KissMeData/050120/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193000	19813160	2990	2990	2990	2990	536
3	20231219	192900	19813160	2990	2990	2990	2990	0
4	20231219	192800	19813160	2990	2990	2990	2990	0
5	20231219	192700	19813160	2990	2990	2990	2990	0
6	20231219	192600	19813160	2990	2990	2990	2990	0
7	20231219	192500	19813160	2990	2990	2990	2990	0
8	20231219	192400	19813160	2990	2990	2990	2990	0
9	20231219	192300	19813160	2990	2990	2990	2990	0
10	20231219	192200	19813160	2990	2990	2990	2990	0
11	20231219	192100	19813160	2990	2990	2990	2990	0
12	20231219	192000	19813160	2990	2990	2990	2990	0
13	20231219	191900	19813160	2990	2990	2990	2990	0
14	20231219	191800	19813160	2990	2990	2990	2990	0
15	20231219	191700	19813160	2990	2990	2990	2990	0
16	20231219	191600	19813160	2990	2990	2990	2990	0
17	20231219	191500	19813160	2990	2990	2990	2990	0
18	20231219	191400	19813160	2990	2990	2990	2990	0
19	20231219	191300	19813160	2990	2990	2990	2990	0
20	20231219	191200	19813160	2990	2990	2990	2990	0
21	20231219	191100	19813160	2990	2990	2990	2990	0
22	20231219	191000	19813160	2990	2990	2990	2990	0
23	20231219	190900	19813160	2990	2990	2990	2990	0
24	20231219	190800	19813160	2990	2990	2990	2990	0
25	20231219	190700	19813160	2990	2990	2990	2990	0
26	20231219	190600	19813160	2990	2990	2990	2990	0
27	20231219	190500	19813160	2990	2990	2990	2990	0
28	20231219	190400	19813160	2990	2990	2990	2990	0
29	20231219	190300	19813160	2990	2990	2990	2990	0
30	20231219	190200	19813160	2990	2990	2990	2990	0
31	20231219	190100	19813160	2990	2990	2990	2990	0
32	20231219	190000	19813160	2990	2990	2990	2990	536
33	20231219	185900	19813160	2990	2990	2990	2990	0
34	20231219	185800	19813160	2990	2990	2990	2990	0
35	20231219	185700	19813160	2990	2990	2990	2990	0
36	20231219	185600	19813160	2990	2990	2990	2990	0
37	20231219	185500	19813160	2990	2990	2990	2990	0
38	20231219	185400	19813160	2990	2990	2990	2990	0
39	20231219	185300	19813160	2990	2990	2990	2990	0
40	20231219	185200	19813160	2990	2990	2990	2990	0
41	20231219	185100	19813160	2990	2990	2990	2990	0
42	20231219	185000	19813160	2990	2990	2990	2990	0
43	20231219	184900	19813160	2990	2990	2990	2990	0
44	20231219	184800	19813160	2990	2990	2990	2990	0
45	20231219	184700	19813160	2990	2990	2990	2990	0
46	20231219	184600	19813160	2990	2990	2990	2990	0
47	20231219	184500	19813160	2990	2990	2990	2990	0
48	20231219	184400	19813160	2990	2990	2990	2990	0
49	20231219	184300	19813160	2990	2990	2990	2990	0
50	20231219	184200	19813160	2990	2990	2990	2990	0
51	20231219	184100	19813160	2990	2990	2990	2990	0
52	20231219	184000	19813160	2990	2990	2990	2990	0
53	20231219	183900	19813160	2990	2990	2990	2990	0
54	20231219	183800	19813160	2990	2990	2990	2990	0
55	20231219	183700	19813160	2990	2990	2990	2990	0
56	20231219	183600	19813160	2990	2990	2990	2990	0
57	20231219	183500	19813160	2990	2990	2990	2990	0
58	20231219	183400	19813160	2990	2990	2990	2990	0
59	20231219	183300	19813160	2990	2990	2990	2990	0
60	20231219	183200	19813160	2990	2990	2990	2990	0
61	20231219	183100	19813160	2990	2990	2990	2990	0
62	20231219	183000	19813160	2990	2990	2990	2990	536
63	20231219	182900	19813160	2990	2990	2990	2990	0
64	20231219	182800	19813160	2990	2990	2990	2990	0
65	20231219	182700	19813160	2990	2990	2990	2990	0
66	20231219	182600	19813160	2990	2990	2990	2990	0
67	20231219	182500	19813160	2990	2990	2990	2990	0
68	20231219	182400	19813160	2990	2990	2990	2990	0
69	20231219	182300	19813160	2990	2990	2990	2990	0
70	20231219	182200	19813160	2990	2990	2990	2990	0
71	20231219	182100	19813160	2990	2990	2990	2990	0
72	20231219	182000	19813160	2990	2990	2990	2990	0
73	20231219	181900	19813160	2990	2990	2990	2990	0
74	20231219	181800	19813160	2990	2990	2990	2990	0
75	20231219	181700	19813160	2990	2990	2990	2990	0
76	20231219	181600	19813160	2990	2990	2990	2990	0
77	20231219	181500	19813160	2990	2990	2990	2990	0
78	20231219	181400	19813160	2990	2990	2990	2990	0
79	20231219	181300	19813160	2990	2990	2990	2990	0
80	20231219	181200	19813160	2990	2990	2990	2990	0
81	20231219	181100	19813160	2990	2990	2990	2990	0
82	20231219	181000	19813160	2990	2990	2990	2990	0
83	20231219	180900	19813160	2990	2990	2990	2990	0
84	20231219	180800	19813160	2990	2990	2990	2990	0
85	20231219	180700	19813160	2990	2990	2990	2990	0
86	20231219	180600	19813160	2990	2990	2990	2990	0
87	20231219	180500	19813160	2990	2990	2990	2990	0
88	20231219	180400	19813160	2990	2990	2990	2990	0
89	20231219	180300	19813160	2990	2990	2990	2990	0
90	20231219	180200	19813160	2990	2990	2990	2990	0
91	20231219	180100	19813160	2990	2990	2990	2990	0
92	20231219	180000	19813160	2990	2990	2990	2990	536
93	20231219	175900	19813160	2990	2990	2990	2990	0
94	20231219	175800	19813160	2990	2990	2990	2990	0
95	20231219	175700	19813160	2990	2990	2990	2990	0
96	20231219	175600	19813160	2990	2990	2990	2990	0
97	20231219	175500	19813160	2990	2990	2990	2990	0
98	20231219	175400	19813160	2990	2990	2990	2990	0
99	20231219	175300	19813160	2990	2990	2990	2990	0
100	20231219	175200	19813160	2990	2990	2990	2990	0
101	20231219	175100	19813160	2990	2990	2990	2990	0
102	20231219	175000	19813160	2990	2990	2990	2990	0
103	20231219	174900	19813160	2990	2990	2990	2990	0
104	20231219	174800	19813160	2990	2990	2990	2990	0
105	20231219	174700	19813160	2990	2990	2990	2990	0
106	20231219	174600	19813160	2990	2990	2990	2990	0
107	20231219	174500	19813160	2990	2990	2990	2990	0
108	20231219	174400	19813160	2990	2990	2990	2990	0
109	20231219	174300	19813160	2990	2990	2990	2990	0
110	20231219	174200	19813160	2990	2990	2990	2990	0
111	20231219	174100	19813160	2990	2990	2990	2990	0
112	20231219	174000	19813160	2990	2990	2990	2990	0
113	20231219	173900	19813160	2990	2990	2990	2990	0
114	20231219	173800	19813160	2990	2990	2990	2990	0
115	20231219	173700	19813160	2990	2990	2990	2990	0
116	20231219	173600	19813160	2990	2990	2990	2990	0
117	20231219	173500	19813160	2990	2990	2990	2990	0
118	20231219	173400	19813160	2990	2990	2990	2990	0
119	20231219	173300	19813160	2990	2990	2990	2990	0
120	20231219	173200	19813160	2990	2990	2990	2990	0
121	20231219	173100	19813160	2990	2990	2990	2990	0
122	20231219	173000	19813160	2990	2990	2990	2990	536
123	20231219	172900	19813160	2990	2990	2990	2990	0
124	20231219	172800	19813160	2990	2990	2990	2990	0
125	20231219	172700	19813160	2990	2990	2990	2990	0
126	20231219	172600	19813160	2990	2990	2990	2990	0
127	20231219	172500	19813160	2990	2990	2990	2990	0
128	20231219	172400	19813160	2990	2990	2990	2990	0
129	20231219	172300	19813160	2990	2990	2990	2990	0
130	20231219	172200	19813160	2990	2990	2990	2990	0
131	20231219	172100	19813160	2990	2990	2990	2990	0
132	20231219	172000	19813160	2990	2990	2990	2990	0
133	20231219	171900	19813160	2990	2990	2990	2990	0
134	20231219	171800	19813160	2990	2990	2990	2990	0
135	20231219	171700	19813160	2990	2990	2990	2990	0
136	20231219	171600	19813160	2990	2990	2990	2990	0
137	20231219	171500	19813160	2990	2990	2990	2990	0
138	20231219	171400	19813160	2990	2990	2990	2990	0
139	20231219	171300	19813160	2990	2990	2990	2990	0
140	20231219	171200	19813160	2990	2990	2990	2990	0
141	20231219	171100	19813160	2990	2990	2990	2990	0
142	20231219	171000	19813160	2990	2990	2990	2990	0
143	20231219	170900	19813160	2990	2990	2990	2990	0
144	20231219	170800	19813160	2990	2990	2990	2990	0
145	20231219	170700	19813160	2990	2990	2990	2990	0
146	20231219	170600	19813160	2990	2990	2990	2990	0
147	20231219	170500	19813160	2990	2990	2990	2990	0
148	20231219	170400	19813160	2990	2990	2990	2990	0
149	20231219	170300	19813160	2990	2990	2990	2990	0
150	20231219	170200	19813160	2990	2990	2990	2990	0
151	20231219	170100	19813160	2990	2990	2990	2990	0
152	20231219	170000	19813160	2990	2990	2990	2990	536
153	20231219	165900	19813160	2990	2990	2990	2990	0
154	20231219	165800	19813160	2990	2990	2990	2990	0
155	20231219	165700	19813160	2990	2990	2990	2990	0
156	20231219	165600	19813160	2990	2990	2990	2990	0
157	20231219	165500	19813160	2990	2990	2990	2990	0
158	20231219	165400	19813160	2990	2990	2990	2990	0
159	20231219	165300	19813160	2990	2990	2990	2990	0
160	20231219	165200	19813160	2990	2990	2990	2990	0
161	20231219	165100	19813160	2990	2990	2990	2990	0
162	20231219	165000	19813160	2990	2990	2990	2990	0
163	20231219	164900	19813160	2990	2990	2990	2990	0
164	20231219	164800	19813160	2990	2990	2990	2990	0
165	20231219	164700	19813160	2990	2990	2990	2990	0
166	20231219	164600	19813160	2990	2990	2990	2990	0
167	20231219	164500	19813160	2990	2990	2990	2990	0
168	20231219	164400	19813160	2990	2990	2990	2990	0
169	20231219	164300	19813160	2990	2990	2990	2990	0
170	20231219	164200	19813160	2990	2990	2990	2990	0
171	20231219	164100	19813160	2990	2990	2990	2990	0
172	20231219	164000	19813160	2990	2990	2990	2990	0
173	20231219	163900	19813160	2990	2990	2990	2990	0
174	20231219	163800	19813160	2990	2990	2990	2990	0
175	20231219	163700	19813160	2990	2990	2990	2990	0
176	20231219	163600	19813160	2990	2990	2990	2990	0
177	20231219	163500	19813160	2990	2990	2990	2990	0
178	20231219	163400	19813160	2990	2990	2990	2990	0
179	20231219	163300	19813160	2990	2990	2990	2990	0
180	20231219	163200	19813160	2990	2990	2990	2990	0
181	20231219	163100	19813160	2990	2990	2990	2990	0
182	20231219	163000	19813160	2990	2990	2990	2990	536
183	20231219	162900	19813160	2990	2990	2990	2990	0
184	20231219	162800	19813160	2990	2990	2990	2990	0
185	20231219	162700	19813160	2990	2990	2990	2990	0
186	20231219	162600	19813160	2990	2990	2990	2990	0
187	20231219	162500	19813160	2990	2990	2990	2990	0
188	20231219	162400	19813160	2990	2990	2990	2990	0
189	20231219	162300	19813160	2990	2990	2990	2990	0
190	20231219	162200	19813160	2990	2990	2990	2990	0
191	20231219	162100	19813160	2990	2990	2990	2990	0
192	20231219	162000	19813160	2990	2990	2990	2990	0
193	20231219	161900	19813160	2990	2990	2990	2990	0
194	20231219	161800	19813160	2990	2990	2990	2990	0
195	20231219	161700	19813160	2990	2990	2990	2990	0
196	20231219	161600	19813160	2990	2990	2990	2990	0
197	20231219	161500	19813160	2990	2990	2990	2990	0
198	20231219	161400	19813160	2990	2990	2990	2990	0
199	20231219	161300	19813160	2990	2990	2990	2990	0
200	20231219	161200	19813160	2990	2990	2990	2990	0
201	20231219	161100	19813160	2990	2990	2990	2990	0
202	20231219	161000	19813160	2990	2990	2990	2990	0
203	20231219	160900	19813160	2990	2990	2990	2990	0
204	20231219	160800	19813160	2990	2990	2990	2990	0
205	20231219	160700	19813160	2990	2990	2990	2990	0
206	20231219	160600	19813160	2990	2990	2990	2990	0
207	20231219	160500	19813160	2990	2990	2990	2990	0
208	20231219	160400	19813160	2990	2990	2990	2990	0
209	20231219	160300	19813160	2990	2990	2990	2990	0
210	20231219	160200	19813160	2990	2990	2990	2990	0
211	20231219	160100	19813160	2990	2990	2990	2990	0
212	20231219	160000	19813160	2990	2990	2990	2990	536
213	20231219	155900	19813160	2990	2990	2990	2990	0
214	20231219	155800	19813160	2990	2990	2990	2990	0
215	20231219	155700	19813160	2990	2990	2990	2990	0
216	20231219	155600	19813160	2990	2990	2990	2990	0
217	20231219	155500	19813160	2990	2990	2990	2990	0
218	20231219	155400	19813160	2990	2990	2990	2990	0
219	20231219	155300	19813160	2990	2990	2990	2990	0
220	20231219	155200	19813160	2990	2990	2990	2990	0
221	20231219	155100	19813160	2990	2990	2990	2990	0
222	20231219	155000	19813160	2990	2990	2990	2990	0
223	20231219	154900	19813160	2990	2990	2990	2990	0
224	20231219	154800	19813160	2990	2990	2990	2990	0
225	20231219	154700	19813160	2990	2990	2990	2990	0
226	20231219	154600	19813160	2990	2990	2990	2990	0
227	20231219	154500	19813160	2990	2990	2990	2990	0
228	20231219	154400	19813160	2990	2990	2990	2990	0
229	20231219	154300	19813160	2990	2990	2990	2990	0
230	20231219	154200	19813160	2990	2990	2990	2990	0
231	20231219	154100	19813160	2990	2990	2990	2990	0
232	20231219	154000	19813160	2990	2990	2990	2990	0
233	20231219	153900	19813160	2990	2990	2990	2990	0
234	20231219	153800	19813160	2990	2990	2990	2990	0
235	20231219	153700	19813160	2990	2990	2990	2990	0
236	20231219	153600	19813160	2990	2990	2990	2990	0
237	20231219	153500	19813160	2990	2990	2990	2990	0
238	20231219	153400	19813160	2990	2990	2990	2990	0
239	20231219	153300	19813160	2990	2990	2990	2990	0
240	20231219	153200	19813160	2990	2990	2990	2990	0
241	20231219	153100	19813160	2990	2990	2990	2990	0
242	20231219	153000	19813160	2990	2990	2990	2990	1072
243	20231219	152900	18210520	2990	2990	2990	2990	0
244	20231219	152800	18210520	2990	2990	2990	2990	0
245	20231219	152700	18210520	2990	2990	2990	2990	0
246	20231219	152600	18210520	2990	2990	2990	2990	0
247	20231219	152500	18210520	2990	2990	2990	2990	0
248	20231219	152400	18210520	2990	2990	2990	2990	0
249	20231219	152300	18210520	2990	2990	2990	2990	0
250	20231219	152200	18210520	2990	2990	2990	2990	0
251	20231219	152100	18210520	2990	2990	2990	2990	0
252	20231219	152000	18210520	2990	2990	2990	2990	0
253	20231219	151900	18210520	2990	2990	2990	2990	0
254	20231219	151800	18210520	2990	2990	2990	2990	1
255	20231219	151700	18207530	2985	2985	2985	2985	0
256	20231219	151600	18207530	2985	2985	2985	2985	61
257	20231219	151500	18025445	2985	2985	2985	2985	0
258	20231219	151400	18025445	2985	2985	2985	2985	0
259	20231219	151300	18025445	2985	2985	2985	2985	0
260	20231219	151200	18025445	2985	2985	2985	2985	53
261	20231219	151100	17867240	2990	2990	2990	2990	0
262	20231219	151000	17867240	2990	2990	2990	2990	0
263	20231219	150900	17867240	2990	2990	2990	2990	0
264	20231219	150800	17867240	2990	2990	2990	2990	0
265	20231219	150700	17867240	2990	2990	2990	2990	0
266	20231219	150600	17867240	2990	2990	2990	2990	0
267	20231219	150500	17867240	2990	2990	2990	2990	1
268	20231219	150400	17864250	2985	2985	2985	2985	0
269	20231219	150300	17864250	2985	2985	2985	2985	294
270	20231219	150200	16986660	2985	2980	2985	2980	2
271	20231219	150100	16980695	2965	2965	2965	2965	0
272	20231219	150000	16980695	2965	2965	2965	2965	0
273	20231219	145900	16980695	2965	2965	2965	2965	0
274	20231219	145800	16980695	2965	2965	2965	2965	1
275	20231219	145700	16977730	2990	2990	2990	2990	0
276	20231219	145600	16977730	2990	2990	2990	2990	0
277	20231219	145500	16977730	2990	2990	2990	2990	0
278	20231219	145400	16977730	2990	2990	2990	2990	0
279	20231219	145300	16977730	2990	2990	2990	2990	0
280	20231219	145200	16977730	2990	2990	2990	2990	0
281	20231219	145100	16977730	2990	2990	2990	2990	0
282	20231219	145000	16977730	2990	2990	2990	2990	0
283	20231219	144900	16977730	2990	2990	2990	2990	0
284	20231219	144800	16977730	2990	2990	2990	2990	0
285	20231219	144700	16977730	2990	2990	2990	2990	0
286	20231219	144600	16977730	2990	2990	2990	2990	0
287	20231219	144500	16977730	2990	2990	2990	2990	0
288	20231219	144400	16977730	2990	2990	2990	2990	0
289	20231219	144300	16977730	2990	2990	2990	2990	0
290	20231219	144200	16977730	2990	2990	2990	2990	0
291	20231219	144100	16977730	2990	2990	2990	2990	20
292	20231219	144000	16917930	2990	2990	2990	2990	0
293	20231219	143900	16917930	2990	2990	2990	2990	0
294	20231219	143800	16917930	2990	2990	2990	2990	0
295	20231219	143700	16917930	2990	2990	2990	2990	0
296	20231219	143600	16917930	2990	2990	2990	2990	0
297	20231219	143500	16917930	2990	2990	2990	2990	1
298	20231219	143400	16914940	2985	2985	2985	2985	0
299	20231219	143300	16914940	2985	2985	2985	2985	0
300	20231219	143200	16914940	2985	2985	2985	2985	0
301	20231219	143100	16914940	2985	2985	2985	2985	0
302	20231219	143000	16914940	2985	2985	2985	2985	0
303	20231219	142900	16914940	2985	2985	2985	2985	335
304	20231219	142800	15914965	2985	2985	2985	2985	0
305	20231219	142700	15914965	2985	2985	2985	2985	0
306	20231219	142600	15914965	2985	2985	2985	2985	0
307	20231219	142500	15914965	2985	2985	2985	2985	0
308	20231219	142400	15914965	2985	2985	2985	2985	0
309	20231219	142300	15914965	2985	2985	2985	2985	1
310	20231219	142200	15911980	2960	2960	2960	2960	59
311	20231219	142100	15737340	2965	2975	2975	2965	441
312	20231219	142000	14428255	2985	2985	2985	2985	0
313	20231219	141900	14428255	2985	2985	2985	2985	3
314	20231219	141800	14419300	2990	2990	2990	2990	0
315	20231219	141700	14419300	2990	2990	2990	2990	0
316	20231219	141600	14419300	2990	2990	2990	2990	1
317	20231219	141500	14416310	2980	2980	2985	2980	4
318	20231219	141400	14404385	2975	2975	2975	2975	0
319	20231219	141300	14404385	2975	2975	2975	2975	0
320	20231219	141200	14404385	2975	2975	2975	2975	0
321	20231219	141100	14404385	2975	2975	2975	2975	165
322	20231219	141000	13913510	2990	2990	2990	2990	0
323	20231219	140900	13913510	2990	2990	2990	2990	0
324	20231219	140800	13913510	2990	2990	2990	2990	0
325	20231219	140700	13913510	2990	2990	2990	2990	0
326	20231219	140600	13913510	2990	2990	2990	2990	1
327	20231219	140500	13910520	2980	2980	2980	2980	0
328	20231219	140400	13910520	2980	2980	2980	2980	0
329	20231219	140300	13910520	2980	2980	2980	2980	0
330	20231219	140200	13910520	2980	2980	2980	2980	0
331	20231219	140100	13910520	2980	2980	2980	2980	13
332	20231219	140000	13871780	2990	2990	2990	2990	0
333	20231219	135900	13871780	2990	2990	2990	2990	0
334	20231219	135800	13871780	2990	2990	2990	2990	0
335	20231219	135700	13871780	2990	2990	2990	2990	0
336	20231219	135600	13871780	2990	2990	2990	2990	0
337	20231219	135500	13871780	2990	2990	2990	2990	0
338	20231219	135400	13871780	2990	2990	2990	2990	0
339	20231219	135300	13871780	2990	2990	2990	2990	0
340	20231219	135200	13871780	2990	2990	2990	2990	0
341	20231219	135100	13871780	2990	2990	2990	2990	0
342	20231219	135000	13871780	2990	2990	2990	2990	0
343	20231219	134900	13871780	2990	2990	2990	2990	0
344	20231219	134800	13871780	2990	2990	2990	2990	0
345	20231219	134700	13871780	2990	2990	2990	2990	0
346	20231219	134600	13871780	2990	2990	2990	2990	0
347	20231219	134500	13871780	2990	2990	2990	2990	0
348	20231219	134400	13871780	2990	2990	2990	2990	0
349	20231219	134300	13871780	2990	2990	2990	2990	0
350	20231219	134200	13871780	2990	2990	2990	2990	0
351	20231219	134100	13871780	2990	2990	2990	2990	0
352	20231219	134000	13871780	2990	2990	2990	2990	0
353	20231219	133900	13871780	2990	2990	2990	2990	0
354	20231219	133800	13871780	2990	2990	2990	2990	0
355	20231219	133700	13871780	2990	2990	2990	2990	0
356	20231219	133600	13871780	2990	2990	2990	2990	0
357	20231219	133500	13871780	2990	2990	2990	2990	0
358	20231219	133400	13871780	2990	2990	2990	2990	0
359	20231219	133300	13871780	2990	2990	2990	2990	0
360	20231219	133200	13871780	2990	2990	2990	2990	0
361	20231219	133100	13871780	2990	2990	2990	2990	0
362	20231219	133000	13871780	2990	2990	2990	2990	0
363	20231219	132900	13871780	2990	2990	2990	2990	0
364	20231219	132800	13871780	2990	2990	2990	2990	0
365	20231219	132700	13871780	2990	2990	2990	2990	0
366	20231219	132600	13871780	2990	2990	2990	2990	0
367	20231219	132500	13871780	2990	2990	2990	2990	0
368	20231219	132400	13871780	2990	2990	2990	2990	0
369	20231219	132300	13871780	2990	2990	2990	2990	0
370	20231219	132200	13871780	2990	2990	2990	2990	0
371	20231219	132100	13871780	2990	2990	2990	2990	1
372	20231219	132000	13868790	2990	2990	2990	2990	0
373	20231219	131900	13868790	2990	2990	2990	2990	0
374	20231219	131800	13868790	2990	2990	2990	2990	0
375	20231219	131700	13868790	2990	2990	2990	2990	1
376	20231219	131600	13865800	2995	2995	2995	2995	0
377	20231219	131500	13865800	2995	2995	2995	2995	0
378	20231219	131400	13865800	2995	2995	2995	2995	0
379	20231219	131300	13865800	2995	2995	2995	2995	1
380	20231219	131200	13862805	2990	2990	2990	2990	0
381	20231219	131100	13862805	2990	2990	2990	2990	50
382	20231219	131000	13713305	2985	2985	2985	2985	1
383	20231219	130900	13710320	2995	2995	2995	2995	0
384	20231219	130800	13710320	2995	2995	2995	2995	0
385	20231219	130700	13710320	2995	2995	2995	2995	0
386	20231219	130600	13710320	2995	2995	2995	2995	0
387	20231219	130500	13710320	2995	2995	2995	2995	0
388	20231219	130400	13710320	2995	2995	2995	2995	0
389	20231219	130300	13710320	2995	2995	2995	2995	0
390	20231219	130200	13710320	2995	2995	2995	2995	0
391	20231219	130100	13710320	2995	2995	2995	2995	1
392	20231219	130000	13707325	2990	2990	2990	2990	0
393	20231219	125900	13707325	2990	2990	2990	2990	0
394	20231219	125800	13707325	2990	2990	2990	2990	0
395	20231219	125700	13707325	2990	2990	2990	2990	0
396	20231219	125600	13707325	2990	2990	2990	2990	0
397	20231219	125500	13707325	2990	2990	2990	2990	0
398	20231219	125400	13707325	2990	2990	2990	2990	0
399	20231219	125300	13707325	2990	2990	2990	2990	0
400	20231219	125200	13707325	2990	2990	2990	2990	0
401	20231219	125100	13707325	2990	2990	2990	2990	0
402	20231219	125000	13707325	2990	2990	2990	2990	0
403	20231219	124900	13707325	2990	2990	2990	2990	0
404	20231219	124800	13707325	2990	2990	2990	2990	0
405	20231219	124700	13707325	2990	2990	2990	2990	1
406	20231219	124600	13704335	2995	2995	2995	2995	0
407	20231219	124500	13704335	2995	2995	2995	2995	0
408	20231219	124400	13704335	2995	2995	2995	2995	0
409	20231219	124300	13704335	2995	2995	2995	2995	0
410	20231219	124200	13704335	2995	2995	2995	2995	0
411	20231219	124100	13704335	2995	2995	2995	2995	0
412	20231219	124000	13704335	2995	2995	2995	2995	0
413	20231219	123900	13704335	2995	2995	2995	2995	0
414	20231219	123800	13704335	2995	2995	2995	2995	0
415	20231219	123700	13704335	2995	2995	2995	2995	0
416	20231219	123600	13704335	2995	2995	2995	2995	0
417	20231219	123500	13704335	2995	2995	2995	2995	0
418	20231219	123400	13704335	2995	2995	2995	2995	0
419	20231219	123300	13704335	2995	2995	2995	2995	0
420	20231219	123200	13704335	2995	2995	2995	2995	0
421	20231219	123100	13704335	2995	2995	2995	2995	5
422	20231219	123000	13689360	2995	2995	2995	2995	0
423	20231219	122900	13689360	2995	2995	2995	2995	0
424	20231219	122800	13689360	2995	2995	2995	2995	0
425	20231219	122700	13689360	2995	2995	2995	2995	0
426	20231219	122600	13689360	2995	2995	2995	2995	0
427	20231219	122500	13689360	2995	2995	2995	2995	1
428	20231219	122400	13686365	2990	2990	2990	2990	0
429	20231219	122300	13686365	2990	2990	2990	2990	236
430	20231219	122200	12980725	2990	2990	2990	2990	0
431	20231219	122100	12980725	2990	2990	2990	2990	100
432	20231219	122000	12681725	2990	2990	2990	2990	0
433	20231219	121900	12681725	2990	2990	2990	2990	50
434	20231219	121800	12532225	2990	2990	2990	2990	100
435	20231219	121700	12233225	2990	2990	2990	2990	0
436	20231219	121600	12233225	2990	2990	2990	2990	0
437	20231219	121500	12233225	2990	2990	2990	2990	0
438	20231219	121400	12233225	2990	2990	2990	2990	117
439	20231219	121300	11883395	2990	2990	2990	2990	0
440	20231219	121200	11883395	2990	2990	2990	2990	0
441	20231219	121100	11883395	2990	2990	2990	2990	73
442	20231219	121000	11665125	2990	2990	2990	2990	50
443	20231219	120900	11515625	2990	2990	2990	2990	200
444	20231219	120800	10917625	2995	2995	2995	2995	0
445	20231219	120700	10917625	2995	2995	2995	2995	0
446	20231219	120600	10917625	2995	2995	2995	2995	0
447	20231219	120500	10917625	2995	2995	2995	2995	0
448	20231219	120400	10917625	2995	2995	2995	2995	0
449	20231219	120300	10917625	2995	2995	2995	2995	0
450	20231219	120200	10917625	2995	2995	2995	2995	1
451	20231219	120100	10914630	2990	2990	2990	2990	0
452	20231219	120000	10914630	2990	2990	2990	2990	80
453	20231219	115900	10675430	2990	2990	2990	2990	0
454	20231219	115800	10675430	2990	2990	2990	2990	0
455	20231219	115700	10675430	2990	2990	2990	2990	0
456	20231219	115600	10675430	2990	2990	2990	2990	32
457	20231219	115500	10579750	2990	2990	2990	2990	100
458	20231219	115400	10280750	2990	2990	2990	2990	100
459	20231219	115300	9981750	2995	2995	2995	2995	0
460	20231219	115200	9981750	2995	2995	2995	2995	0
461	20231219	115100	9981750	2995	2995	2995	2995	0
462	20231219	115000	9981750	2995	2995	2995	2995	0
463	20231219	114900	9981750	2995	2995	2995	2995	1
464	20231219	114800	9978755	2990	2990	2990	2990	268
465	20231219	114700	9177435	2990	2990	2990	2990	167
466	20231219	114600	8678105	2990	2990	2990	2990	0
467	20231219	114500	8678105	2990	2990	2990	2990	0
468	20231219	114400	8678105	2990	2990	2990	2990	0
469	20231219	114300	8678105	2990	2990	2990	2990	0
470	20231219	114200	8678105	2990	2990	2990	2990	0
471	20231219	114100	8678105	2990	2990	2990	2990	0
472	20231219	114000	8678105	2990	2990	2990	2990	0
473	20231219	113900	8678105	2990	2990	2990	2990	0
474	20231219	113800	8678105	2990	2990	2990	2990	0
475	20231219	113700	8678105	2990	2990	2990	2990	1
476	20231219	113600	8675115	2985	2985	2985	2985	1
477	20231219	113500	8672130	2995	2995	2995	2995	0
478	20231219	113400	8672130	2995	2995	2995	2995	0
479	20231219	113300	8672130	2995	2995	2995	2995	0
480	20231219	113200	8672130	2995	2995	2995	2995	0
481	20231219	113100	8672130	2995	2995	2995	2995	0
482	20231219	113000	8672130	2995	2995	2995	2995	1
483	20231219	112900	8669135	2970	2970	2970	2970	0
484	20231219	112800	8669135	2970	2970	2970	2970	13
485	20231219	112700	8630525	2970	2970	2970	2970	16
486	20231219	112600	8583005	2970	2970	2970	2970	6
487	20231219	112500	8565185	2965	2970	2970	2965	77
488	20231219	112400	8336695	2970	2970	2970	2970	25
489	20231219	112300	8262445	2970	2970	2970	2970	0
490	20231219	112200	8262445	2970	2970	2970	2970	0
491	20231219	112100	8262445	2970	2970	2970	2970	0
492	20231219	112000	8262445	2970	2970	2970	2970	0
493	20231219	111900	8262445	2970	2970	2970	2970	107
494	20231219	111800	7944655	2970	2970	2970	2970	0
495	20231219	111700	7944655	2970	2970	2970	2970	0
496	20231219	111600	7944655	2970	2970	2970	2970	0
497	20231219	111500	7944655	2970	2970	2970	2970	0
498	20231219	111400	7944655	2970	2970	2970	2970	0
499	20231219	111300	7944655	2970	2970	2970	2970	0
500	20231219	111200	7944655	2970	2975	2975	2970	163
501	20231219	111100	7460295	2980	2980	2980	2980	0
502	20231219	111000	7460295	2980	2980	2980	2980	0
503	20231219	110900	7460295	2980	2980	2980	2980	0
504	20231219	110800	7460295	2980	2980	2980	2980	0
505	20231219	110700	7460295	2980	2980	2980	2980	0
506	20231219	110600	7460295	2980	2980	2980	2980	0
507	20231219	110500	7460295	2980	2980	2980	2980	0
508	20231219	110400	7460295	2980	2980	2980	2980	0
509	20231219	110300	7460295	2980	2980	2980	2980	0
510	20231219	110200	7460295	2980	2980	2980	2980	0
511	20231219	110100	7460295	2980	2980	2980	2980	0
512	20231219	110000	7460295	2980	2980	2980	2980	0
513	20231219	105900	7460295	2980	2980	2980	2980	2
514	20231219	105800	7454335	2980	2980	2980	2980	75
515	20231219	105700	7230835	2980	2980	2980	2980	0
516	20231219	105600	7230835	2980	2980	2980	2980	0
517	20231219	105500	7230835	2980	2980	2980	2980	5
518	20231219	105400	7215935	2980	2980	2980	2980	0
519	20231219	105300	7215935	2980	2980	2980	2980	0
520	20231219	105200	7215935	2980	2980	2980	2980	0
521	20231219	105100	7215935	2980	2980	2980	2980	0
522	20231219	105000	7215935	2980	2980	2980	2980	0
523	20231219	104900	7215935	2980	2980	2980	2980	0
524	20231219	104800	7215935	2980	2980	2980	2980	0
525	20231219	104700	7215935	2980	2980	2980	2980	0
526	20231219	104600	7215935	2980	2980	2980	2980	0
527	20231219	104500	7215935	2980	2980	2980	2980	0
528	20231219	104400	7215935	2980	2980	2980	2980	0
529	20231219	104300	7215935	2980	2980	2980	2980	0
530	20231219	104200	7215935	2980	2980	2980	2980	0
531	20231219	104100	7215935	2980	2980	2980	2980	0
532	20231219	104000	7215935	2980	2980	2980	2980	0
533	20231219	103900	7215935	2980	2980	2980	2980	0
534	20231219	103800	7215935	2980	2980	2980	2980	11
535	20231219	103700	7183155	2985	2985	2985	2985	4
536	20231219	103600	7171215	2985	2985	2985	2985	0
537	20231219	103500	7171215	2985	2985	2985	2985	0
538	20231219	103400	7171215	2985	2980	2985	2980	20
539	20231219	103300	7111565	2980	2980	2980	2980	1
540	20231219	103200	7108585	2980	2980	2980	2980	1
541	20231219	103100	7105605	2985	2985	2985	2985	0
542	20231219	103000	7105605	2985	2985	2985	2985	50
543	20231219	102900	6956355	3000	3000	3000	3000	0
544	20231219	102800	6956355	3000	3000	3000	3000	0
545	20231219	102700	6956355	3000	3000	3000	3000	0
546	20231219	102600	6956355	3000	3000	3000	3000	0
547	20231219	102500	6956355	3000	3000	3000	3000	0
548	20231219	102400	6956355	3000	3000	3000	3000	0
549	20231219	102300	6956355	3000	3000	3000	3000	0
550	20231219	102200	6956355	3000	3000	3000	3000	0
551	20231219	102100	6956355	3000	3000	3000	3000	0
552	20231219	102000	6956355	3000	3000	3000	3000	0
553	20231219	101900	6956355	3000	3000	3000	3000	0
554	20231219	101800	6956355	3000	3000	3000	3000	0
555	20231219	101700	6956355	3000	3000	3000	3000	0
556	20231219	101600	6956355	3000	3000	3000	3000	0
557	20231219	101500	6956355	3000	3000	3000	3000	0
558	20231219	101400	6956355	3000	3000	3000	3000	0
559	20231219	101300	6956355	3000	3000	3000	3000	0
560	20231219	101200	6956355	3000	3000	3000	3000	0
561	20231219	101100	6956355	3000	3000	3000	3000	0
562	20231219	101000	6956355	3000	3000	3000	3000	0
563	20231219	100900	6956355	3000	3000	3000	3000	0
564	20231219	100800	6956355	3000	3000	3000	3000	0
565	20231219	100700	6956355	3000	3000	3000	3000	0
566	20231219	100600	6956355	3000	3000	3000	3000	0
567	20231219	100500	6956355	3000	3000	3000	3000	0
568	20231219	100400	6956355	3000	3000	3000	3000	0
569	20231219	100300	6956355	3000	3000	3000	3000	0
570	20231219	100200	6956355	3000	3000	3000	3000	0
571	20231219	100100	6956355	3000	2995	3000	2995	37
572	20231219	100000	6845535	3000	3000	3000	3000	0
573	20231219	095900	6845535	3000	3000	3000	3000	0
574	20231219	095800	6845535	3000	3000	3000	3000	0
575	20231219	095700	6845535	3000	3000	3000	3000	0
576	20231219	095600	6845535	3000	3000	3000	3000	0
577	20231219	095500	6845535	3000	3000	3000	3000	0
578	20231219	095400	6845535	3000	3000	3000	3000	0
579	20231219	095300	6845535	3000	3000	3000	3000	0
580	20231219	095200	6845535	3000	3000	3000	3000	0
581	20231219	095100	6845535	3000	3000	3000	3000	0
582	20231219	095000	6845535	3000	3000	3000	3000	0
583	20231219	094900	6845535	3000	3000	3000	3000	0
584	20231219	094800	6845535	3000	2995	3000	2995	34
585	20231219	094700	6743700	2995	2995	2995	2995	0
586	20231219	094600	6743700	2995	2995	2995	2995	3
587	20231219	094500	6734715	2995	2995	2995	2995	147
588	20231219	094400	6294450	2980	2980	2980	2980	0
589	20231219	094300	6294450	2980	2980	2980	2980	982
590	20231219	094200	3368090	2980	2980	2980	2980	0
591	20231219	094100	3368090	2980	2980	2980	2980	0
592	20231219	094000	3368090	2980	2980	2980	2980	0
593	20231219	093900	3368090	2980	2980	2980	2980	0
594	20231219	093800	3368090	2980	2980	2980	2980	25
595	20231219	093700	3293590	2980	2980	2980	2980	13
596	20231219	093600	3254850	2980	2980	2980	2980	0
597	20231219	093500	3254850	2980	2980	2980	2980	0
598	20231219	093400	3254850	2980	2980	2980	2980	0
599	20231219	093300	3254850	2980	2980	2980	2980	0
600	20231219	093200	3254850	2980	2980	2980	2980	0
601	20231219	093100	3254850	2980	2980	2980	2980	8
602	20231219	093000	3231010	2980	2980	2980	2980	0
603	20231219	092900	3231010	2980	2980	2980	2980	0
604	20231219	092800	3231010	2980	2980	2980	2980	0
605	20231219	092700	3231010	2980	2980	2980	2980	0
606	20231219	092600	3231010	2980	2980	2980	2980	0
607	20231219	092500	3231010	2980	2980	2980	2980	1
608	20231219	092400	3228030	2975	2975	2975	2975	0
609	20231219	092300	3228030	2975	2975	2975	2975	3
610	20231219	092200	3219105	2980	2980	2980	2980	0
611	20231219	092100	3219105	2980	2980	2980	2980	0
612	20231219	092000	3219105	2980	2980	2980	2980	0
613	20231219	091900	3219105	2980	2980	2980	2980	0
614	20231219	091800	3219105	2980	2980	2980	2980	0
615	20231219	091700	3219105	2980	2980	2980	2980	0
616	20231219	091600	3219105	2980	2980	2980	2980	0
617	20231219	091500	3219105	2980	2980	2980	2980	10
618	20231219	091400	3189305	2980	2980	2980	2980	0
619	20231219	091300	3189305	2980	2980	2980	2980	0
620	20231219	091200	3189305	2980	2980	2980	2980	4
621	20231219	091100	3177385	2975	2975	2975	2975	0
622	20231219	091000	3177385	2975	2975	2975	2975	1
623	20231219	090900	3174410	2975	2975	2975	2975	2
624	20231219	090800	3168460	2980	2980	2980	2980	0
625	20231219	090700	3168460	2980	2980	2980	2980	500
626	20231219	090600	1678460	2980	2980	2980	2980	0
627	20231219	090500	1678460	2980	2980	2980	2980	527
628	20231219	090400	108000	3000	3000	3000	3000	0
629	20231219	090300	108000	3000	3000	3000	3000	0
630	20231219	090200	108000	3000	3000	3000	3000	0
631	20231219	090100	108000	3000	3000	3000	3000	2
632	20231219	090000	102000	3000	3000	3000	3000	34