KissMeData/005160/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184400	564520230	4975	4975	4975	4975	2702
3	20231219	184300	564520230	4975	4975	4975	4975	0
4	20231219	184200	564520230	4975	4975	4975	4975	0
5	20231219	184100	564520230	4975	4975	4975	4975	0
6	20231219	184000	564520230	4975	4975	4975	4975	0
7	20231219	183900	564520230	4975	4975	4975	4975	0
8	20231219	183800	564520230	4975	4975	4975	4975	0
9	20231219	183700	564520230	4975	4975	4975	4975	0
10	20231219	183600	564520230	4975	4975	4975	4975	0
11	20231219	183500	564520230	4975	4975	4975	4975	0
12	20231219	183400	564520230	4975	4975	4975	4975	0
13	20231219	183300	564520230	4975	4975	4975	4975	0
14	20231219	183200	564520230	4975	4975	4975	4975	0
15	20231219	183100	564520230	4975	4975	4975	4975	0
16	20231219	183000	564520230	4975	4975	4975	4975	0
17	20231219	182900	564520230	4975	4975	4975	4975	0
18	20231219	182800	564520230	4975	4975	4975	4975	0
19	20231219	182700	564520230	4975	4975	4975	4975	0
20	20231219	182600	564520230	4975	4975	4975	4975	0
21	20231219	182500	564520230	4975	4975	4975	4975	0
22	20231219	182400	564520230	4975	4975	4975	4975	0
23	20231219	182300	564520230	4975	4975	4975	4975	0
24	20231219	182200	564520230	4975	4975	4975	4975	0
25	20231219	182100	564520230	4975	4975	4975	4975	0
26	20231219	182000	564520230	4975	4975	4975	4975	0
27	20231219	181900	564520230	4975	4975	4975	4975	0
28	20231219	181800	564520230	4975	4975	4975	4975	0
29	20231219	181700	564520230	4975	4975	4975	4975	0
30	20231219	181600	564520230	4975	4975	4975	4975	0
31	20231219	181500	564520230	4975	4975	4975	4975	0
32	20231219	181400	564520230	4975	4975	4975	4975	2702
33	20231219	181300	564520230	4975	4975	4975	4975	0
34	20231219	181200	564520230	4975	4975	4975	4975	0
35	20231219	181100	564520230	4975	4975	4975	4975	0
36	20231219	181000	564520230	4975	4975	4975	4975	0
37	20231219	180900	564520230	4975	4975	4975	4975	0
38	20231219	180800	564520230	4975	4975	4975	4975	0
39	20231219	180700	564520230	4975	4975	4975	4975	0
40	20231219	180600	564520230	4975	4975	4975	4975	0
41	20231219	180500	564520230	4975	4975	4975	4975	0
42	20231219	180400	564520230	4975	4975	4975	4975	0
43	20231219	180300	564520230	4975	4975	4975	4975	0
44	20231219	180200	564520230	4975	4975	4975	4975	0
45	20231219	180100	564520230	4975	4975	4975	4975	0
46	20231219	180000	564520230	4975	4975	4975	4975	0
47	20231219	175900	564520230	4975	4975	4975	4975	0
48	20231219	175800	564520230	4975	4975	4975	4975	0
49	20231219	175700	564520230	4975	4975	4975	4975	0
50	20231219	175600	564520230	4975	4975	4975	4975	0
51	20231219	175500	564520230	4975	4975	4975	4975	0
52	20231219	175400	564520230	4975	4975	4975	4975	0
53	20231219	175300	564520230	4975	4975	4975	4975	0
54	20231219	175200	564520230	4975	4975	4975	4975	0
55	20231219	175100	564520230	4975	4975	4975	4975	0
56	20231219	175000	564520230	4975	4975	4975	4975	0
57	20231219	174900	564520230	4975	4975	4975	4975	0
58	20231219	174800	564520230	4975	4975	4975	4975	0
59	20231219	174700	564520230	4975	4975	4975	4975	0
60	20231219	174600	564520230	4975	4975	4975	4975	0
61	20231219	174500	564520230	4975	4975	4975	4975	0
62	20231219	174400	564520230	4975	4975	4975	4975	2702
63	20231219	174300	564520230	4975	4975	4975	4975	0
64	20231219	174200	564520230	4975	4975	4975	4975	0
65	20231219	174100	564520230	4975	4975	4975	4975	0
66	20231219	174000	564520230	4975	4975	4975	4975	0
67	20231219	173900	564520230	4975	4975	4975	4975	0
68	20231219	173800	564520230	4975	4975	4975	4975	0
69	20231219	173700	564520230	4975	4975	4975	4975	0
70	20231219	173600	564520230	4975	4975	4975	4975	0
71	20231219	173500	564520230	4975	4975	4975	4975	0
72	20231219	173400	564520230	4975	4975	4975	4975	0
73	20231219	173300	564520230	4975	4975	4975	4975	0
74	20231219	173200	564520230	4975	4975	4975	4975	0
75	20231219	173100	564520230	4975	4975	4975	4975	0
76	20231219	173000	564520230	4975	4975	4975	4975	0
77	20231219	172900	564520230	4975	4975	4975	4975	0
78	20231219	172800	564520230	4975	4975	4975	4975	0
79	20231219	172700	564520230	4975	4975	4975	4975	0
80	20231219	172600	564520230	4975	4975	4975	4975	0
81	20231219	172500	564520230	4975	4975	4975	4975	0
82	20231219	172400	564520230	4975	4975	4975	4975	0
83	20231219	172300	564520230	4975	4975	4975	4975	0
84	20231219	172200	564520230	4975	4975	4975	4975	0
85	20231219	172100	564520230	4975	4975	4975	4975	0
86	20231219	172000	564520230	4975	4975	4975	4975	0
87	20231219	171900	564520230	4975	4975	4975	4975	0
88	20231219	171800	564520230	4975	4975	4975	4975	0
89	20231219	171700	564520230	4975	4975	4975	4975	0
90	20231219	171600	564520230	4975	4975	4975	4975	0
91	20231219	171500	564520230	4975	4975	4975	4975	0
92	20231219	171400	564520230	4975	4975	4975	4975	2702
93	20231219	171300	564520230	4975	4975	4975	4975	0
94	20231219	171200	564520230	4975	4975	4975	4975	0
95	20231219	171100	564520230	4975	4975	4975	4975	0
96	20231219	171000	564520230	4975	4975	4975	4975	0
97	20231219	170900	564520230	4975	4975	4975	4975	0
98	20231219	170800	564520230	4975	4975	4975	4975	0
99	20231219	170700	564520230	4975	4975	4975	4975	0
100	20231219	170600	564520230	4975	4975	4975	4975	0
101	20231219	170500	564520230	4975	4975	4975	4975	0
102	20231219	170400	564520230	4975	4975	4975	4975	0
103	20231219	170300	564520230	4975	4975	4975	4975	0
104	20231219	170200	564520230	4975	4975	4975	4975	0
105	20231219	170100	564520230	4975	4975	4975	4975	0
106	20231219	170000	564520230	4975	4975	4975	4975	0
107	20231219	165900	564520230	4975	4975	4975	4975	0
108	20231219	165800	564520230	4975	4975	4975	4975	0
109	20231219	165700	564520230	4975	4975	4975	4975	0
110	20231219	165600	564520230	4975	4975	4975	4975	0
111	20231219	165500	564520230	4975	4975	4975	4975	0
112	20231219	165400	564520230	4975	4975	4975	4975	0
113	20231219	165300	564520230	4975	4975	4975	4975	0
114	20231219	165200	564520230	4975	4975	4975	4975	0
115	20231219	165100	564520230	4975	4975	4975	4975	0
116	20231219	165000	564520230	4975	4975	4975	4975	0
117	20231219	164900	564520230	4975	4975	4975	4975	0
118	20231219	164800	564520230	4975	4975	4975	4975	0
119	20231219	164700	564520230	4975	4975	4975	4975	0
120	20231219	164600	564520230	4975	4975	4975	4975	0
121	20231219	164500	564520230	4975	4975	4975	4975	0
122	20231219	164400	564520230	4975	4975	4975	4975	2702
123	20231219	164300	564520230	4975	4975	4975	4975	0
124	20231219	164200	564520230	4975	4975	4975	4975	0
125	20231219	164100	564520230	4975	4975	4975	4975	0
126	20231219	164000	564520230	4975	4975	4975	4975	0
127	20231219	163900	564520230	4975	4975	4975	4975	0
128	20231219	163800	564520230	4975	4975	4975	4975	0
129	20231219	163700	564520230	4975	4975	4975	4975	0
130	20231219	163600	564520230	4975	4975	4975	4975	0
131	20231219	163500	564520230	4975	4975	4975	4975	0
132	20231219	163400	564520230	4975	4975	4975	4975	0
133	20231219	163300	564520230	4975	4975	4975	4975	0
134	20231219	163200	564520230	4975	4975	4975	4975	0
135	20231219	163100	564520230	4975	4975	4975	4975	0
136	20231219	163000	564520230	4975	4975	4975	4975	0
137	20231219	162900	564520230	4975	4975	4975	4975	0
138	20231219	162800	564520230	4975	4975	4975	4975	0
139	20231219	162700	564520230	4975	4975	4975	4975	0
140	20231219	162600	564520230	4975	4975	4975	4975	0
141	20231219	162500	564520230	4975	4975	4975	4975	0
142	20231219	162400	564520230	4975	4975	4975	4975	0
143	20231219	162300	564520230	4975	4975	4975	4975	0
144	20231219	162200	564520230	4975	4975	4975	4975	0
145	20231219	162100	564520230	4975	4975	4975	4975	0
146	20231219	162000	564520230	4975	4975	4975	4975	0
147	20231219	161900	564520230	4975	4975	4975	4975	0
148	20231219	161800	564520230	4975	4975	4975	4975	0
149	20231219	161700	564520230	4975	4975	4975	4975	0
150	20231219	161600	564520230	4975	4975	4975	4975	0
151	20231219	161500	564520230	4975	4975	4975	4975	0
152	20231219	161400	564520230	4975	4975	4975	4975	2702
153	20231219	161300	564520230	4975	4975	4975	4975	0
154	20231219	161200	564520230	4975	4975	4975	4975	0
155	20231219	161100	564520230	4975	4975	4975	4975	0
156	20231219	161000	564520230	4975	4975	4975	4975	0
157	20231219	160900	564520230	4975	4975	4975	4975	0
158	20231219	160800	564520230	4975	4975	4975	4975	0
159	20231219	160700	564520230	4975	4975	4975	4975	0
160	20231219	160600	564520230	4975	4975	4975	4975	0
161	20231219	160500	564520230	4975	4975	4975	4975	0
162	20231219	160400	564520230	4975	4975	4975	4975	0
163	20231219	160300	564520230	4975	4975	4975	4975	0
164	20231219	160200	564520230	4975	4975	4975	4975	0
165	20231219	160100	564520230	4975	4975	4975	4975	0
166	20231219	160000	564520230	4975	4975	4975	4975	0
167	20231219	155900	564520230	4975	4975	4975	4975	0
168	20231219	155800	564520230	4975	4975	4975	4975	0
169	20231219	155700	564520230	4975	4975	4975	4975	0
170	20231219	155600	564520230	4975	4975	4975	4975	0
171	20231219	155500	564520230	4975	4975	4975	4975	0
172	20231219	155400	564520230	4975	4975	4975	4975	0
173	20231219	155300	564520230	4975	4975	4975	4975	0
174	20231219	155200	564520230	4975	4975	4975	4975	0
175	20231219	155100	564520230	4975	4975	4975	4975	0
176	20231219	155000	564520230	4975	4975	4975	4975	0
177	20231219	154900	564520230	4975	4975	4975	4975	0
178	20231219	154800	564520230	4975	4975	4975	4975	0
179	20231219	154700	564520230	4975	4975	4975	4975	0
180	20231219	154600	564520230	4975	4975	4975	4975	0
181	20231219	154500	564520230	4975	4975	4975	4975	0
182	20231219	154400	564520230	4975	4975	4975	4975	2702
183	20231219	154300	564520230	4975	4975	4975	4975	0
184	20231219	154200	564520230	4975	4975	4975	4975	0
185	20231219	154100	564520230	4975	4975	4975	4975	0
186	20231219	154000	564520230	4975	4975	4975	4975	0
187	20231219	153900	564520230	4975	4975	4975	4975	0
188	20231219	153800	564520230	4975	4975	4975	4975	0
189	20231219	153700	564520230	4975	4975	4975	4975	0
190	20231219	153600	564520230	4975	4975	4975	4975	0
191	20231219	153500	564520230	4975	4975	4975	4975	0
192	20231219	153400	564520230	4975	4975	4975	4975	0
193	20231219	153300	564520230	4975	4975	4975	4975	0
194	20231219	153200	564520230	4975	4975	4975	4975	0
195	20231219	153100	564520230	4975	4975	4975	4975	0
196	20231219	153000	564520230	4975	4975	4975	4975	2702
197	20231219	152900	551077780	4980	4980	4980	4980	0
198	20231219	152800	551077780	4980	4980	4980	4980	0
199	20231219	152700	551077780	4980	4980	4980	4980	0
200	20231219	152600	551077780	4980	4980	4980	4980	0
201	20231219	152500	551077780	4980	4980	4980	4980	0
202	20231219	152400	551077780	4980	4980	4980	4980	0
203	20231219	152300	551077780	4980	4980	4980	4980	0
204	20231219	152200	551077780	4980	4980	4980	4980	0
205	20231219	152100	551077780	4980	4980	4980	4980	0
206	20231219	152000	551077780	4980	4980	4980	4980	0
207	20231219	151900	551077780	4980	5000	5000	4980	100
208	20231219	151800	550578100	5000	4990	5000	4980	41
209	20231219	151700	550373370	4980	4980	4980	4980	606
210	20231219	151600	547355490	4980	4990	4990	4980	131
211	20231219	151500	546703100	4970	4980	4995	4970	811
212	20231219	151400	542667775	4970	4975	4975	4970	500
213	20231219	151300	540182765	4975	4995	4995	4975	2502
214	20231219	151200	527726695	5000	5000	5000	5000	0
215	20231219	151100	527726695	5000	5000	5000	5000	0
216	20231219	151000	527726695	5000	5000	5000	5000	0
217	20231219	150900	527726695	5000	5000	5000	5000	0
218	20231219	150800	527726695	5000	5000	5000	5000	14
219	20231219	150700	527656695	5010	4990	5010	4990	1000
220	20231219	150600	522659565	4985	4985	4985	4985	248
221	20231219	150500	521423285	4980	4980	4980	4980	0
222	20231219	150400	521423285	4980	4980	4980	4980	40
223	20231219	150300	521224085	4980	4980	4980	4980	150
224	20231219	150200	520477085	4980	4975	4980	4975	46
225	20231219	150100	520248010	4980	4980	4980	4980	43
226	20231219	150000	520033870	4980	4980	4980	4980	87
227	20231219	145900	519600610	4985	4985	4985	4985	5
228	20231219	145800	519575685	4980	4980	4980	4980	53
229	20231219	145700	519311745	4980	4980	4980	4980	0
230	20231219	145600	519311745	4980	4980	4980	4980	5
231	20231219	145500	519286845	4965	4970	4970	4965	8312
232	20231219	145400	478016805	4970	4980	4980	4970	2377
233	20231219	145300	466202265	4980	4980	4980	4980	1111
234	20231219	145200	460669485	4980	4985	4985	4980	40
235	20231219	145100	460470175	4985	4985	4985	4985	5
236	20231219	145000	460445250	4985	4985	4985	4985	29
237	20231219	144900	460300685	4985	4985	4985	4985	400
238	20231219	144800	458306685	4985	4985	4985	4985	1
239	20231219	144700	458301700	4975	4980	4980	4975	4200
240	20231219	144600	437405350	4980	4980	4980	4980	601
241	20231219	144500	434412370	4985	4985	4985	4985	16
242	20231219	144400	434332610	4980	4980	4980	4980	71
243	20231219	144300	433979030	4985	4985	4985	4985	52
244	20231219	144200	433719810	4980	4980	4980	4980	200
245	20231219	144100	432723810	4980	4980	4980	4980	50
246	20231219	144000	432474810	4985	4985	4985	4985	31
247	20231219	143900	432320275	4985	4985	4985	4985	0
248	20231219	143800	432320275	4985	4985	4985	4985	0
249	20231219	143700	432320275	4985	4985	4985	4985	0
250	20231219	143600	432320275	4985	4985	4985	4985	0
251	20231219	143500	432320275	4985	4985	4985	4985	0
252	20231219	143400	432320275	4985	4985	4985	4985	10
253	20231219	143300	432270425	4985	4985	4985	4985	0
254	20231219	143200	432270425	4985	4985	4985	4985	336
255	20231219	143100	430595465	4980	4980	4980	4980	159
256	20231219	143000	429803645	4980	4980	4980	4980	0
257	20231219	142900	429803645	4980	4980	4980	4980	43
258	20231219	142800	429589505	4980	4980	4980	4980	2500
259	20231219	142700	417139505	4985	4985	4985	4985	941
260	20231219	142600	412448620	4985	4985	4985	4985	0
261	20231219	142500	412448620	4985	4985	4985	4985	0
262	20231219	142400	412448620	4985	4985	4985	4985	0
263	20231219	142300	412448620	4985	4990	4990	4985	78
264	20231219	142200	412059410	4990	4995	4995	4990	103
265	20231219	142100	411545425	4995	4995	4995	4995	1
266	20231219	142000	411540430	4995	4995	4995	4995	0
267	20231219	141900	411540430	4995	4995	4995	4995	0
268	20231219	141800	411540430	4995	4995	4995	4995	1
269	20231219	141700	411535435	5000	4995	5000	4990	196
270	20231219	141600	410556725	4995	4995	4995	4995	0
271	20231219	141500	410556725	4995	4995	4995	4995	0
272	20231219	141400	410556725	4995	4995	4995	4995	20
273	20231219	141300	410456825	4995	4995	4995	4995	0
274	20231219	141200	410456825	4995	4995	4995	4995	69
275	20231219	141100	410112170	4990	4990	4990	4990	0
276	20231219	141000	410112170	4990	4990	4990	4990	0
277	20231219	140900	410112170	4990	4990	4990	4990	29
278	20231219	140800	409967460	4990	4990	4990	4990	51
279	20231219	140700	409712970	4990	4990	4990	4990	217
280	20231219	140600	408630140	4995	4995	4995	4995	1
281	20231219	140500	408625145	4995	4995	4995	4995	94
282	20231219	140400	408155615	5000	4995	5000	4995	1584
283	20231219	140300	400236280	4995	4995	4995	4995	0
284	20231219	140200	400236280	4995	4995	4995	4995	0
285	20231219	140100	400236280	4995	4995	4995	4995	48
286	20231219	140000	399996520	4995	4995	4995	4995	85
287	20231219	135900	399571945	4995	4995	4995	4995	0
288	20231219	135800	399571945	4995	4995	4995	4995	28
289	20231219	135700	399432085	4995	4995	4995	4995	0
290	20231219	135600	399432085	4995	4995	4995	4995	0
291	20231219	135500	399432085	4995	4995	4995	4995	26
292	20231219	135400	399302215	4995	4995	4995	4995	94
293	20231219	135300	398832685	4990	4990	4990	4990	1
294	20231219	135200	398827695	4995	4995	4995	4995	642
295	20231219	135100	395620905	4995	4995	4995	4995	0
296	20231219	135000	395620905	4995	4995	4995	4995	10
297	20231219	134900	395570955	4995	4995	4995	4995	0
298	20231219	134800	395570955	4995	4995	4995	4995	0
299	20231219	134700	395570955	4995	4995	4995	4995	0
300	20231219	134600	395570955	4995	4995	4995	4995	3
301	20231219	134500	395555970	4995	4995	4995	4995	0
302	20231219	134400	395555970	4995	4995	4995	4995	0
303	20231219	134300	395555970	4995	4995	4995	4995	2
304	20231219	134200	395545980	4995	4995	4995	4995	7
305	20231219	134100	395511015	4985	4985	4985	4985	10
306	20231219	134000	395461165	5000	5000	5000	5000	0
307	20231219	133900	395461165	5000	5000	5000	5000	0
308	20231219	133800	395461165	5000	5000	5000	4990	1274
309	20231219	133700	389092405	5000	5000	5000	5000	299
310	20231219	133600	387597405	5000	5000	5000	5000	94
311	20231219	133500	387127405	5020	5020	5020	5000	199
312	20231219	133400	386130305	5020	5020	5020	5020	0
313	20231219	133300	386130305	5020	5020	5020	5020	63
314	20231219	133200	385814045	5010	5010	5010	5010	20
315	20231219	133100	385713845	5000	5000	5000	5000	20
316	20231219	133000	385613845	5000	5000	5000	5000	220
317	20231219	132900	384513845	5000	5000	5000	5000	11
318	20231219	132800	384458845	5000	5000	5000	5000	16
319	20231219	132700	384378845	5000	5000	5000	5000	3
320	20231219	132600	384363845	5000	5000	5000	5000	0
321	20231219	132500	384363845	5000	5020	5020	5000	1582
322	20231219	132400	376452895	5020	5020	5020	5020	3
323	20231219	132300	376437835	5020	5020	5020	5020	0
324	20231219	132200	376437835	5020	5020	5020	5020	25
325	20231219	132100	376312335	5020	5020	5020	5020	0
326	20231219	132000	376312335	5020	5020	5020	5020	0
327	20231219	131900	376312335	5020	4995	5020	4995	232
328	20231219	131800	375148495	4995	5000	5000	4995	21
329	20231219	131700	375043595	5010	5010	5010	5010	1
330	20231219	131600	375038585	5010	5010	5010	5010	20
331	20231219	131500	374938385	5010	5010	5010	5010	40
332	20231219	131400	374737985	5010	5010	5010	5010	5
333	20231219	131300	374712935	5010	5000	5010	5000	1579
334	20231219	131200	366803145	5000	5000	5000	5000	0
335	20231219	131100	366803145	5000	5000	5000	5000	353
336	20231219	131000	365038145	5000	5000	5000	5000	1
337	20231219	130900	365033145	5000	5000	5000	5000	1090
338	20231219	130800	359583145	5050	5050	5050	5050	0
339	20231219	130700	359583145	5050	4990	5050	4990	3000
340	20231219	130600	344497980	4985	4985	4985	4985	153
341	20231219	130500	343735275	4985	4985	4985	4985	64
342	20231219	130400	343416235	4980	4980	4980	4980	47
343	20231219	130300	343182175	4985	4985	4985	4985	10
344	20231219	130200	343132325	4985	4985	4985	4985	3
345	20231219	130100	343117370	4985	4985	4985	4980	66
346	20231219	130000	342788610	4985	4985	4985	4985	0
347	20231219	125900	342788610	4985	4985	4985	4985	1
348	20231219	125800	342783625	4985	4985	4985	4985	21
349	20231219	125700	342678940	4985	4985	4985	4985	10
350	20231219	125600	342629090	4990	4990	4990	4990	21
351	20231219	125500	342524300	4990	4990	4990	4990	20
352	20231219	125400	342424500	4990	4990	4990	4990	271
353	20231219	125300	341072210	4990	4990	4990	4990	21
354	20231219	125200	340967420	4990	4990	4990	4990	0
355	20231219	125100	340967420	4990	4990	4990	4990	2
356	20231219	125000	340957440	4985	4985	4985	4985	369
357	20231219	124900	339117975	4990	4990	4990	4990	67
358	20231219	124800	338783645	4985	4985	4985	4985	0
359	20231219	124700	338783645	4985	4985	4985	4985	0
360	20231219	124600	338783645	4985	4985	4985	4985	0
361	20231219	124500	338783645	4985	4985	4985	4985	0
362	20231219	124400	338783645	4985	4985	4985	4985	0
363	20231219	124300	338783645	4985	4985	4985	4985	314
364	20231219	124200	337218355	4985	4985	4985	4985	600
365	20231219	124100	334227355	4985	4985	4985	4985	230
366	20231219	124000	333080805	4985	4985	4985	4985	0
367	20231219	123900	333080805	4985	4985	4985	4985	0
368	20231219	123800	333080805	4985	4985	4985	4985	337
369	20231219	123700	331400860	4980	4980	4980	4980	0
370	20231219	123600	331400860	4980	4980	4980	4980	0
371	20231219	123500	331400860	4980	4980	4980	4980	0
372	20231219	123400	331400860	4980	4980	4980	4980	18
373	20231219	123300	331311220	4980	4980	4980	4980	0
374	20231219	123200	331311220	4980	4980	4980	4980	0
375	20231219	123100	331311220	4980	4980	4980	4980	0
376	20231219	123000	331311220	4980	4980	4980	4980	0
377	20231219	122900	331311220	4980	4980	4980	4980	0
378	20231219	122800	331311220	4980	4980	4980	4980	0
379	20231219	122700	331311220	4980	4980	4980	4980	0
380	20231219	122600	331311220	4980	4980	4980	4980	13
381	20231219	122500	331246480	4980	4980	4980	4980	319
382	20231219	122400	329657860	4980	4985	4985	4980	10
383	20231219	122300	329608015	4985	4985	4985	4985	0
384	20231219	122200	329608015	4985	4985	4985	4985	66
385	20231219	122100	329279005	4985	4985	4985	4985	12
386	20231219	122000	329219185	4985	4985	4985	4985	0
387	20231219	121900	329219185	4985	4985	4985	4985	0
388	20231219	121800	329219185	4985	4985	4985	4985	0
389	20231219	121700	329219185	4985	4985	4985	4985	0
390	20231219	121600	329219185	4985	4985	4985	4985	1
391	20231219	121500	329214200	4990	4990	4990	4990	0
392	20231219	121400	329214200	4990	4990	4990	4990	72
393	20231219	121300	328854920	4985	4985	4985	4985	102
394	20231219	121200	328346450	4985	4985	4985	4985	0
395	20231219	121100	328346450	4985	4985	4985	4985	0
396	20231219	121000	328346450	4985	4985	4985	4985	12
397	20231219	120900	328286630	4985	4985	4985	4985	21
398	20231219	120800	328181945	4980	4980	4980	4980	0
399	20231219	120700	328181945	4980	4980	4980	4980	150
400	20231219	120600	327434945	4980	4980	4980	4980	0
401	20231219	120500	327434945	4980	4980	4980	4980	0
402	20231219	120400	327434945	4980	4980	4980	4980	0
403	20231219	120300	327434945	4980	4990	4990	4980	12
404	20231219	120200	327375085	4990	4990	4990	4990	0
405	20231219	120100	327375085	4990	4990	4990	4990	0
406	20231219	120000	327375085	4990	4990	4990	4990	0
407	20231219	115900	327375085	4990	4985	4990	4985	405
408	20231219	115800	325354345	4985	4985	4985	4985	142
409	20231219	115700	324646475	4990	4990	4990	4990	0
410	20231219	115600	324646475	4990	4990	4990	4990	6
411	20231219	115500	324616535	4985	4985	4985	4985	0
412	20231219	115400	324616535	4985	4985	4985	4985	1
413	20231219	115300	324611550	4985	4985	4985	4985	110
414	20231219	115200	324063200	4975	4975	4975	4975	0
415	20231219	115100	324063200	4975	4975	4975	4975	0
416	20231219	115000	324063200	4975	4985	4985	4975	963
417	20231219	114900	319264245	4995	4985	4995	4980	3020
418	20231219	114800	304223205	4995	4995	4995	4995	0
419	20231219	114700	304223205	4995	4990	4995	4990	60
420	20231219	114600	303923595	4990	4990	4990	4990	0
421	20231219	114500	303923595	4990	4990	4990	4990	0
422	20231219	114400	303923595	4990	4990	4990	4990	20
423	20231219	114300	303823795	4985	4985	4985	4985	56
424	20231219	114200	303544635	4990	4990	4990	4990	10
425	20231219	114100	303494735	4990	4990	4990	4990	0
426	20231219	114000	303494735	4990	4990	4990	4990	10
427	20231219	113900	303444835	4990	4990	4990	4990	10
428	20231219	113800	303394935	5000	5000	5000	5000	8
429	20231219	113700	303354935	5010	5010	5010	5010	0
430	20231219	113600	303354935	5010	5010	5010	5010	0
431	20231219	113500	303354935	5010	5010	5010	5010	1000
432	20231219	113400	298344935	5010	5010	5010	5010	1
433	20231219	113300	298339925	5010	5000	5010	5000	51
434	20231219	113200	298084915	5000	4995	5000	4995	800
435	20231219	113100	294084920	4995	4990	4995	4990	283
436	20231219	113000	292672695	4985	4980	4985	4980	43
437	20231219	112900	292458390	4980	4980	4980	4980	1
438	20231219	112800	292453410	4980	4980	4980	4980	36
439	20231219	112700	292274130	4980	4975	4980	4975	32
440	20231219	112600	292114820	4975	4975	4975	4975	0
441	20231219	112500	292114820	4975	4975	4975	4975	0
442	20231219	112400	292114820	4975	4970	4975	4970	1100
443	20231219	112300	286642390	4965	4965	4965	4965	0
444	20231219	112200	286642390	4965	4970	4970	4965	167
445	20231219	112100	285813200	4965	4970	4970	4965	400
446	20231219	112000	283826225	4975	4975	4975	4975	1
447	20231219	111900	283821250	4975	4975	4975	4975	41
448	20231219	111800	283617275	4975	4975	4975	4975	24
449	20231219	111700	283497875	4975	4975	4975	4975	1
450	20231219	111600	283492900	4970	4975	4975	4970	14
451	20231219	111500	283423300	4970	4970	4970	4970	0
452	20231219	111400	283423300	4970	4970	4970	4970	0
453	20231219	111300	283423300	4970	4970	4970	4970	0
454	20231219	111200	283423300	4970	4970	4970	4970	0
455	20231219	111100	283423300	4970	4970	4970	4970	652
456	20231219	111000	280182860	4970	4965	4970	4965	109
457	20231219	110900	279641660	4970	4970	4970	4970	16
458	20231219	110800	279562140	4965	4985	4985	4960	5011
459	20231219	110700	254641270	4985	4985	4985	4985	0
460	20231219	110600	254641270	4985	4985	4985	4985	0
461	20231219	110500	254641270	4985	4985	4985	4985	17
462	20231219	110400	254556525	4985	4985	4985	4985	0
463	20231219	110300	254556525	4985	4985	4985	4985	0
464	20231219	110200	254556525	4985	4985	4985	4985	18
465	20231219	110100	254466795	4990	4990	4990	4990	0
466	20231219	110000	254466795	4990	4990	4990	4990	1
467	20231219	105900	254461805	4985	4985	4985	4985	406
468	20231219	105800	252437895	4985	4985	4985	4985	0
469	20231219	105700	252437895	4985	4985	4985	4985	0
470	20231219	105600	252437895	4985	4985	4985	4985	20
471	20231219	105500	252338195	4985	4990	4990	4985	105
472	20231219	105400	251814745	4990	4995	4995	4990	686
473	20231219	105300	248390305	5000	5000	5000	5000	0
474	20231219	105200	248390305	5000	5000	5000	5000	1
475	20231219	105100	248385305	4995	4995	4995	4995	26
476	20231219	105000	248255435	4995	4995	4995	4995	0
477	20231219	104900	248255435	4995	4995	4995	4995	0
478	20231219	104800	248255435	4995	4995	4995	4995	34
479	20231219	104700	248085605	5000	5000	5000	5000	50
480	20231219	104600	247835605	4995	4995	4995	4995	153
481	20231219	104500	247071370	4995	4995	4995	4995	3
482	20231219	104400	247056385	5000	5000	5000	5000	30
483	20231219	104300	246906385	5000	5000	5000	5000	5
484	20231219	104200	246881385	5000	4990	5000	4990	56
485	20231219	104100	246601935	4990	4990	4990	4990	0
486	20231219	104000	246601935	4990	4990	4990	4990	0
487	20231219	103900	246601935	4990	4990	4990	4990	26
488	20231219	103800	246472195	5000	5000	5000	5000	22
489	20231219	103700	246362195	4990	4990	4990	4990	0
490	20231219	103600	246362195	4990	4990	4990	4990	504
491	20231219	103500	243847235	4995	4995	4995	4995	173
492	20231219	103400	242983100	5000	5000	5000	5000	77
493	20231219	103300	242598100	5000	5000	5000	5000	0
494	20231219	103200	242598100	5000	5010	5010	5000	27
495	20231219	103100	242463090	5010	5010	5010	5010	0
496	20231219	103000	242463090	5010	5010	5010	5010	0
497	20231219	102900	242463090	5010	5010	5010	5010	22
498	20231219	102800	242352870	5000	5000	5000	5000	0
499	20231219	102700	242352870	5000	5000	5000	5000	20
500	20231219	102600	242252870	4995	4995	4995	4995	20
501	20231219	102500	242152970	5000	5000	5000	5000	5
502	20231219	102400	242127970	4995	4995	4995	4995	0
503	20231219	102300	242127970	4995	4995	4995	4995	31
504	20231219	102200	241973125	4995	4995	4995	4995	0
505	20231219	102100	241973125	4995	4995	4995	4995	14
506	20231219	102000	241903195	4990	4990	4990	4990	0
507	20231219	101900	241903195	4990	4990	4990	4990	206
508	20231219	101800	240875255	4995	4990	4995	4990	51
509	20231219	101700	240620760	4995	4990	4995	4990	11
510	20231219	101600	240565845	4990	4990	4990	4990	0
511	20231219	101500	240565845	4990	4990	4990	4990	0
512	20231219	101400	240565845	4990	4990	4990	4990	0
513	20231219	101300	240565845	4990	4995	4995	4990	17
514	20231219	101200	240480975	5000	5000	5000	5000	10
515	20231219	101100	240430975	5000	4995	5000	4995	282
516	20231219	101000	239021835	4980	4980	4980	4980	150
517	20231219	100900	238274835	5000	5000	5000	5000	2
518	20231219	100800	238264835	5000	5000	5000	5000	0
519	20231219	100700	238264835	5000	5000	5000	5000	0
520	20231219	100600	238264835	5000	4980	5000	4980	3560
521	20231219	100500	220491420	4980	4970	4980	4970	537
522	20231219	100400	217822060	4960	4975	4975	4960	2100
523	20231219	100300	207400360	4975	4975	4975	4975	0
524	20231219	100200	207400360	4975	4975	4975	4975	58
525	20231219	100100	207111810	4975	4975	4975	4975	1
526	20231219	100000	207106835	4970	4970	4970	4970	0
527	20231219	095900	207106835	4970	4970	4970	4970	0
528	20231219	095800	207106835	4970	4960	4970	4960	202
529	20231219	095700	206104895	4960	4960	4960	4960	0
530	20231219	095600	206104895	4960	4965	4965	4960	926
531	20231219	095500	201509105	4960	4960	4960	4960	0
532	20231219	095400	201509105	4960	4970	4970	4960	568
533	20231219	095300	198688030	4980	4970	4980	4970	42
534	20231219	095200	198479240	4980	4975	4980	4970	30
535	20231219	095100	198330035	4980	4975	4980	4970	85
536	20231219	095000	197907470	4970	4970	4970	4970	0
537	20231219	094900	197907470	4970	4980	4980	4970	400
538	20231219	094800	195916885	4980	4980	4980	4980	10
539	20231219	094700	195867085	4980	4990	4990	4980	143
540	20231219	094600	195154385	4995	4995	4995	4995	0
541	20231219	094500	195154385	4995	4995	4995	4995	205
542	20231219	094400	194130410	4995	4985	4995	4985	215
543	20231219	094300	193058325	4985	4985	4995	4985	42
544	20231219	094200	192848825	4985	4985	4985	4985	26
545	20231219	094100	192719215	4985	4985	4990	4985	101
546	20231219	094000	192215680	4985	4990	4995	4985	1113
547	20231219	093900	186665340	4990	5000	5000	4990	26
548	20231219	093800	186535570	4990	4990	4990	4990	94
549	20231219	093700	186066510	5000	5010	5010	5000	163
550	20231219	093600	185251500	5000	5000	5000	5000	138
551	20231219	093500	184561500	4990	4990	4990	4990	34
552	20231219	093400	184391840	5000	5000	5000	5000	0
553	20231219	093300	184391840	5000	5010	5010	5000	362
554	20231219	093200	182581740	5000	5000	5000	5000	26
555	20231219	093100	182451740	5000	5000	5000	5000	261
556	20231219	093000	181146740	5000	5000	5000	5000	140
557	20231219	092900	180446740	5010	5000	5010	5000	502
558	20231219	092800	177935730	5000	5000	5000	5000	26
559	20231219	092700	177805730	5010	5000	5010	5000	173
560	20231219	092600	176939810	5000	5020	5020	5000	46
561	20231219	092500	176709410	5020	5020	5020	5020	12
562	20231219	092400	176649170	5010	4980	5020	4970	2581
563	20231219	092300	163771885	4960	4965	4980	4960	258
564	20231219	092200	162488780	4960	4955	4960	4955	864
565	20231219	092100	158206410	4970	4960	4970	4955	1288
566	20231219	092000	151808565	4955	4960	4960	4955	623
567	20231219	091900	148720350	4965	4980	4980	4965	1658
568	20231219	091800	140471730	4980	4980	4980	4955	103
569	20231219	091700	139960865	4985	4955	4985	4955	1676
570	20231219	091600	131638115	4960	4960	4960	4880	6151
571	20231219	091500	101410060	4960	4985	5000	4910	6424
572	20231219	091400	69568580	4990	4995	5000	4990	1465
573	20231219	091300	62250470	5000	5000	5000	5000	837
574	20231219	091200	58065470	5000	5000	5000	5000	581
575	20231219	091100	55160470	4995	4995	5000	4995	356
576	20231219	091000	53382150	5000	5000	5000	5000	2463
577	20231219	090900	41067150	5000	5010	5010	5000	2016
578	20231219	090800	30971170	5020	5010	5030	5010	27
579	20231219	090700	30835590	5010	5030	5030	5010	3043
580	20231219	090600	15550780	5040	5050	5050	5040	1343
581	20231219	090500	8781960	5050	5050	5060	5050	127
582	20231219	090400	8140510	5050	5050	5050	5050	0
583	20231219	090300	8140510	5050	5050	5070	5040	252
584	20231219	090200	6867030	5040	5040	5040	5040	0
585	20231219	090100	6867030	5040	5040	5040	5040	0
586	20231219	090000	6867030	5040	5040	5040	5040	1311