KissMeData/021040/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190500	92813650	3930	3930	3930	3930	200
3	20231219	190400	92813650	3930	3930	3930	3930	0
4	20231219	190300	92813650	3930	3930	3930	3930	0
5	20231219	190200	92813650	3930	3930	3930	3930	0
6	20231219	190100	92813650	3930	3930	3930	3930	0
7	20231219	190000	92813650	3930	3930	3930	3930	0
8	20231219	185900	92813650	3930	3930	3930	3930	0
9	20231219	185800	92813650	3930	3930	3930	3930	0
10	20231219	185700	92813650	3930	3930	3930	3930	0
11	20231219	185600	92813650	3930	3930	3930	3930	0
12	20231219	185500	92813650	3930	3930	3930	3930	0
13	20231219	185400	92813650	3930	3930	3930	3930	0
14	20231219	185300	92813650	3930	3930	3930	3930	0
15	20231219	185200	92813650	3930	3930	3930	3930	0
16	20231219	185100	92813650	3930	3930	3930	3930	0
17	20231219	185000	92813650	3930	3930	3930	3930	0
18	20231219	184900	92813650	3930	3930	3930	3930	0
19	20231219	184800	92813650	3930	3930	3930	3930	0
20	20231219	184700	92813650	3930	3930	3930	3930	0
21	20231219	184600	92813650	3930	3930	3930	3930	0
22	20231219	184500	92813650	3930	3930	3930	3930	0
23	20231219	184400	92813650	3930	3930	3930	3930	0
24	20231219	184300	92813650	3930	3930	3930	3930	0
25	20231219	184200	92813650	3930	3930	3930	3930	0
26	20231219	184100	92813650	3930	3930	3930	3930	0
27	20231219	184000	92813650	3930	3930	3930	3930	0
28	20231219	183900	92813650	3930	3930	3930	3930	0
29	20231219	183800	92813650	3930	3930	3930	3930	0
30	20231219	183700	92813650	3930	3930	3930	3930	0
31	20231219	183600	92813650	3930	3930	3930	3930	0
32	20231219	183500	92813650	3930	3930	3930	3930	200
33	20231219	183400	92813650	3930	3930	3930	3930	0
34	20231219	183300	92813650	3930	3930	3930	3930	0
35	20231219	183200	92813650	3930	3930	3930	3930	0
36	20231219	183100	92813650	3930	3930	3930	3930	0
37	20231219	183000	92813650	3930	3930	3930	3930	0
38	20231219	182900	92813650	3930	3930	3930	3930	0
39	20231219	182800	92813650	3930	3930	3930	3930	0
40	20231219	182700	92813650	3930	3930	3930	3930	0
41	20231219	182600	92813650	3930	3930	3930	3930	0
42	20231219	182500	92813650	3930	3930	3930	3930	0
43	20231219	182400	92813650	3930	3930	3930	3930	0
44	20231219	182300	92813650	3930	3930	3930	3930	0
45	20231219	182200	92813650	3930	3930	3930	3930	0
46	20231219	182100	92813650	3930	3930	3930	3930	0
47	20231219	182000	92813650	3930	3930	3930	3930	0
48	20231219	181900	92813650	3930	3930	3930	3930	0
49	20231219	181800	92813650	3930	3930	3930	3930	0
50	20231219	181700	92813650	3930	3930	3930	3930	0
51	20231219	181600	92813650	3930	3930	3930	3930	0
52	20231219	181500	92813650	3930	3930	3930	3930	0
53	20231219	181400	92813650	3930	3930	3930	3930	0
54	20231219	181300	92813650	3930	3930	3930	3930	0
55	20231219	181200	92813650	3930	3930	3930	3930	0
56	20231219	181100	92813650	3930	3930	3930	3930	0
57	20231219	181000	92813650	3930	3930	3930	3930	0
58	20231219	180900	92813650	3930	3930	3930	3930	0
59	20231219	180800	92813650	3930	3930	3930	3930	0
60	20231219	180700	92813650	3930	3930	3930	3930	0
61	20231219	180600	92813650	3930	3930	3930	3930	0
62	20231219	180500	92813650	3930	3930	3930	3930	200
63	20231219	180400	92813650	3930	3930	3930	3930	0
64	20231219	180300	92813650	3930	3930	3930	3930	0
65	20231219	180200	92813650	3930	3930	3930	3930	0
66	20231219	180100	92813650	3930	3930	3930	3930	0
67	20231219	180000	92813650	3930	3930	3930	3930	0
68	20231219	175900	92813650	3930	3930	3930	3930	0
69	20231219	175800	92813650	3930	3930	3930	3930	0
70	20231219	175700	92813650	3930	3930	3930	3930	0
71	20231219	175600	92813650	3930	3930	3930	3930	0
72	20231219	175500	92813650	3930	3930	3930	3930	0
73	20231219	175400	92813650	3930	3930	3930	3930	0
74	20231219	175300	92813650	3930	3930	3930	3930	0
75	20231219	175200	92813650	3930	3930	3930	3930	0
76	20231219	175100	92813650	3930	3930	3930	3930	0
77	20231219	175000	92813650	3930	3930	3930	3930	0
78	20231219	174900	92813650	3930	3930	3930	3930	0
79	20231219	174800	92813650	3930	3930	3930	3930	0
80	20231219	174700	92813650	3930	3930	3930	3930	0
81	20231219	174600	92813650	3930	3930	3930	3930	0
82	20231219	174500	92813650	3930	3930	3930	3930	0
83	20231219	174400	92813650	3930	3930	3930	3930	0
84	20231219	174300	92813650	3930	3930	3930	3930	0
85	20231219	174200	92813650	3930	3930	3930	3930	0
86	20231219	174100	92813650	3930	3930	3930	3930	0
87	20231219	174000	92813650	3930	3930	3930	3930	0
88	20231219	173900	92813650	3930	3930	3930	3930	0
89	20231219	173800	92813650	3930	3930	3930	3930	0
90	20231219	173700	92813650	3930	3930	3930	3930	0
91	20231219	173600	92813650	3930	3930	3930	3930	0
92	20231219	173500	92813650	3930	3930	3930	3930	200
93	20231219	173400	92813650	3930	3930	3930	3930	0
94	20231219	173300	92813650	3930	3930	3930	3930	0
95	20231219	173200	92813650	3930	3930	3930	3930	0
96	20231219	173100	92813650	3930	3930	3930	3930	0
97	20231219	173000	92813650	3930	3930	3930	3930	0
98	20231219	172900	92813650	3930	3930	3930	3930	0
99	20231219	172800	92813650	3930	3930	3930	3930	0
100	20231219	172700	92813650	3930	3930	3930	3930	0
101	20231219	172600	92813650	3930	3930	3930	3930	0
102	20231219	172500	92813650	3930	3930	3930	3930	0
103	20231219	172400	92813650	3930	3930	3930	3930	0
104	20231219	172300	92813650	3930	3930	3930	3930	0
105	20231219	172200	92813650	3930	3930	3930	3930	0
106	20231219	172100	92813650	3930	3930	3930	3930	0
107	20231219	172000	92813650	3930	3930	3930	3930	0
108	20231219	171900	92813650	3930	3930	3930	3930	0
109	20231219	171800	92813650	3930	3930	3930	3930	0
110	20231219	171700	92813650	3930	3930	3930	3930	0
111	20231219	171600	92813650	3930	3930	3930	3930	0
112	20231219	171500	92813650	3930	3930	3930	3930	0
113	20231219	171400	92813650	3930	3930	3930	3930	0
114	20231219	171300	92813650	3930	3930	3930	3930	0
115	20231219	171200	92813650	3930	3930	3930	3930	0
116	20231219	171100	92813650	3930	3930	3930	3930	0
117	20231219	171000	92813650	3930	3930	3930	3930	0
118	20231219	170900	92813650	3930	3930	3930	3930	0
119	20231219	170800	92813650	3930	3930	3930	3930	0
120	20231219	170700	92813650	3930	3930	3930	3930	0
121	20231219	170600	92813650	3930	3930	3930	3930	0
122	20231219	170500	92813650	3930	3930	3930	3930	200
123	20231219	170400	92813650	3930	3930	3930	3930	0
124	20231219	170300	92813650	3930	3930	3930	3930	0
125	20231219	170200	92813650	3930	3930	3930	3930	0
126	20231219	170100	92813650	3930	3930	3930	3930	0
127	20231219	170000	92813650	3930	3930	3930	3930	0
128	20231219	165900	92813650	3930	3930	3930	3930	0
129	20231219	165800	92813650	3930	3930	3930	3930	0
130	20231219	165700	92813650	3930	3930	3930	3930	0
131	20231219	165600	92813650	3930	3930	3930	3930	0
132	20231219	165500	92813650	3930	3930	3930	3930	0
133	20231219	165400	92813650	3930	3930	3930	3930	0
134	20231219	165300	92813650	3930	3930	3930	3930	0
135	20231219	165200	92813650	3930	3930	3930	3930	0
136	20231219	165100	92813650	3930	3930	3930	3930	0
137	20231219	165000	92813650	3930	3930	3930	3930	0
138	20231219	164900	92813650	3930	3930	3930	3930	0
139	20231219	164800	92813650	3930	3930	3930	3930	0
140	20231219	164700	92813650	3930	3930	3930	3930	0
141	20231219	164600	92813650	3930	3930	3930	3930	0
142	20231219	164500	92813650	3930	3930	3930	3930	0
143	20231219	164400	92813650	3930	3930	3930	3930	0
144	20231219	164300	92813650	3930	3930	3930	3930	0
145	20231219	164200	92813650	3930	3930	3930	3930	0
146	20231219	164100	92813650	3930	3930	3930	3930	0
147	20231219	164000	92813650	3930	3930	3930	3930	0
148	20231219	163900	92813650	3930	3930	3930	3930	0
149	20231219	163800	92813650	3930	3930	3930	3930	0
150	20231219	163700	92813650	3930	3930	3930	3930	0
151	20231219	163600	92813650	3930	3930	3930	3930	0
152	20231219	163500	92813650	3930	3930	3930	3930	200
153	20231219	163400	92813650	3930	3930	3930	3930	0
154	20231219	163300	92813650	3930	3930	3930	3930	0
155	20231219	163200	92813650	3930	3930	3930	3930	0
156	20231219	163100	92813650	3930	3930	3930	3930	0
157	20231219	163000	92813650	3930	3930	3930	3930	0
158	20231219	162900	92813650	3930	3930	3930	3930	0
159	20231219	162800	92813650	3930	3930	3930	3930	0
160	20231219	162700	92813650	3930	3930	3930	3930	0
161	20231219	162600	92813650	3930	3930	3930	3930	0
162	20231219	162500	92813650	3930	3930	3930	3930	0
163	20231219	162400	92813650	3930	3930	3930	3930	0
164	20231219	162300	92813650	3930	3930	3930	3930	0
165	20231219	162200	92813650	3930	3930	3930	3930	0
166	20231219	162100	92813650	3930	3930	3930	3930	0
167	20231219	162000	92813650	3930	3930	3930	3930	0
168	20231219	161900	92813650	3930	3930	3930	3930	0
169	20231219	161800	92813650	3930	3930	3930	3930	0
170	20231219	161700	92813650	3930	3930	3930	3930	0
171	20231219	161600	92813650	3930	3930	3930	3930	0
172	20231219	161500	92813650	3930	3930	3930	3930	0
173	20231219	161400	92813650	3930	3930	3930	3930	0
174	20231219	161300	92813650	3930	3930	3930	3930	0
175	20231219	161200	92813650	3930	3930	3930	3930	0
176	20231219	161100	92813650	3930	3930	3930	3930	0
177	20231219	161000	92813650	3930	3930	3930	3930	0
178	20231219	160900	92813650	3930	3930	3930	3930	0
179	20231219	160800	92813650	3930	3930	3930	3930	0
180	20231219	160700	92813650	3930	3930	3930	3930	0
181	20231219	160600	92813650	3930	3930	3930	3930	0
182	20231219	160500	92813650	3930	3930	3930	3930	200
183	20231219	160400	92813650	3930	3930	3930	3930	0
184	20231219	160300	92813650	3930	3930	3930	3930	0
185	20231219	160200	92813650	3930	3930	3930	3930	0
186	20231219	160100	92813650	3930	3930	3930	3930	0
187	20231219	160000	92813650	3930	3930	3930	3930	0
188	20231219	155900	92813650	3930	3930	3930	3930	0
189	20231219	155800	92813650	3930	3930	3930	3930	0
190	20231219	155700	92813650	3930	3930	3930	3930	0
191	20231219	155600	92813650	3930	3930	3930	3930	0
192	20231219	155500	92813650	3930	3930	3930	3930	0
193	20231219	155400	92813650	3930	3930	3930	3930	0
194	20231219	155300	92813650	3930	3930	3930	3930	0
195	20231219	155200	92813650	3930	3930	3930	3930	0
196	20231219	155100	92813650	3930	3930	3930	3930	0
197	20231219	155000	92813650	3930	3930	3930	3930	0
198	20231219	154900	92813650	3930	3930	3930	3930	0
199	20231219	154800	92813650	3930	3930	3930	3930	0
200	20231219	154700	92813650	3930	3930	3930	3930	0
201	20231219	154600	92813650	3930	3930	3930	3930	0
202	20231219	154500	92813650	3930	3930	3930	3930	0
203	20231219	154400	92813650	3930	3930	3930	3930	0
204	20231219	154300	92813650	3930	3930	3930	3930	0
205	20231219	154200	92813650	3930	3930	3930	3930	0
206	20231219	154100	92813650	3930	3930	3930	3930	0
207	20231219	154000	92813650	3930	3930	3930	3930	0
208	20231219	153900	92813650	3930	3930	3930	3930	0
209	20231219	153800	92813650	3930	3930	3930	3930	0
210	20231219	153700	92813650	3930	3930	3930	3930	0
211	20231219	153600	92813650	3930	3930	3930	3930	0
212	20231219	153500	92813650	3930	3930	3930	3930	200
213	20231219	153400	92813650	3930	3930	3930	3930	0
214	20231219	153300	92813650	3930	3930	3930	3930	0
215	20231219	153200	92813650	3930	3930	3930	3930	0
216	20231219	153100	92813650	3930	3930	3930	3930	0
217	20231219	153000	92813650	3930	3930	3930	3930	200
218	20231219	152900	92027650	3980	3980	3980	3980	0
219	20231219	152800	92027650	3980	3980	3980	3980	0
220	20231219	152700	92027650	3980	3980	3980	3980	0
221	20231219	152600	92027650	3980	3980	3980	3980	0
222	20231219	152500	92027650	3980	3980	3980	3980	0
223	20231219	152400	92027650	3980	3980	3980	3980	0
224	20231219	152300	92027650	3980	3980	3980	3980	0
225	20231219	152200	92027650	3980	3980	3980	3980	0
226	20231219	152100	92027650	3980	3980	3980	3980	0
227	20231219	152000	92027650	3980	3980	3980	3980	0
228	20231219	151900	92027650	3980	3980	3980	3980	0
229	20231219	151800	92027650	3980	3980	3980	3980	0
230	20231219	151700	92027650	3980	3950	3980	3950	30
231	20231219	151600	91908780	3940	3940	3940	3940	7
232	20231219	151500	91881200	3940	3940	3940	3940	0
233	20231219	151400	91881200	3940	3940	3940	3940	0
234	20231219	151300	91881200	3940	3940	3940	3940	0
235	20231219	151200	91881200	3940	3940	3940	3940	0
236	20231219	151100	91881200	3940	3940	3940	3940	0
237	20231219	151000	91881200	3940	3940	3940	3940	0
238	20231219	150900	91881200	3940	3940	3940	3940	0
239	20231219	150800	91881200	3940	3940	3940	3940	0
240	20231219	150700	91881200	3940	3930	3940	3930	130
241	20231219	150600	91369100	3925	3925	3925	3925	0
242	20231219	150500	91369100	3925	3925	3925	3925	0
243	20231219	150400	91369100	3925	3925	3925	3925	0
244	20231219	150300	91369100	3925	3925	3925	3925	0
245	20231219	150200	91369100	3925	3925	3925	3925	0
246	20231219	150100	91369100	3925	3920	3925	3920	5
247	20231219	150000	91349490	3925	3925	3925	3925	0
248	20231219	145900	91349490	3925	3925	3925	3925	0
249	20231219	145800	91349490	3925	3925	3925	3925	0
250	20231219	145700	91349490	3925	3925	3925	3925	0
251	20231219	145600	91349490	3925	3925	3925	3925	0
252	20231219	145500	91349490	3925	3925	3925	3925	0
253	20231219	145400	91349490	3925	3925	3925	3925	50
254	20231219	145300	91153240	3925	3925	3925	3925	50
255	20231219	145200	90956990	3910	3910	3910	3910	0
256	20231219	145100	90956990	3910	3910	3910	3910	0
257	20231219	145000	90956990	3910	3910	3910	3910	0
258	20231219	144900	90956990	3910	3900	3910	3900	513
259	20231219	144800	88951170	3905	3905	3905	3905	0
260	20231219	144700	88951170	3905	3905	3905	3905	0
261	20231219	144600	88951170	3905	3905	3905	3905	0
262	20231219	144500	88951170	3905	3905	3905	3905	0
263	20231219	144400	88951170	3905	3905	3905	3905	0
264	20231219	144300	88951170	3905	3905	3905	3905	27
265	20231219	144200	88845735	3905	3895	3905	3895	885
266	20231219	144100	85396660	3895	3905	3905	3895	447
267	20231219	144000	83652655	3905	3905	3905	3905	0
268	20231219	143900	83652655	3905	3905	3905	3905	0
269	20231219	143800	83652655	3905	3905	3905	3905	0
270	20231219	143700	83652655	3905	3905	3905	3905	0
271	20231219	143600	83652655	3905	3905	3905	3905	0
272	20231219	143500	83652655	3905	3905	3905	3905	0
273	20231219	143400	83652655	3905	3905	3905	3905	2
274	20231219	143300	83644845	3905	3905	3905	3905	107
275	20231219	143200	83227010	3910	3910	3910	3910	1
276	20231219	143100	83223100	3915	3915	3915	3915	0
277	20231219	143000	83223100	3915	3915	3915	3915	0
278	20231219	142900	83223100	3915	3915	3915	3915	0
279	20231219	142800	83223100	3915	3915	3915	3915	9
280	20231219	142700	83187865	3925	3925	3925	3925	0
281	20231219	142600	83187865	3925	3925	3925	3925	0
282	20231219	142500	83187865	3925	3925	3925	3925	2
283	20231219	142400	83180015	3920	3920	3920	3920	0
284	20231219	142300	83180015	3920	3920	3920	3920	0
285	20231219	142200	83180015	3920	3920	3920	3920	0
286	20231219	142100	83180015	3920	3920	3920	3920	0
287	20231219	142000	83180015	3920	3920	3920	3920	361
288	20231219	141900	81764895	3920	3920	3920	3920	500
289	20231219	141800	79804895	3920	3920	3920	3920	0
290	20231219	141700	79804895	3920	3920	3920	3920	0
291	20231219	141600	79804895	3920	3920	3920	3920	0
292	20231219	141500	79804895	3920	3920	3920	3920	24
293	20231219	141400	79710815	3920	3920	3920	3920	0
294	20231219	141300	79710815	3920	3920	3920	3920	0
295	20231219	141200	79710815	3920	3920	3920	3920	10
296	20231219	141100	79671615	3905	3905	3905	3905	0
297	20231219	141000	79671615	3905	3905	3905	3905	0
298	20231219	140900	79671615	3905	3905	3905	3905	0
299	20231219	140800	79671615	3905	3905	3905	3905	0
300	20231219	140700	79671615	3905	3905	3905	3905	0
301	20231219	140600	79671615	3905	3905	3905	3905	0
302	20231219	140500	79671615	3905	3905	3905	3905	0
303	20231219	140400	79671615	3905	3945	3945	3905	1037
304	20231219	140300	75610075	3945	3945	3945	3940	607
305	20231219	140200	73215465	3955	3955	3955	3955	32
306	20231219	140100	73088905	3925	3925	3925	3925	0
307	20231219	140000	73088905	3925	3925	3925	3925	0
308	20231219	135900	73088905	3925	3925	3925	3925	0
309	20231219	135800	73088905	3925	3925	3925	3925	0
310	20231219	135700	73088905	3925	3925	3925	3925	0
311	20231219	135600	73088905	3925	3925	3925	3925	0
312	20231219	135500	73088905	3925	3925	3925	3925	0
313	20231219	135400	73088905	3925	3925	3925	3925	0
314	20231219	135300	73088905	3925	3925	3925	3925	0
315	20231219	135200	73088905	3925	3925	3925	3925	649
316	20231219	135100	70541580	3910	3910	3910	3910	0
317	20231219	135000	70541580	3910	3910	3910	3910	0
318	20231219	134900	70541580	3910	3910	3910	3910	0
319	20231219	134800	70541580	3910	3910	3910	3910	0
320	20231219	134700	70541580	3910	3910	3910	3910	49
321	20231219	134600	70349990	3910	3910	3910	3910	0
322	20231219	134500	70349990	3910	3910	3910	3910	0
323	20231219	134400	70349990	3910	3910	3910	3910	0
324	20231219	134300	70349990	3910	3910	3910	3910	0
325	20231219	134200	70349990	3910	3910	3910	3910	0
326	20231219	134100	70349990	3910	3910	3910	3910	0
327	20231219	134000	70349990	3910	3910	3910	3910	0
328	20231219	133900	70349990	3910	3910	3910	3910	0
329	20231219	133800	70349990	3910	3910	3910	3910	20
330	20231219	133700	70271790	3905	3905	3905	3905	0
331	20231219	133600	70271790	3905	3905	3905	3905	0
332	20231219	133500	70271790	3905	3905	3905	3905	0
333	20231219	133400	70271790	3905	3905	3905	3905	0
334	20231219	133300	70271790	3905	3905	3905	3905	0
335	20231219	133200	70271790	3905	3905	3905	3905	20
336	20231219	133100	70193690	3925	3925	3925	3925	10
337	20231219	133000	70154440	3925	3925	3925	3925	0
338	20231219	132900	70154440	3925	3925	3925	3925	2
339	20231219	132800	70146590	3950	3960	3960	3950	8
340	20231219	132700	70114930	3960	3960	3960	3960	0
341	20231219	132600	70114930	3960	3960	3960	3960	0
342	20231219	132500	70114930	3960	3960	3960	3960	0
343	20231219	132400	70114930	3960	3960	3960	3960	0
344	20231219	132300	70114930	3960	3960	3960	3960	0
345	20231219	132200	70114930	3960	3960	3960	3960	0
346	20231219	132100	70114930	3960	3960	3960	3960	0
347	20231219	132000	70114930	3960	3960	3960	3960	0
348	20231219	131900	70114930	3960	3960	3960	3960	0
349	20231219	131800	70114930	3960	3960	3960	3960	0
350	20231219	131700	70114930	3960	3960	3960	3960	0
351	20231219	131600	70114930	3960	3960	3960	3960	0
352	20231219	131500	70114930	3960	3960	3960	3960	0
353	20231219	131400	70114930	3960	3960	3960	3960	0
354	20231219	131300	70114930	3960	3960	3960	3960	15
355	20231219	131200	70055530	3895	3960	3960	3860	10992
356	20231219	131100	26828540	3965	3970	3970	3965	2428
357	20231219	131000	17199405	3980	3980	3980	3980	0
358	20231219	130900	17199405	3980	3980	3980	3980	4
359	20231219	130800	17183485	3980	3980	3980	3980	0
360	20231219	130700	17183485	3980	3980	3980	3980	0
361	20231219	130600	17183485	3980	3980	3980	3980	0
362	20231219	130500	17183485	3980	3980	3980	3980	0
363	20231219	130400	17183485	3980	3980	3980	3980	0
364	20231219	130300	17183485	3980	3980	3980	3980	0
365	20231219	130200	17183485	3980	3980	3980	3980	0
366	20231219	130100	17183485	3980	3980	3980	3980	0
367	20231219	130000	17183485	3980	3980	3980	3980	0
368	20231219	125900	17183485	3980	3980	3980	3980	0
369	20231219	125800	17183485	3980	3980	3980	3980	0
370	20231219	125700	17183485	3980	3980	3980	3980	0
371	20231219	125600	17183485	3980	3980	3980	3980	0
372	20231219	125500	17183485	3980	3980	3980	3980	0
373	20231219	125400	17183485	3980	3980	3980	3980	0
374	20231219	125300	17183485	3980	3980	3980	3980	0
375	20231219	125200	17183485	3980	3980	3980	3980	0
376	20231219	125100	17183485	3980	3980	3980	3980	0
377	20231219	125000	17183485	3980	3980	3980	3980	0
378	20231219	124900	17183485	3980	3980	3980	3980	0
379	20231219	124800	17183485	3980	3980	3980	3980	0
380	20231219	124700	17183485	3980	3980	3980	3980	0
381	20231219	124600	17183485	3980	3980	3980	3980	0
382	20231219	124500	17183485	3980	3980	3980	3980	0
383	20231219	124400	17183485	3980	3980	3980	3980	0
384	20231219	124300	17183485	3980	3980	3980	3980	0
385	20231219	124200	17183485	3980	3980	3980	3980	0
386	20231219	124100	17183485	3980	3980	3980	3980	0
387	20231219	124000	17183485	3980	3980	3980	3980	0
388	20231219	123900	17183485	3980	3980	3980	3980	0
389	20231219	123800	17183485	3980	3980	3980	3980	7
390	20231219	123700	17155625	3985	3985	3985	3985	0
391	20231219	123600	17155625	3985	3985	3985	3985	0
392	20231219	123500	17155625	3985	3985	3985	3985	0
393	20231219	123400	17155625	3985	3985	3985	3985	23
394	20231219	123300	17063970	3970	3970	3970	3970	0
395	20231219	123200	17063970	3970	3970	3970	3970	0
396	20231219	123100	17063970	3970	3970	3970	3970	0
397	20231219	123000	17063970	3970	3970	3970	3970	0
398	20231219	122900	17063970	3970	3970	3970	3970	0
399	20231219	122800	17063970	3970	3970	3970	3970	0
400	20231219	122700	17063970	3970	3970	3970	3970	0
401	20231219	122600	17063970	3970	3970	3970	3970	0
402	20231219	122500	17063970	3970	3970	3970	3970	0
403	20231219	122400	17063970	3970	3970	3970	3970	14
404	20231219	122300	17008390	3970	3970	3970	3970	0
405	20231219	122200	17008390	3970	3970	3970	3970	14
406	20231219	122100	16952810	3970	3970	3970	3970	0
407	20231219	122000	16952810	3970	3970	3970	3970	0
408	20231219	121900	16952810	3970	3970	3970	3970	0
409	20231219	121800	16952810	3970	3970	3970	3970	0
410	20231219	121700	16952810	3970	3970	3970	3970	0
411	20231219	121600	16952810	3970	3970	3970	3970	0
412	20231219	121500	16952810	3970	3970	3970	3970	0
413	20231219	121400	16952810	3970	3970	3970	3970	0
414	20231219	121300	16952810	3970	3970	3970	3970	0
415	20231219	121200	16952810	3970	3970	3970	3970	0
416	20231219	121100	16952810	3970	3970	3970	3970	0
417	20231219	121000	16952810	3970	3970	3970	3970	0
418	20231219	120900	16952810	3970	3970	3970	3970	0
419	20231219	120800	16952810	3970	3970	3970	3970	0
420	20231219	120700	16952810	3970	3970	3970	3970	0
421	20231219	120600	16952810	3970	3975	3975	3970	23
422	20231219	120500	16861490	3970	3970	3970	3970	0
423	20231219	120400	16861490	3970	3970	3970	3970	0
424	20231219	120300	16861490	3970	3970	3970	3970	0
425	20231219	120200	16861490	3970	3970	3970	3970	0
426	20231219	120100	16861490	3970	3970	3970	3970	0
427	20231219	120000	16861490	3970	3970	3970	3970	0
428	20231219	115900	16861490	3970	3970	3970	3970	0
429	20231219	115800	16861490	3970	3970	3970	3970	0
430	20231219	115700	16861490	3970	3970	3970	3970	0
431	20231219	115600	16861490	3970	3970	3970	3970	0
432	20231219	115500	16861490	3970	3970	3970	3970	0
433	20231219	115400	16861490	3970	3970	3970	3970	0
434	20231219	115300	16861490	3970	3970	3970	3970	0
435	20231219	115200	16861490	3970	3970	3970	3970	0
436	20231219	115100	16861490	3970	3970	3970	3970	0
437	20231219	115000	16861490	3970	3970	3970	3970	0
438	20231219	114900	16861490	3970	3970	3970	3970	0
439	20231219	114800	16861490	3970	3970	3970	3970	0
440	20231219	114700	16861490	3970	3970	3970	3970	0
441	20231219	114600	16861490	3970	3970	3970	3970	0
442	20231219	114500	16861490	3970	3970	3970	3970	0
443	20231219	114400	16861490	3970	3970	3970	3970	14
444	20231219	114300	16805910	3970	3970	3970	3970	0
445	20231219	114200	16805910	3970	3970	3970	3970	0
446	20231219	114100	16805910	3970	3970	3970	3970	0
447	20231219	114000	16805910	3970	3970	3970	3970	0
448	20231219	113900	16805910	3970	3970	3970	3970	44
449	20231219	113800	16631230	3970	3970	3970	3970	0
450	20231219	113700	16631230	3970	3970	3970	3970	0
451	20231219	113600	16631230	3970	3970	3970	3970	0
452	20231219	113500	16631230	3970	3970	3970	3970	0
453	20231219	113400	16631230	3970	3970	3970	3970	0
454	20231219	113300	16631230	3970	3970	3970	3970	0
455	20231219	113200	16631230	3970	3970	3970	3970	0
456	20231219	113100	16631230	3970	3970	3970	3970	0
457	20231219	113000	16631230	3970	3970	3970	3970	0
458	20231219	112900	16631230	3970	3970	3970	3970	0
459	20231219	112800	16631230	3970	3970	3970	3970	0
460	20231219	112700	16631230	3970	3970	3970	3970	277
461	20231219	112600	15531540	3985	3985	3985	3985	10
462	20231219	112500	15491690	3970	3970	3970	3970	0
463	20231219	112400	15491690	3970	3970	3970	3970	0
464	20231219	112300	15491690	3970	3970	3970	3970	0
465	20231219	112200	15491690	3970	3970	3970	3970	0
466	20231219	112100	15491690	3970	3970	3970	3970	0
467	20231219	112000	15491690	3970	3970	3970	3970	12
468	20231219	111900	15444050	3970	3970	3970	3970	0
469	20231219	111800	15444050	3970	3970	3970	3970	0
470	20231219	111700	15444050	3970	3970	3970	3970	0
471	20231219	111600	15444050	3970	3970	3970	3970	0
472	20231219	111500	15444050	3970	3970	3970	3970	0
473	20231219	111400	15444050	3970	3970	3970	3970	0
474	20231219	111300	15444050	3970	3970	3970	3970	0
475	20231219	111200	15444050	3970	3970	3970	3970	0
476	20231219	111100	15444050	3970	3970	3970	3970	0
477	20231219	111000	15444050	3970	3970	3970	3970	0
478	20231219	110900	15444050	3970	3970	3970	3970	0
479	20231219	110800	15444050	3970	3970	3970	3970	0
480	20231219	110700	15444050	3970	3970	3970	3970	100
481	20231219	110600	15047050	3970	3970	3970	3970	0
482	20231219	110500	15047050	3970	3970	3970	3970	0
483	20231219	110400	15047050	3970	3970	3970	3970	0
484	20231219	110300	15047050	3970	3970	3970	3970	0
485	20231219	110200	15047050	3970	3970	3970	3970	0
486	20231219	110100	15047050	3970	3970	3970	3970	0
487	20231219	110000	15047050	3970	3970	3970	3970	0
488	20231219	105900	15047050	3970	3970	3970	3970	0
489	20231219	105800	15047050	3970	3970	3970	3970	0
490	20231219	105700	15047050	3970	3970	3970	3970	0
491	20231219	105600	15047050	3970	3970	3970	3970	0
492	20231219	105500	15047050	3970	3970	3970	3970	0
493	20231219	105400	15047050	3970	3970	3970	3970	0
494	20231219	105300	15047050	3970	3970	3970	3970	30
495	20231219	105200	14927950	3970	3970	3970	3970	97
496	20231219	105100	14542860	3970	3970	3970	3970	0
497	20231219	105000	14542860	3970	3970	3970	3970	0
498	20231219	104900	14542860	3970	3970	3970	3970	0
499	20231219	104800	14542860	3970	3970	3970	3970	0
500	20231219	104700	14542860	3970	3970	3970	3970	0
501	20231219	104600	14542860	3970	3970	3970	3970	0
502	20231219	104500	14542860	3970	3970	3970	3970	0
503	20231219	104400	14542860	3970	3970	3970	3970	0
504	20231219	104300	14542860	3970	3970	3970	3970	0
505	20231219	104200	14542860	3970	3970	3970	3970	0
506	20231219	104100	14542860	3970	3970	3970	3970	0
507	20231219	104000	14542860	3970	3970	3970	3970	0
508	20231219	103900	14542860	3970	3970	3970	3970	0
509	20231219	103800	14542860	3970	3970	3970	3970	0
510	20231219	103700	14542860	3970	3970	3970	3970	0
511	20231219	103600	14542860	3970	3970	3970	3970	0
512	20231219	103500	14542860	3970	3970	3970	3970	0
513	20231219	103400	14542860	3970	3970	3970	3970	0
514	20231219	103300	14542860	3970	3970	3970	3970	0
515	20231219	103200	14542860	3970	3970	3970	3970	0
516	20231219	103100	14542860	3970	3970	3970	3970	0
517	20231219	103000	14542860	3970	3970	3970	3970	0
518	20231219	102900	14542860	3970	3970	3970	3970	0
519	20231219	102800	14542860	3970	3970	3970	3970	0
520	20231219	102700	14542860	3970	3970	3970	3970	0
521	20231219	102600	14542860	3970	3970	3970	3970	0
522	20231219	102500	14542860	3970	3970	3970	3970	0
523	20231219	102400	14542860	3970	3970	3970	3970	0
524	20231219	102300	14542860	3970	3970	3970	3970	0
525	20231219	102200	14542860	3970	3970	3970	3970	0
526	20231219	102100	14542860	3970	3970	3970	3970	0
527	20231219	102000	14542860	3970	3970	3970	3970	0
528	20231219	101900	14542860	3970	3970	3970	3970	0
529	20231219	101800	14542860	3970	3970	3970	3970	0
530	20231219	101700	14542860	3970	3970	3970	3970	0
531	20231219	101600	14542860	3970	3970	3970	3970	0
532	20231219	101500	14542860	3970	3970	3970	3970	0
533	20231219	101400	14542860	3970	3970	3970	3970	0
534	20231219	101300	14542860	3970	3970	3970	3970	0
535	20231219	101200	14542860	3970	3970	3970	3970	0
536	20231219	101100	14542860	3970	3970	3970	3970	0
537	20231219	101000	14542860	3970	3970	3970	3970	0
538	20231219	100900	14542860	3970	3970	3970	3970	0
539	20231219	100800	14542860	3970	3970	3970	3970	0
540	20231219	100700	14542860	3970	3970	3970	3970	0
541	20231219	100600	14542860	3970	3970	3970	3970	0
542	20231219	100500	14542860	3970	3970	3970	3970	0
543	20231219	100400	14542860	3970	3970	3970	3970	0
544	20231219	100300	14542860	3970	3970	3970	3970	0
545	20231219	100200	14542860	3970	3970	3970	3970	0
546	20231219	100100	14542860	3970	3970	3970	3970	0
547	20231219	100000	14542860	3970	3970	3970	3970	20
548	20231219	095900	14463460	3970	3970	3970	3970	0
549	20231219	095800	14463460	3970	3970	3970	3970	0
550	20231219	095700	14463460	3970	3970	3970	3970	0
551	20231219	095600	14463460	3970	3970	3970	3970	0
552	20231219	095500	14463460	3970	3970	3970	3970	0
553	20231219	095400	14463460	3970	3970	3970	3970	0
554	20231219	095300	14463460	3970	3970	3970	3970	0
555	20231219	095200	14463460	3970	3970	3970	3970	0
556	20231219	095100	14463460	3970	3970	3970	3970	0
557	20231219	095000	14463460	3970	3970	3970	3970	0
558	20231219	094900	14463460	3970	3970	3970	3970	0
559	20231219	094800	14463460	3970	3970	3970	3970	0
560	20231219	094700	14463460	3970	3970	3970	3970	0
561	20231219	094600	14463460	3970	3970	3970	3970	0
562	20231219	094500	14463460	3970	3970	3970	3970	0
563	20231219	094400	14463460	3970	3970	3970	3970	0
564	20231219	094300	14463460	3970	3970	3970	3970	0
565	20231219	094200	14463460	3970	3970	3970	3970	0
566	20231219	094100	14463460	3970	3970	3970	3970	150
567	20231219	094000	13867960	3985	3985	3985	3985	0
568	20231219	093900	13867960	3985	3985	3985	3985	0
569	20231219	093800	13867960	3985	3985	3985	3985	0
570	20231219	093700	13867960	3985	3975	3985	3970	870
571	20231219	093600	10412650	3980	3985	3985	3980	144
572	20231219	093500	9839525	3980	3980	3980	3980	0
573	20231219	093400	9839525	3980	3980	3980	3980	1
574	20231219	093300	9835545	3980	3990	3990	3980	646
575	20231219	093200	7261240	3995	3995	3995	3995	0
576	20231219	093100	7261240	3995	3995	3995	3995	163
577	20231219	093000	6610055	4010	4010	4010	4010	0
578	20231219	092900	6610055	4010	4010	4010	4010	0
579	20231219	092800	6610055	4010	4010	4010	4010	0
580	20231219	092700	6610055	4010	4010	4010	4010	0
581	20231219	092600	6610055	4010	4010	4010	4010	0
582	20231219	092500	6610055	4010	4010	4010	4010	75
583	20231219	092400	6309305	4010	4005	4010	4005	23
584	20231219	092300	6217155	3995	3995	3995	3995	0
585	20231219	092200	6217155	3995	4000	4000	3995	150
586	20231219	092100	5617830	4000	4000	4000	4000	0
587	20231219	092000	5617830	4000	4000	4000	4000	0
588	20231219	091900	5617830	4000	4000	4000	4000	0
589	20231219	091800	5617830	4000	4000	4000	4000	0
590	20231219	091700	5617830	4000	4000	4000	4000	125
591	20231219	091600	5117830	4000	4000	4000	4000	9
592	20231219	091500	5081830	4000	4000	4000	4000	0
593	20231219	091400	5081830	4000	4000	4000	4000	0
594	20231219	091300	5081830	4000	4000	4000	4000	0
595	20231219	091200	5081830	4000	4000	4000	4000	121
596	20231219	091100	4597830	4000	4000	4000	4000	0
597	20231219	091000	4597830	4000	4000	4000	4000	0
598	20231219	090900	4597830	4000	4000	4000	4000	0
599	20231219	090800	4597830	4000	4000	4000	4000	0
600	20231219	090700	4597830	4000	4000	4000	4000	4
601	20231219	090600	4581830	4000	4000	4000	4000	45
602	20231219	090500	4401830	4000	4000	4000	4000	15
603	20231219	090400	4341830	4000	4005	4005	4000	453
604	20231219	090300	2527710	4005	4005	4005	4005	2
605	20231219	090200	2519700	4010	4005	4010	4005	24
606	20231219	090100	2423520	4010	4005	4010	4005	109
607	20231219	090000	1986480	4005	4005	4005	4005	496