0
534	20231219	100100	31646280	3000	3000	3000	3000	0
535	20231219	100000	31646280	3000	3000	3000	3000	0
536	20231219	095900	31646280	3000	3000	3000	3000	0
537	20231219	095800	31646280	3000	3000	3000	3000	0
538	20231219	095700	31646280	3000	3000	3000	3000	0
539	20231219	095600	31646280	3000	3000	3000	3000	200
540	20231219	095500	31046280	2990	2990	2990	2990	546
541	20231219	095400	29413740	2990	2990	2990	2990	273
542	20231219	095300	28597470	2990	2990	2990	2990	0
543	20231219	095200	28597470	2990	2990	2990	2990	0
544	20231219	095100	28597470	2990	2990	2990	2990	0
545	20231219	095000	28597470	2990	2990	2990	2990	987
546	20231219	094900	25646340	2985	2985	2985	2985	0
547	20231219	094800	25646340	2985	2985	2985	2985	0
548	20231219	094700	25646340	2985	2985	2985	2985	0
549	20231219	094600	25646340	2985	2985	2985	2985	0
550	20231219	094500	25646340	2985	2985	2985	2985	0
551	20231219	094400	25646340	2985	2985	2985	2985	0
552	20231219	094300	25646340	2985	2985	2985	2985	351
553	20231219	094200	24598605	2990	2990	2990	2990	0
554	20231219	094100	24598605	2990	2990	2990	2990	0
555	20231219	094000	24598605	2990	2990	2990	2990	0
556	20231219	093900	24598605	2990	2990	2990	2990	120
557	20231219	093800	24239805	2990	2990	2990	2990	60
558	20231219	093700	24060405	2985	2990	2990	2985	7
559	20231219	093600	24039485	2990	2990	2990	2990	2
560	20231219	093500	24033505	2990	2985	2990	2985	15
561	20231219	093400	23988675	2985	2985	2985	2985	41
562	20231219	093300	23866290	2990	2990	2990	2990	10
563	20231219	093200	23836390	2990	2990	2990	2990	1
564	20231219	093100	23833400	2990	2990	2990	2990	1
565	20231219	093000	23830410	2990	2990	2990	2990	2
566	20231219	092900	23824430	2990	2990	2990	2990	40
567	20231219	092800	23704830	2985	2985	2985	2985	0
568	20231219	092700	23704830	2985	2990	2990	2985	40
569	20231219	092600	23585380	2985	2985	2985	2985	1
570	20231219	092500	23582395	2980	2980	2980	2980	3
571	20231219	092400	23573455	2980	2985	2985	2980	1525
572	20231219	092300	19028200	2985	2985	2985	2985	0
573	20231219	092200	19028200	2985	3000	3000	2985	294
574	20231219	092100	18150450	2985	2985	2985	2985	20
575	20231219	092000	18090750	2980	2980	2980	2980	0
576	20231219	091900	18090750	2980	2980	2980	2980	0
577	20231219	091800	18090750	2980	2980	2980	2980	0
578	20231219	091700	18090750	2980	2980	2980	2980	1190
579	20231219	091600	14544550	2980	2980	2980	2980	0
580	20231219	091500	14544550	2980	2980	2980	2980	0
581	20231219	091400	14544550	2980	2980	2980	2980	5
582	20231219	091300	14529650	2980	2980	2980	2980	7
583	20231219	091200	14508790	2980	2980	2980	2980	345
584	20231219	091100	13480690	2990	2990	2990	2990	50
585	20231219	091000	13331190	2980	2985	2985	2980	1000
586	20231219	090900	10350105	2990	2995	2995	2990	181
587	20231219	090800	9808765	3000	3000	3000	3000	1030
588	20231219	090700	6718765	3010	3010	3010	3010	400
589	20231219	090600	5514765	3010	3000	3010	3000	212
590	20231219	090500	4878625	3000	3000	3000	3000	145
591	20231219	090400	4443625	3000	3000	3000	3000	10
592	20231219	090300	4413625	3015	3015	3015	3015	0
593	20231219	090200	4413625	3015	3015	3015	3015	0
594	20231219	090100	4413625	3015	3015	3015	3015	2
595	20231219	090000	4407595	2995	3015	3015	2995	1466