KissMeData/067370/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194300	162035640	10030	10030	10030	10030	234
3	20231219	194200	162035640	10030	10030	10030	10030	0
4	20231219	194100	162035640	10030	10030	10030	10030	0
5	20231219	194000	162035640	10030	10030	10030	10030	0
6	20231219	193900	162035640	10030	10030	10030	10030	0
7	20231219	193800	162035640	10030	10030	10030	10030	0
8	20231219	193700	162035640	10030	10030	10030	10030	0
9	20231219	193600	162035640	10030	10030	10030	10030	0
10	20231219	193500	162035640	10030	10030	10030	10030	0
11	20231219	193400	162035640	10030	10030	10030	10030	0
12	20231219	193300	162035640	10030	10030	10030	10030	0
13	20231219	193200	162035640	10030	10030	10030	10030	0
14	20231219	193100	162035640	10030	10030	10030	10030	0
15	20231219	193000	162035640	10030	10030	10030	10030	0
16	20231219	192900	162035640	10030	10030	10030	10030	0
17	20231219	192800	162035640	10030	10030	10030	10030	0
18	20231219	192700	162035640	10030	10030	10030	10030	0
19	20231219	192600	162035640	10030	10030	10030	10030	0
20	20231219	192500	162035640	10030	10030	10030	10030	0
21	20231219	192400	162035640	10030	10030	10030	10030	0
22	20231219	192300	162035640	10030	10030	10030	10030	0
23	20231219	192200	162035640	10030	10030	10030	10030	0
24	20231219	192100	162035640	10030	10030	10030	10030	0
25	20231219	192000	162035640	10030	10030	10030	10030	0
26	20231219	191900	162035640	10030	10030	10030	10030	0
27	20231219	191800	162035640	10030	10030	10030	10030	0
28	20231219	191700	162035640	10030	10030	10030	10030	0
29	20231219	191600	162035640	10030	10030	10030	10030	0
30	20231219	191500	162035640	10030	10030	10030	10030	0
31	20231219	191400	162035640	10030	10030	10030	10030	0
32	20231219	191300	162035640	10030	10030	10030	10030	234
33	20231219	191200	162035640	10030	10030	10030	10030	0
34	20231219	191100	162035640	10030	10030	10030	10030	0
35	20231219	191000	162035640	10030	10030	10030	10030	0
36	20231219	190900	162035640	10030	10030	10030	10030	0
37	20231219	190800	162035640	10030	10030	10030	10030	0
38	20231219	190700	162035640	10030	10030	10030	10030	0
39	20231219	190600	162035640	10030	10030	10030	10030	0
40	20231219	190500	162035640	10030	10030	10030	10030	0
41	20231219	190400	162035640	10030	10030	10030	10030	0
42	20231219	190300	162035640	10030	10030	10030	10030	0
43	20231219	190200	162035640	10030	10030	10030	10030	0
44	20231219	190100	162035640	10030	10030	10030	10030	0
45	20231219	190000	162035640	10030	10030	10030	10030	0
46	20231219	185900	162035640	10030	10030	10030	10030	0
47	20231219	185800	162035640	10030	10030	10030	10030	0
48	20231219	185700	162035640	10030	10030	10030	10030	0
49	20231219	185600	162035640	10030	10030	10030	10030	0
50	20231219	185500	162035640	10030	10030	10030	10030	0
51	20231219	185400	162035640	10030	10030	10030	10030	0
52	20231219	185300	162035640	10030	10030	10030	10030	0
53	20231219	185200	162035640	10030	10030	10030	10030	0
54	20231219	185100	162035640	10030	10030	10030	10030	0
55	20231219	185000	162035640	10030	10030	10030	10030	0
56	20231219	184900	162035640	10030	10030	10030	10030	0
57	20231219	184800	162035640	10030	10030	10030	10030	0
58	20231219	184700	162035640	10030	10030	10030	10030	0
59	20231219	184600	162035640	10030	10030	10030	10030	0
60	20231219	184500	162035640	10030	10030	10030	10030	0
61	20231219	184400	162035640	10030	10030	10030	10030	0
62	20231219	184300	162035640	10030	10030	10030	10030	234
63	20231219	184200	162035640	10030	10030	10030	10030	0
64	20231219	184100	162035640	10030	10030	10030	10030	0
65	20231219	184000	162035640	10030	10030	10030	10030	0
66	20231219	183900	162035640	10030	10030	10030	10030	0
67	20231219	183800	162035640	10030	10030	10030	10030	0
68	20231219	183700	162035640	10030	10030	10030	10030	0
69	20231219	183600	162035640	10030	10030	10030	10030	0
70	20231219	183500	162035640	10030	10030	10030	10030	0
71	20231219	183400	162035640	10030	10030	10030	10030	0
72	20231219	183300	162035640	10030	10030	10030	10030	0
73	20231219	183200	162035640	10030	10030	10030	10030	0
74	20231219	183100	162035640	10030	10030	10030	10030	0
75	20231219	183000	162035640	10030	10030	10030	10030	0
76	20231219	182900	162035640	10030	10030	10030	10030	0
77	20231219	182800	162035640	10030	10030	10030	10030	0
78	20231219	182700	162035640	10030	10030	10030	10030	0
79	20231219	182600	162035640	10030	10030	10030	10030	0
80	20231219	182500	162035640	10030	10030	10030	10030	0
81	20231219	182400	162035640	10030	10030	10030	10030	0
82	20231219	182300	162035640	10030	10030	10030	10030	0
83	20231219	182200	162035640	10030	10030	10030	10030	0
84	20231219	182100	162035640	10030	10030	10030	10030	0
85	20231219	182000	162035640	10030	10030	10030	10030	0
86	20231219	181900	162035640	10030	10030	10030	10030	0
87	20231219	181800	162035640	10030	10030	10030	10030	0
88	20231219	181700	162035640	10030	10030	10030	10030	0
89	20231219	181600	162035640	10030	10030	10030	10030	0
90	20231219	181500	162035640	10030	10030	10030	10030	0
91	20231219	181400	162035640	10030	10030	10030	10030	0
92	20231219	181300	162035640	10030	10030	10030	10030	234
93	20231219	181200	162035640	10030	10030	10030	10030	0
94	20231219	181100	162035640	10030	10030	10030	10030	0
95	20231219	181000	162035640	10030	10030	10030	10030	0
96	20231219	180900	162035640	10030	10030	10030	10030	0
97	20231219	180800	162035640	10030	10030	10030	10030	0
98	20231219	180700	162035640	10030	10030	10030	10030	0
99	20231219	180600	162035640	10030	10030	10030	10030	0
100	20231219	180500	162035640	10030	10030	10030	10030	0
101	20231219	180400	162035640	10030	10030	10030	10030	0
102	20231219	180300	162035640	10030	10030	10030	10030	0
103	20231219	180200	162035640	10030	10030	10030	10030	0
104	20231219	180100	162035640	10030	10030	10030	10030	0
105	20231219	180000	162035640	10030	10030	10030	10030	0
106	20231219	175900	162035640	10030	10030	10030	10030	0
107	20231219	175800	162035640	10030	10030	10030	10030	0
108	20231219	175700	162035640	10030	10030	10030	10030	0
109	20231219	175600	162035640	10030	10030	10030	10030	0
110	20231219	175500	162035640	10030	10030	10030	10030	0
111	20231219	175400	162035640	10030	10030	10030	10030	0
112	20231219	175300	162035640	10030	10030	10030	10030	0
113	20231219	175200	162035640	10030	10030	10030	10030	0
114	20231219	175100	162035640	10030	10030	10030	10030	0
115	20231219	175000	162035640	10030	10030	10030	10030	0
116	20231219	174900	162035640	10030	10030	10030	10030	0
117	20231219	174800	162035640	10030	10030	10030	10030	0
118	20231219	174700	162035640	10030	10030	10030	10030	0
119	20231219	174600	162035640	10030	10030	10030	10030	0
120	20231219	174500	162035640	10030	10030	10030	10030	0
121	20231219	174400	162035640	10030	10030	10030	10030	0
122	20231219	174300	162035640	10030	10030	10030	10030	234
123	20231219	174200	162035640	10030	10030	10030	10030	0
124	20231219	174100	162035640	10030	10030	10030	10030	0
125	20231219	174000	162035640	10030	10030	10030	10030	0
126	20231219	173900	162035640	10030	10030	10030	10030	0
127	20231219	173800	162035640	10030	10030	10030	10030	0
128	20231219	173700	162035640	10030	10030	10030	10030	0
129	20231219	173600	162035640	10030	10030	10030	10030	0
130	20231219	173500	162035640	10030	10030	10030	10030	0
131	20231219	173400	162035640	10030	10030	10030	10030	0
132	20231219	173300	162035640	10030	10030	10030	10030	0
133	20231219	173200	162035640	10030	10030	10030	10030	0
134	20231219	173100	162035640	10030	10030	10030	10030	0
135	20231219	173000	162035640	10030	10030	10030	10030	0
136	20231219	172900	162035640	10030	10030	10030	10030	0
137	20231219	172800	162035640	10030	10030	10030	10030	0
138	20231219	172700	162035640	10030	10030	10030	10030	0
139	20231219	172600	162035640	10030	10030	10030	10030	0
140	20231219	172500	162035640	10030	10030	10030	10030	0
141	20231219	172400	162035640	10030	10030	10030	10030	0
142	20231219	172300	162035640	10030	10030	10030	10030	0
143	20231219	172200	162035640	10030	10030	10030	10030	0
144	20231219	172100	162035640	10030	10030	10030	10030	0
145	20231219	172000	162035640	10030	10030	10030	10030	0
146	20231219	171900	162035640	10030	10030	10030	10030	0
147	20231219	171800	162035640	10030	10030	10030	10030	0
148	20231219	171700	162035640	10030	10030	10030	10030	0
149	20231219	171600	162035640	10030	10030	10030	10030	0
150	20231219	171500	162035640	10030	10030	10030	10030	0
151	20231219	171400	162035640	10030	10030	10030	10030	0
152	20231219	171300	162035640	10030	10030	10030	10030	234
153	20231219	171200	162035640	10030	10030	10030	10030	0
154	20231219	171100	162035640	10030	10030	10030	10030	0
155	20231219	171000	162035640	10030	10030	10030	10030	0
156	20231219	170900	162035640	10030	10030	10030	10030	0
157	20231219	170800	162035640	10030	10030	10030	10030	0
158	20231219	170700	162035640	10030	10030	10030	10030	0
159	20231219	170600	162035640	10030	10030	10030	10030	0
160	20231219	170500	162035640	10030	10030	10030	10030	0
161	20231219	170400	162035640	10030	10030	10030	10030	0
162	20231219	170300	162035640	10030	10030	10030	10030	0
163	20231219	170200	162035640	10030	10030	10030	10030	0
164	20231219	170100	162035640	10030	10030	10030	10030	0
165	20231219	170000	162035640	10030	10030	10030	10030	0
166	20231219	165900	162035640	10030	10030	10030	10030	0
167	20231219	165800	162035640	10030	10030	10030	10030	0
168	20231219	165700	162035640	10030	10030	10030	10030	0
169	20231219	165600	162035640	10030	10030	10030	10030	0
170	20231219	165500	162035640	10030	10030	10030	10030	0
171	20231219	165400	162035640	10030	10030	10030	10030	0
172	20231219	165300	162035640	10030	10030	10030	10030	0
173	20231219	165200	162035640	10030	10030	10030	10030	0
174	20231219	165100	162035640	10030	10030	10030	10030	0
175	20231219	165000	162035640	10030	10030	10030	10030	0
176	20231219	164900	162035640	10030	10030	10030	10030	0
177	20231219	164800	162035640	10030	10030	10030	10030	0
178	20231219	164700	162035640	10030	10030	10030	10030	0
179	20231219	164600	162035640	10030	10030	10030	10030	0
180	20231219	164500	162035640	10030	10030	10030	10030	0
181	20231219	164400	162035640	10030	10030	10030	10030	0
182	20231219	164300	162035640	10030	10030	10030	10030	234
183	20231219	164200	162035640	10030	10030	10030	10030	0
184	20231219	164100	162035640	10030	10030	10030	10030	0
185	20231219	164000	162035640	10030	10030	10030	10030	0
186	20231219	163900	162035640	10030	10030	10030	10030	0
187	20231219	163800	162035640	10030	10030	10030	10030	0
188	20231219	163700	162035640	10030	10030	10030	10030	0
189	20231219	163600	162035640	10030	10030	10030	10030	0
190	20231219	163500	162035640	10030	10030	10030	10030	0
191	20231219	163400	162035640	10030	10030	10030	10030	0
192	20231219	163300	162035640	10030	10030	10030	10030	0
193	20231219	163200	162035640	10030	10030	10030	10030	0
194	20231219	163100	162035640	10030	10030	10030	10030	0
195	20231219	163000	162035640	10030	10030	10030	10030	0
196	20231219	162900	162035640	10030	10030	10030	10030	0
197	20231219	162800	162035640	10030	10030	10030	10030	0
198	20231219	162700	162035640	10030	10030	10030	10030	0
199	20231219	162600	162035640	10030	10030	10030	10030	0
200	20231219	162500	162035640	10030	10030	10030	10030	0
201	20231219	162400	162035640	10030	10030	10030	10030	0
202	20231219	162300	162035640	10030	10030	10030	10030	0
203	20231219	162200	162035640	10030	10030	10030	10030	0
204	20231219	162100	162035640	10030	10030	10030	10030	0
205	20231219	162000	162035640	10030	10030	10030	10030	0
206	20231219	161900	162035640	10030	10030	10030	10030	0
207	20231219	161800	162035640	10030	10030	10030	10030	0
208	20231219	161700	162035640	10030	10030	10030	10030	0
209	20231219	161600	162035640	10030	10030	10030	10030	0
210	20231219	161500	162035640	10030	10030	10030	10030	0
211	20231219	161400	162035640	10030	10030	10030	10030	0
212	20231219	161300	162035640	10030	10030	10030	10030	234
213	20231219	161200	162035640	10030	10030	10030	10030	0
214	20231219	161100	162035640	10030	10030	10030	10030	0
215	20231219	161000	162035640	10030	10030	10030	10030	0
216	20231219	160900	162035640	10030	10030	10030	10030	0
217	20231219	160800	162035640	10030	10030	10030	10030	0
218	20231219	160700	162035640	10030	10030	10030	10030	0
219	20231219	160600	162035640	10030	10030	10030	10030	0
220	20231219	160500	162035640	10030	10030	10030	10030	0
221	20231219	160400	162035640	10030	10030	10030	10030	0
222	20231219	160300	162035640	10030	10030	10030	10030	0
223	20231219	160200	162035640	10030	10030	10030	10030	0
224	20231219	160100	162035640	10030	10030	10030	10030	0
225	20231219	160000	162035640	10030	10030	10030	10030	0
226	20231219	155900	162035640	10030	10030	10030	10030	0
227	20231219	155800	162035640	10030	10030	10030	10030	0
228	20231219	155700	162035640	10030	10030	10030	10030	0
229	20231219	155600	162035640	10030	10030	10030	10030	0
230	20231219	155500	162035640	10030	10030	10030	10030	0
231	20231219	155400	162035640	10030	10030	10030	10030	0
232	20231219	155300	162035640	10030	10030	10030	10030	0
233	20231219	155200	162035640	10030	10030	10030	10030	0
234	20231219	155100	162035640	10030	10030	10030	10030	0
235	20231219	155000	162035640	10030	10030	10030	10030	0
236	20231219	154900	162035640	10030	10030	10030	10030	0
237	20231219	154800	162035640	10030	10030	10030	10030	0
238	20231219	154700	162035640	10030	10030	10030	10030	0
239	20231219	154600	162035640	10030	10030	10030	10030	0
240	20231219	154500	162035640	10030	10030	10030	10030	0
241	20231219	154400	162035640	10030	10030	10030	10030	0
242	20231219	154300	162035640	10030	10030	10030	10030	234
243	20231219	154200	162035640	10030	10030	10030	10030	0
244	20231219	154100	162035640	10030	10030	10030	10030	0
245	20231219	154000	162035640	10030	10030	10030	10030	0
246	20231219	153900	162035640	10030	10030	10030	10030	0
247	20231219	153800	162035640	10030	10030	10030	10030	0
248	20231219	153700	162035640	10030	10030	10030	10030	0
249	20231219	153600	162035640	10030	10030	10030	10030	0
250	20231219	153500	162035640	10030	10030	10030	10030	0
251	20231219	153400	162035640	10030	10030	10030	10030	0
252	20231219	153300	162035640	10030	10030	10030	10030	0
253	20231219	153200	162035640	10030	10030	10030	10030	0
254	20231219	153100	162035640	10030	10030	10030	10030	0
255	20231219	153000	162035640	10030	10030	10030	10030	234
256	20231219	152900	159688620	10030	10030	10030	10030	0
257	20231219	152800	159688620	10030	10030	10030	10030	0
258	20231219	152700	159688620	10030	10030	10030	10030	0
259	20231219	152600	159688620	10030	10030	10030	10030	0
260	20231219	152500	159688620	10030	10030	10030	10030	0
261	20231219	152400	159688620	10030	10030	10030	10030	0
262	20231219	152300	159688620	10030	10030	10030	10030	0
263	20231219	152200	159688620	10030	10030	10030	10030	0
264	20231219	152100	159688620	10030	10030	10030	10030	0
265	20231219	152000	159688620	10030	10030	10030	10030	0
266	20231219	151900	159688620	10030	10020	10030	9970	106
267	20231219	151800	158626740	9970	9970	9970	9970	5
268	20231219	151700	158576890	10020	10010	10020	10010	53
269	20231219	151600	158046350	10010	10010	10010	10010	0
270	20231219	151500	158046350	10010	9990	10010	9980	300
271	20231219	151400	155051800	9990	9990	9990	9990	1
272	20231219	151300	155041810	10010	10010	10010	10010	0
273	20231219	151200	155041810	10010	10010	10010	10010	0
274	20231219	151100	155041810	10010	10010	10010	10010	0
275	20231219	151000	155041810	10010	10010	10010	10010	0
276	20231219	150900	155041810	10010	9950	10010	9930	3301
277	20231219	150800	122259250	9950	9980	9980	9950	499
278	20231219	150700	117292740	10000	10000	10000	10000	4
279	20231219	150600	117252740	10020	10020	10020	10020	0
280	20231219	150500	117252740	10020	10020	10020	10020	0
281	20231219	150400	117252740	10020	10020	10020	10020	0
282	20231219	150300	117252740	10020	10020	10020	10020	0
283	20231219	150200	117252740	10020	10020	10020	10020	0
284	20231219	150100	117252740	10020	10020	10020	10020	0
285	20231219	150000	117252740	10020	10020	10020	10020	0
286	20231219	145900	117252740	10020	10020	10020	10020	0
287	20231219	145800	117252740	10020	10020	10020	10020	0
288	20231219	145700	117252740	10020	10020	10020	10020	0
289	20231219	145600	117252740	10020	10020	10020	10020	0
290	20231219	145500	117252740	10020	10020	10020	10020	0
291	20231219	145400	117252740	10020	10020	10020	10020	0
292	20231219	145300	117252740	10020	10020	10020	10020	1
293	20231219	145200	117242720	9980	9980	9980	9980	0
294	20231219	145100	117242720	9980	9980	9980	9980	1
295	20231219	145000	117232740	10020	10020	10020	10020	0
296	20231219	144900	117232740	10020	10020	10020	10020	3
297	20231219	144800	117202680	10020	10020	10020	10020	10
298	20231219	144700	117102480	10050	10050	10050	10050	0
299	20231219	144600	117102480	10050	10050	10050	10050	0
300	20231219	144500	117102480	10050	10050	10050	10050	0
301	20231219	144400	117102480	10050	10050	10050	10050	0
302	20231219	144300	117102480	10050	10050	10050	10050	0
303	20231219	144200	117102480	10050	10050	10050	10050	0
304	20231219	144100	117102480	10050	10050	10050	10050	0
305	20231219	144000	117102480	10050	10050	10050	10050	0
306	20231219	143900	117102480	10050	10050	10050	10050	0
307	20231219	143800	117102480	10050	10050	10050	10050	0
308	20231219	143700	117102480	10050	10050	10050	10050	0
309	20231219	143600	117102480	10050	10050	10050	10050	0
310	20231219	143500	117102480	10050	10050	10050	10050	0
311	20231219	143400	117102480	10050	10050	10050	10050	0
312	20231219	143300	117102480	10050	10050	10050	10050	0
313	20231219	143200	117102480	10050	10050	10050	10050	0
314	20231219	143100	117102480	10050	10050	10050	10050	0
315	20231219	143000	117102480	10050	10050	10050	10050	0
316	20231219	142900	117102480	10050	10050	10050	10050	0
317	20231219	142800	117102480	10050	10050	10050	10050	1
318	20231219	142700	117092430	9980	9980	9980	9980	100
319	20231219	142600	116094430	10000	10000	10000	10000	78
320	20231219	142500	115314430	10050	10050	10050	10050	0
321	20231219	142400	115314430	10050	10050	10050	10050	0
322	20231219	142300	115314430	10050	10050	10050	10050	0
323	20231219	142200	115314430	10050	10050	10050	10050	0
324	20231219	142100	115314430	10050	10050	10050	10050	0
325	20231219	142000	115314430	10050	10050	10050	10050	0
326	20231219	141900	115314430	10050	10050	10050	10050	0
327	20231219	141800	115314430	10050	10050	10050	10050	0
328	20231219	141700	115314430	10050	10050	10050	10050	10
329	20231219	141600	115213930	10050	10050	10050	10050	0
330	20231219	141500	115213930	10050	10050	10050	10050	0
331	20231219	141400	115213930	10050	10050	10050	10050	0
332	20231219	141300	115213930	10050	10050	10050	10050	1
333	20231219	141200	115203880	10000	10000	10000	10000	1
334	20231219	141100	115193880	10000	10000	10000	10000	0
335	20231219	141000	115193880	10000	10000	10000	10000	0
336	20231219	140900	115193880	10000	10000	10000	10000	130
337	20231219	140800	113893880	10060	10060	10060	10060	1
338	20231219	140700	113883820	10070	10070	10070	10070	0
339	20231219	140600	113883820	10070	10070	10070	10070	0
340	20231219	140500	113883820	10070	10070	10070	10070	0
341	20231219	140400	113883820	10070	10070	10070	10070	0
342	20231219	140300	113883820	10070	10070	10070	10070	0
343	20231219	140200	113883820	10070	10070	10070	10070	0
344	20231219	140100	113883820	10070	10070	10070	10070	0
345	20231219	140000	113883820	10070	10070	10070	10070	0
346	20231219	135900	113883820	10070	10070	10070	10070	0
347	20231219	135800	113883820	10070	10070	10070	10070	1
348	20231219	135700	113873750	10080	10080	10080	10080	0
349	20231219	135600	113873750	10080	10080	10080	10080	0
350	20231219	135500	113873750	10080	10080	10080	10080	0
351	20231219	135400	113873750	10080	10080	10080	10080	0
352	20231219	135300	113873750	10080	10080	10080	10080	0
353	20231219	135200	113873750	10080	10080	10080	10080	0
354	20231219	135100	113873750	10080	10080	10080	10080	0
355	20231219	135000	113873750	10080	10080	10080	10080	0
356	20231219	134900	113873750	10080	10080	10080	10080	0
357	20231219	134800	113873750	10080	10080	10080	10080	0
358	20231219	134700	113873750	10080	10070	10080	10070	8
359	20231219	134600	113793170	10020	10020	10020	10020	14
360	20231219	134500	113652890	10080	10080	10080	10080	0
361	20231219	134400	113652890	10080	10080	10080	10080	0
362	20231219	134300	113652890	10080	10080	10080	10080	0
363	20231219	134200	113652890	10080	10080	10080	10080	5
364	20231219	134100	113602490	10080	10080	10080	10080	10
365	20231219	134000	113501690	10080	10080	10080	10080	0
366	20231219	133900	113501690	10080	10080	10080	10080	0
367	20231219	133800	113501690	10080	10080	10080	10080	0
368	20231219	133700	113501690	10080	10080	10080	10080	0
369	20231219	133600	113501690	10080	10080	10080	10080	0
370	20231219	133500	113501690	10080	10080	10080	10080	0
371	20231219	133400	113501690	10080	10080	10080	10080	0
372	20231219	133300	113501690	10080	10080	10080	10080	0
373	20231219	133200	113501690	10080	10080	10080	10080	0
374	20231219	133100	113501690	10080	10080	10080	10080	0
375	20231219	133000	113501690	10080	10080	10080	10080	0
376	20231219	132900	113501690	10080	10080	10080	10080	1
377	20231219	132800	113491610	10070	10070	10070	10070	100
378	20231219	132700	112484610	10070	10070	10070	10070	0
379	20231219	132600	112484610	10070	10070	10070	10070	0
380	20231219	132500	112484610	10070	10070	10070	10070	0
381	20231219	132400	112484610	10070	10070	10070	10070	0
382	20231219	132300	112484610	10070	10070	10070	10070	0
383	20231219	132200	112484610	10070	10070	10070	10070	0
384	20231219	132100	112484610	10070	10070	10070	10070	0
385	20231219	132000	112484610	10070	10070	10070	10070	0
386	20231219	131900	112484610	10070	10070	10070	10070	10
387	20231219	131800	112383910	10080	10080	10080	10080	0
388	20231219	131700	112383910	10080	10080	10080	10080	0
389	20231219	131600	112383910	10080	10080	10080	10080	0
390	20231219	131500	112383910	10080	10080	10080	10080	0
391	20231219	131400	112383910	10080	10080	10080	10080	0
392	20231219	131300	112383910	10080	10080	10080	10080	0
393	20231219	131200	112383910	10080	10080	10080	10080	0
394	20231219	131100	112383910	10080	10080	10080	10080	0
395	20231219	131000	112383910	10080	10080	10080	10080	0
396	20231219	130900	112383910	10080	10080	10080	10080	0
397	20231219	130800	112383910	10080	10080	10080	10080	0
398	20231219	130700	112383910	10080	10080	10080	10080	195
399	20231219	130600	110418310	10080	10080	10080	10080	0
400	20231219	130500	110418310	10080	10080	10080	10080	0
401	20231219	130400	110418310	10080	10080	10080	10080	0
402	20231219	130300	110418310	10080	10080	10080	10080	1
403	20231219	130200	110408230	9980	10030	10030	9980	35
404	20231219	130100	110058440	10090	10090	10090	10090	3
405	20231219	130000	110028170	10090	10090	10090	10090	0
406	20231219	125900	110028170	10090	10090	10090	10090	0
407	20231219	125800	110028170	10090	10090	10090	10090	0
408	20231219	125700	110028170	10090	10090	10090	10090	0
409	20231219	125600	110028170	10090	10090	10090	10090	0
410	20231219	125500	110028170	10090	10090	10090	10090	0
411	20231219	125400	110028170	10090	10090	10090	10090	0
412	20231219	125300	110028170	10090	10090	10090	10090	0
413	20231219	125200	110028170	10090	10090	10090	10090	0
414	20231219	125100	110028170	10090	10090	10090	10090	0
415	20231219	125000	110028170	10090	10090	10090	10090	0
416	20231219	124900	110028170	10090	10090	10090	10090	1
417	20231219	124800	110018080	10070	10070	10070	10070	0
418	20231219	124700	110018080	10070	10070	10070	10070	0
419	20231219	124600	110018080	10070	10070	10070	10070	0
420	20231219	124500	110018080	10070	10070	10070	10070	0
421	20231219	124400	110018080	10070	10070	10070	10070	0
422	20231219	124300	110018080	10070	10070	10070	10070	170
423	20231219	124200	108306180	10100	10030	10100	10030	3683
424	20231219	124100	71217630	10020	10000	10020	10000	3000
425	20231219	124000	41163940	10000	10000	10000	10000	0
426	20231219	123900	41163940	10000	10000	10000	10000	0
427	20231219	123800	41163940	10000	10000	10000	10000	1
428	20231219	123700	41153940	9930	9930	9930	9930	0
429	20231219	123600	41153940	9930	9930	9930	9930	0
430	20231219	123500	41153940	9930	9930	9930	9930	0
431	20231219	123400	41153940	9930	9930	9930	9930	0
432	20231219	123300	41153940	9930	9930	9930	9930	30
433	20231219	123200	40856040	10000	10000	10000	10000	0
434	20231219	123100	40856040	10000	10000	10000	10000	0
435	20231219	123000	40856040	10000	10000	10000	10000	0
436	20231219	122900	40856040	10000	10000	10000	10000	0
437	20231219	122800	40856040	10000	10000	10000	10000	0
438	20231219	122700	40856040	10000	10000	10000	10000	0
439	20231219	122600	40856040	10000	10000	10000	10000	0
440	20231219	122500	40856040	10000	10000	10000	10000	0
441	20231219	122400	40856040	10000	10000	10000	10000	0
442	20231219	122300	40856040	10000	10000	10000	10000	0
443	20231219	122200	40856040	10000	9990	10000	9990	45
444	20231219	122100	40406480	9930	9930	9930	9930	0
445	20231219	122000	40406480	9930	9930	9930	9930	0
446	20231219	121900	40406480	9930	9930	9930	9930	1
447	20231219	121800	40396550	9930	9930	9930	9930	0
448	20231219	121700	40396550	9930	9930	9930	9930	0
449	20231219	121600	40396550	9930	9930	9930	9930	11
450	20231219	121500	40287320	9930	9930	9930	9930	11
451	20231219	121400	40178090	9990	9990	9990	9990	80
452	20231219	121300	39378890	10010	10010	10010	10010	0
453	20231219	121200	39378890	10010	10010	10010	10010	0
454	20231219	121100	39378890	10010	10010	10010	10010	0
455	20231219	121000	39378890	10010	10010	10010	10010	0
456	20231219	120900	39378890	10010	10010	10010	10010	0
457	20231219	120800	39378890	10010	10010	10010	10010	0
458	20231219	120700	39378890	10010	10010	10010	10010	0
459	20231219	120600	39378890	10010	10010	10010	10010	0
460	20231219	120500	39378890	10010	10010	10010	10010	0
461	20231219	120400	39378890	10010	10010	10010	10010	0
462	20231219	120300	39378890	10010	10010	10010	10010	0
463	20231219	120200	39378890	10010	10010	10010	10010	0
464	20231219	120100	39378890	10010	10010	10010	10010	0
465	20231219	120000	39378890	10010	10010	10010	10010	0
466	20231219	115900	39378890	10010	10010	10010	10010	0
467	20231219	115800	39378890	10010	10010	10010	10010	0
468	20231219	115700	39378890	10010	10010	10010	10010	0
469	20231219	115600	39378890	10010	9990	10010	9990	274
470	20231219	115500	36639880	9990	9990	9990	9990	0
471	20231219	115400	36639880	9990	9990	9990	9990	99
472	20231219	115300	35650870	9990	9950	9990	9950	105
473	20231219	115200	34606040	9990	9940	9990	9940	12
474	20231219	115100	34486400	9940	9950	9950	9940	40
475	20231219	115000	34088500	10000	10000	10000	10000	0
476	20231219	114900	34088500	10000	10000	10000	10000	0
477	20231219	114800	34088500	10000	10000	10000	10000	0
478	20231219	114700	34088500	10000	10000	10000	10000	0
479	20231219	114600	34088500	10000	10000	10000	10000	0
480	20231219	114500	34088500	10000	10000	10000	10000	0
481	20231219	114400	34088500	10000	10000	10000	10000	0
482	20231219	114300	34088500	10000	10000	10000	10000	0
483	20231219	114200	34088500	10000	10000	10000	10000	0
484	20231219	114100	34088500	10000	10000	10000	10000	0
485	20231219	114000	34088500	10000	10000	10000	10000	0
486	20231219	113900	34088500	10000	10000	10000	10000	0
487	20231219	113800	34088500	10000	10000	10000	10000	0
488	20231219	113700	34088500	10000	10000	10000	10000	1
489	20231219	113600	34078500	9960	9960	9960	9960	0
490	20231219	113500	34078500	9960	9960	9960	9960	0
491	20231219	113400	34078500	9960	9960	9960	9960	0
492	20231219	113300	34078500	9960	9960	9960	9960	1
493	20231219	113200	34068540	10010	10010	10010	10010	0
494	20231219	113100	34068540	10010	10010	10010	10010	0
495	20231219	113000	34068540	10010	10010	10010	10010	0
496	20231219	112900	34068540	10010	10010	10010	10010	0
497	20231219	112800	34068540	10010	10010	10010	10010	0
498	20231219	112700	34068540	10010	10010	10010	10010	0
499	20231219	112600	34068540	10010	10010	10010	10010	0
500	20231219	112500	34068540	10010	10000	10010	10000	32
501	20231219	112400	33748520	10000	9990	10000	9990	2
502	20231219	112300	33728530	9940	9940	9940	9940	0
503	20231219	112200	33728530	9940	9940	9940	9940	0
504	20231219	112100	33728530	9940	9940	9940	9940	0
505	20231219	112000	33728530	9940	9940	9940	9940	0
506	20231219	111900	33728530	9940	9940	9940	9940	0
507	20231219	111800	33728530	9940	9940	9940	9940	0
508	20231219	111700	33728530	9940	9940	9940	9940	0
509	20231219	111600	33728530	9940	9940	9940	9940	0
510	20231219	111500	33728530	9940	9940	9940	9940	0
511	20231219	111400	33728530	9940	9940	9940	9940	1
512	20231219	111300	33718590	10020	10020	10020	10020	0
513	20231219	111200	33718590	10020	10020	10020	10020	0
514	20231219	111100	33718590	10020	10020	10020	10020	0
515	20231219	111000	33718590	10020	10020	10020	10020	0
516	20231219	110900	33718590	10020	10020	10020	10020	0
517	20231219	110800	33718590	10020	10020	10020	10020	0
518	20231219	110700	33718590	10020	10020	10020	10020	0
519	20231219	110600	33718590	10020	9950	10020	9950	27
520	20231219	110500	33448590	10020	10020	10020	10020	0
521	20231219	110400	33448590	10020	10020	10020	10020	0
522	20231219	110300	33448590	10020	10020	10020	10020	0
523	20231219	110200	33448590	10020	9950	10020	9950	27
524	20231219	110100	33179800	9950	9950	9950	9950	0
525	20231219	110000	33179800	9950	9950	9950	9950	125
526	20231219	105900	31936050	10030	10030	10030	10030	1
527	20231219	105800	31926020	10020	10020	10020	10020	23
528	20231219	105700	31695560	9950	9950	9950	9950	7
529	20231219	105600	31625910	10020	10020	10020	10020	0
530	20231219	105500	31625910	10020	10020	10020	10020	0
531	20231219	105400	31625910	10020	10020	10020	10020	0
532	20231219	105300	31625910	10020	10020	10020	10020	0
533	20231219	105200	31625910	10020	10020	10020	10020	0
534	20231219	105100	31625910	10020	10020	10020	10020	0
535	20231219	105000	31625910	10020	10020	10020	10020	0
536	20231219	104900	31625910	10020	10020	10020	10020	0
537	20231219	104800	31625910	10020	10020	10020	10020	1
538	20231219	104700	31615890	10020	10020	10020	10020	0
539	20231219	104600	31615890	10020	10020	10020	10020	0
540	20231219	104500	31615890	10020	10020	10020	10020	1
541	20231219	104400	31605870	9940	9940	9940	9940	0
542	20231219	104300	31605870	9940	9940	9940	9940	0
543	20231219	104200	31605870	9940	9970	9970	9940	10
544	20231219	104100	31506420	10030	10030	10030	10030	0
545	20231219	104000	31506420	10030	10030	10030	10030	0
546	20231219	103900	31506420	10030	10030	10030	10030	0
547	20231219	103800	31506420	10030	10030	10030	10030	0
548	20231219	103700	31506420	10030	10030	10030	10030	0
549	20231219	103600	31506420	10030	10030	10030	10030	0
550	20231219	103500	31506420	10030	10030	10030	10030	0
551	20231219	103400	31506420	10030	9950	10030	9950	75
552	20231219	103300	30758420	9930	9930	9930	9930	1
553	20231219	103200	30748490	9930	9930	9930	9930	0
554	20231219	103100	30748490	9930	9930	9930	9930	0
555	20231219	103000	30748490	9930	9930	9930	9930	0
556	20231219	102900	30748490	9930	9930	9930	9930	21
557	20231219	102800	30539960	9970	9970	9970	9970	0
558	20231219	102700	30539960	9970	9970	9970	9970	1
559	20231219	102600	30529990	9930	9930	9930	9930	0
560	20231219	102500	30529990	9930	9930	9930	9930	0
561	20231219	102400	30529990	9930	9940	9940	9930	10
562	20231219	102300	30430610	9940	9940	9940	9940	0
563	20231219	102200	30430610	9940	9940	9940	9940	0
564	20231219	102100	30430610	9940	9940	9940	9940	2
565	20231219	102000	30410730	9930	9930	9930	9930	0
566	20231219	101900	30410730	9930	9930	9930	9930	0
567	20231219	101800	30410730	9930	9930	9930	9930	1
568	20231219	101700	30400800	9930	9930	9930	9930	1
569	20231219	101600	30390870	9930	9930	9930	9930	33
570	20231219	101500	30063180	9930	9930	9930	9930	0
571	20231219	101400	30063180	9930	9930	9930	9930	0
572	20231219	101300	30063180	9930	9930	9930	9930	0
573	20231219	101200	30063180	9930	9930	9930	9930	0
574	20231219	101100	30063180	9930	9930	9930	9930	0
575	20231219	101000	30063180	9930	9950	9950	9930	14
576	20231219	100900	29923940	9950	9940	9950	9940	91
577	20231219	100800	29018510	9940	9950	9950	9940	116
578	20231219	100700	27865290	9950	9950	9950	9950	0
579	20231219	100600	27865290	9950	9950	9950	9950	0
580	20231219	100500	27865290	9950	9950	9950	9950	20
581	20231219	100400	27666290	10010	10010	10010	10010	0
582	20231219	100300	27666290	10010	10010	10010	10010	0
583	20231219	100200	27666290	10010	10010	10010	10010	0
584	20231219	100100	27666290	10010	10010	10010	10010	0
585	20231219	100000	27666290	10010	10010	10030	10010	12
586	20231219	095900	27546090	9990	9990	9990	9990	100
587	20231219	095800	26547090	9940	9940	9940	9940	0
588	20231219	095700	26547090	9940	9940	9940	9940	0
589	20231219	095600	26547090	9940	9940	9940	9940	0
590	20231219	095500	26547090	9940	9940	9940	9940	0
591	20231219	095400	26547090	9940	9940	9940	9940	1
592	20231219	095300	26537150	9910	10010	10010	9910	217
593	20231219	095200	24375240	10070	10070	10070	10070	0
594	20231219	095100	24375240	10070	10070	10070	10070	0
595	20231219	095000	24375240	10070	10070	10070	10070	0
596	20231219	094900	24375240	10070	10070	10070	10070	10
597	20231219	094800	24274540	10070	10070	10070	10070	0
598	20231219	094700	24274540	10070	10070	10070	10070	0
599	20231219	094600	24274540	10070	10070	10070	10070	0
600	20231219	094500	24274540	10070	10070	10070	10070	0
601	20231219	094400	24274540	10070	10070	10070	10070	0
602	20231219	094300	24274540	10070	10070	10070	10070	0
603	20231219	094200	24274540	10070	10070	10070	10070	0
604	20231219	094100	24274540	10070	10070	10070	10070	0
605	20231219	094000	24274540	10070	10070	10070	10070	10
606	20231219	093900	24173840	10070	10070	10070	10070	1
607	20231219	093800	24163770	10070	10070	10070	10070	0
608	20231219	093700	24163770	10070	10070	10070	10070	223
609	20231219	093600	21918160	10070	10070	10070	10070	1
610	20231219	093500	21908090	10080	10080	10080	10080	1
611	20231219	093400	21898010	10080	10080	10080	10080	0
612	20231219	093300	21898010	10080	10060	10080	10060	1280
613	20231219	093200	8998450	10070	10070	10070	10070	0
614	20231219	093100	8998450	10070	10070	10070	10070	0
615	20231219	093000	8998450	10070	10070	10070	10070	0
616	20231219	092900	8998450	10070	10070	10070	10070	0
617	20231219	092800	8998450	10070	10070	10070	10070	780
618	20231219	092700	1143850	10070	10070	10070	10070	0
619	20231219	092600	1143850	10070	10070	10070	10070	0
620	20231219	092500	1143850	10070	10070	10070	10070	0
621	20231219	092400	1143850	10070	10070	10070	10070	1
622	20231219	092300	1133780	10080	10080	10080	10080	0
623	20231219	092200	1133780	10080	10080	10080	10080	0
624	20231219	092100	1133780	10080	10080	10080	10080	0
625	20231219	092000	1133780	10080	10080	10080	10080	0
626	20231219	091900	1133780	10080	10080	10080	10080	0
627	20231219	091800	1133780	10080	10080	10080	10080	0
628	20231219	091700	1133780	10080	10080	10080	10080	0
629	20231219	091600	1133780	10080	10080	10080	10080	0
630	20231219	091500	1133780	10080	10080	10080	10080	0
631	20231219	091400	1133780	10080	10080	10080	10080	0
632	20231219	091300	1133780	10080	10070	10080	10070	10
633	20231219	091200	1033060	10070	10070	10070	10070	0
634	20231219	091100	1033060	10070	10070	10070	10070	0
635	20231219	091000	1033060	10070	10070	10070	10070	0
636	20231219	090900	1033060	10070	10070	10070	10070	1
637	20231219	090800	1022990	9920	9920	9920	9910	91
638	20231219	090700	120300	10070	10070	10070	10070	0
639	20231219	090600	120300	10070	10070	10070	10070	0
640	20231219	090500	120300	10070	10070	10070	10070	0
641	20231219	090400	120300	10070	10070	10070	10070	0
642	20231219	090300	120300	10070	10070	10070	10070	1
643	20231219	090200	110230	10020	10020	10020	10020	0
644	20231219	090100	110230	10020	10020	10020	10020	0
645	20231219	090000	110230	10020	10030	10030	10020	11