KissMeData/085310/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195400	191765477	1001	1001	1001	1001	6360
3	20231219	195300	191765477	1001	1001	1001	1001	0
4	20231219	195200	191765477	1001	1001	1001	1001	0
5	20231219	195100	191765477	1001	1001	1001	1001	0
6	20231219	195000	191765477	1001	1001	1001	1001	0
7	20231219	194900	191765477	1001	1001	1001	1001	0
8	20231219	194800	191765477	1001	1001	1001	1001	0
9	20231219	194700	191765477	1001	1001	1001	1001	0
10	20231219	194600	191765477	1001	1001	1001	1001	0
11	20231219	194500	191765477	1001	1001	1001	1001	0
12	20231219	194400	191765477	1001	1001	1001	1001	0
13	20231219	194300	191765477	1001	1001	1001	1001	0
14	20231219	194200	191765477	1001	1001	1001	1001	0
15	20231219	194100	191765477	1001	1001	1001	1001	0
16	20231219	194000	191765477	1001	1001	1001	1001	0
17	20231219	193900	191765477	1001	1001	1001	1001	0
18	20231219	193800	191765477	1001	1001	1001	1001	0
19	20231219	193700	191765477	1001	1001	1001	1001	0
20	20231219	193600	191765477	1001	1001	1001	1001	0
21	20231219	193500	191765477	1001	1001	1001	1001	0
22	20231219	193400	191765477	1001	1001	1001	1001	0
23	20231219	193300	191765477	1001	1001	1001	1001	0
24	20231219	193200	191765477	1001	1001	1001	1001	0
25	20231219	193100	191765477	1001	1001	1001	1001	0
26	20231219	193000	191765477	1001	1001	1001	1001	0
27	20231219	192900	191765477	1001	1001	1001	1001	0
28	20231219	192800	191765477	1001	1001	1001	1001	0
29	20231219	192700	191765477	1001	1001	1001	1001	0
30	20231219	192600	191765477	1001	1001	1001	1001	0
31	20231219	192500	191765477	1001	1001	1001	1001	0
32	20231219	192400	191765477	1001	1001	1001	1001	6360
33	20231219	192300	191765477	1001	1001	1001	1001	0
34	20231219	192200	191765477	1001	1001	1001	1001	0
35	20231219	192100	191765477	1001	1001	1001	1001	0
36	20231219	192000	191765477	1001	1001	1001	1001	0
37	20231219	191900	191765477	1001	1001	1001	1001	0
38	20231219	191800	191765477	1001	1001	1001	1001	0
39	20231219	191700	191765477	1001	1001	1001	1001	0
40	20231219	191600	191765477	1001	1001	1001	1001	0
41	20231219	191500	191765477	1001	1001	1001	1001	0
42	20231219	191400	191765477	1001	1001	1001	1001	0
43	20231219	191300	191765477	1001	1001	1001	1001	0
44	20231219	191200	191765477	1001	1001	1001	1001	0
45	20231219	191100	191765477	1001	1001	1001	1001	0
46	20231219	191000	191765477	1001	1001	1001	1001	0
47	20231219	190900	191765477	1001	1001	1001	1001	0
48	20231219	190800	191765477	1001	1001	1001	1001	0
49	20231219	190700	191765477	1001	1001	1001	1001	0
50	20231219	190600	191765477	1001	1001	1001	1001	0
51	20231219	190500	191765477	1001	1001	1001	1001	0
52	20231219	190400	191765477	1001	1001	1001	1001	0
53	20231219	190300	191765477	1001	1001	1001	1001	0
54	20231219	190200	191765477	1001	1001	1001	1001	0
55	20231219	190100	191765477	1001	1001	1001	1001	0
56	20231219	190000	191765477	1001	1001	1001	1001	0
57	20231219	185900	191765477	1001	1001	1001	1001	0
58	20231219	185800	191765477	1001	1001	1001	1001	0
59	20231219	185700	191765477	1001	1001	1001	1001	0
60	20231219	185600	191765477	1001	1001	1001	1001	0
61	20231219	185500	191765477	1001	1001	1001	1001	0
62	20231219	185400	191765477	1001	1001	1001	1001	6360
63	20231219	185300	191765477	1001	1001	1001	1001	0
64	20231219	185200	191765477	1001	1001	1001	1001	0
65	20231219	185100	191765477	1001	1001	1001	1001	0
66	20231219	185000	191765477	1001	1001	1001	1001	0
67	20231219	184900	191765477	1001	1001	1001	1001	0
68	20231219	184800	191765477	1001	1001	1001	1001	0
69	20231219	184700	191765477	1001	1001	1001	1001	0
70	20231219	184600	191765477	1001	1001	1001	1001	0
71	20231219	184500	191765477	1001	1001	1001	1001	0
72	20231219	184400	191765477	1001	1001	1001	1001	0
73	20231219	184300	191765477	1001	1001	1001	1001	0
74	20231219	184200	191765477	1001	1001	1001	1001	0
75	20231219	184100	191765477	1001	1001	1001	1001	0
76	20231219	184000	191765477	1001	1001	1001	1001	0
77	20231219	183900	191765477	1001	1001	1001	1001	0
78	20231219	183800	191765477	1001	1001	1001	1001	0
79	20231219	183700	191765477	1001	1001	1001	1001	0
80	20231219	183600	191765477	1001	1001	1001	1001	0
81	20231219	183500	191765477	1001	1001	1001	1001	0
82	20231219	183400	191765477	1001	1001	1001	1001	0
83	20231219	183300	191765477	1001	1001	1001	1001	0
84	20231219	183200	191765477	1001	1001	1001	1001	0
85	20231219	183100	191765477	1001	1001	1001	1001	0
86	20231219	183000	191765477	1001	1001	1001	1001	0
87	20231219	182900	191765477	1001	1001	1001	1001	0
88	20231219	182800	191765477	1001	1001	1001	1001	0
89	20231219	182700	191765477	1001	1001	1001	1001	0
90	20231219	182600	191765477	1001	1001	1001	1001	0
91	20231219	182500	191765477	1001	1001	1001	1001	0
92	20231219	182400	191765477	1001	1001	1001	1001	6360
93	20231219	182300	191765477	1001	1001	1001	1001	0
94	20231219	182200	191765477	1001	1001	1001	1001	0
95	20231219	182100	191765477	1001	1001	1001	1001	0
96	20231219	182000	191765477	1001	1001	1001	1001	0
97	20231219	181900	191765477	1001	1001	1001	1001	0
98	20231219	181800	191765477	1001	1001	1001	1001	0
99	20231219	181700	191765477	1001	1001	1001	1001	0
100	20231219	181600	191765477	1001	1001	1001	1001	0
101	20231219	181500	191765477	1001	1001	1001	1001	0
102	20231219	181400	191765477	1001	1001	1001	1001	0
103	20231219	181300	191765477	1001	1001	1001	1001	0
104	20231219	181200	191765477	1001	1001	1001	1001	0
105	20231219	181100	191765477	1001	1001	1001	1001	0
106	20231219	181000	191765477	1001	1001	1001	1001	0
107	20231219	180900	191765477	1001	1001	1001	1001	0
108	20231219	180800	191765477	1001	1001	1001	1001	0
109	20231219	180700	191765477	1001	1001	1001	1001	0
110	20231219	180600	191765477	1001	1001	1001	1001	0
111	20231219	180500	191765477	1001	1001	1001	1001	0
112	20231219	180400	191765477	1001	1001	1001	1001	0
113	20231219	180300	191765477	1001	1001	1001	1001	0
114	20231219	180200	191765477	1001	1001	1001	1001	0
115	20231219	180100	191765477	1001	1001	1001	1001	0
116	20231219	180000	191765477	1001	1001	1001	1001	0
117	20231219	175900	191765477	1001	1001	1001	1001	0
118	20231219	175800	191765477	1001	1001	1001	1001	0
119	20231219	175700	191765477	1001	1001	1001	1001	0
120	20231219	175600	191765477	1001	1001	1001	1001	0
121	20231219	175500	191765477	1001	1001	1001	1001	0
122	20231219	175400	191765477	1001	1001	1001	1001	6360
123	20231219	175300	191765477	1001	1001	1001	1001	0
124	20231219	175200	191765477	1001	1001	1001	1001	0
125	20231219	175100	191765477	1001	1001	1001	1001	0
126	20231219	175000	191765477	1001	1001	1001	1001	0
127	20231219	174900	191765477	1001	1001	1001	1001	0
128	20231219	174800	191765477	1001	1001	1001	1001	0
129	20231219	174700	191765477	1001	1001	1001	1001	0
130	20231219	174600	191765477	1001	1001	1001	1001	0
131	20231219	174500	191765477	1001	1001	1001	1001	0
132	20231219	174400	191765477	1001	1001	1001	1001	0
133	20231219	174300	191765477	1001	1001	1001	1001	0
134	20231219	174200	191765477	1001	1001	1001	1001	0
135	20231219	174100	191765477	1001	1001	1001	1001	0
136	20231219	174000	191765477	1001	1001	1001	1001	0
137	20231219	173900	191765477	1001	1001	1001	1001	0
138	20231219	173800	191765477	1001	1001	1001	1001	0
139	20231219	173700	191765477	1001	1001	1001	1001	0
140	20231219	173600	191765477	1001	1001	1001	1001	0
141	20231219	173500	191765477	1001	1001	1001	1001	0
142	20231219	173400	191765477	1001	1001	1001	1001	0
143	20231219	173300	191765477	1001	1001	1001	1001	0
144	20231219	173200	191765477	1001	1001	1001	1001	0
145	20231219	173100	191765477	1001	1001	1001	1001	0
146	20231219	173000	191765477	1001	1001	1001	1001	0
147	20231219	172900	191765477	1001	1001	1001	1001	0
148	20231219	172800	191765477	1001	1001	1001	1001	0
149	20231219	172700	191765477	1001	1001	1001	1001	0
150	20231219	172600	191765477	1001	1001	1001	1001	0
151	20231219	172500	191765477	1001	1001	1001	1001	0
152	20231219	172400	191765477	1001	1001	1001	1001	6360
153	20231219	172300	191765477	1001	1001	1001	1001	0
154	20231219	172200	191765477	1001	1001	1001	1001	0
155	20231219	172100	191765477	1001	1001	1001	1001	0
156	20231219	172000	191765477	1001	1001	1001	1001	0
157	20231219	171900	191765477	1001	1001	1001	1001	0
158	20231219	171800	191765477	1001	1001	1001	1001	0
159	20231219	171700	191765477	1001	1001	1001	1001	0
160	20231219	171600	191765477	1001	1001	1001	1001	0
161	20231219	171500	191765477	1001	1001	1001	1001	0
162	20231219	171400	191765477	1001	1001	1001	1001	0
163	20231219	171300	191765477	1001	1001	1001	1001	0
164	20231219	171200	191765477	1001	1001	1001	1001	0
165	20231219	171100	191765477	1001	1001	1001	1001	0
166	20231219	171000	191765477	1001	1001	1001	1001	0
167	20231219	170900	191765477	1001	1001	1001	1001	0
168	20231219	170800	191765477	1001	1001	1001	1001	0
169	20231219	170700	191765477	1001	1001	1001	1001	0
170	20231219	170600	191765477	1001	1001	1001	1001	0
171	20231219	170500	191765477	1001	1001	1001	1001	0
172	20231219	170400	191765477	1001	1001	1001	1001	0
173	20231219	170300	191765477	1001	1001	1001	1001	0
174	20231219	170200	191765477	1001	1001	1001	1001	0
175	20231219	170100	191765477	1001	1001	1001	1001	0
176	20231219	170000	191765477	1001	1001	1001	1001	0
177	20231219	165900	191765477	1001	1001	1001	1001	0
178	20231219	165800	191765477	1001	1001	1001	1001	0
179	20231219	165700	191765477	1001	1001	1001	1001	0
180	20231219	165600	191765477	1001	1001	1001	1001	0
181	20231219	165500	191765477	1001	1001	1001	1001	0
182	20231219	165400	191765477	1001	1001	1001	1001	6360
183	20231219	165300	191765477	1001	1001	1001	1001	0
184	20231219	165200	191765477	1001	1001	1001	1001	0
185	20231219	165100	191765477	1001	1001	1001	1001	0
186	20231219	165000	191765477	1001	1001	1001	1001	0
187	20231219	164900	191765477	1001	1001	1001	1001	0
188	20231219	164800	191765477	1001	1001	1001	1001	0
189	20231219	164700	191765477	1001	1001	1001	1001	0
190	20231219	164600	191765477	1001	1001	1001	1001	0
191	20231219	164500	191765477	1001	1001	1001	1001	0
192	20231219	164400	191765477	1001	1001	1001	1001	0
193	20231219	164300	191765477	1001	1001	1001	1001	0
194	20231219	164200	191765477	1001	1001	1001	1001	0
195	20231219	164100	191765477	1001	1001	1001	1001	0
196	20231219	164000	191765477	1001	1001	1001	1001	0
197	20231219	163900	191765477	1001	1001	1001	1001	0
198	20231219	163800	191765477	1001	1001	1001	1001	0
199	20231219	163700	191765477	1001	1001	1001	1001	0
200	20231219	163600	191765477	1001	1001	1001	1001	0
201	20231219	163500	191765477	1001	1001	1001	1001	0
202	20231219	163400	191765477	1001	1001	1001	1001	0
203	20231219	163300	191765477	1001	1001	1001	1001	0
204	20231219	163200	191765477	1001	1001	1001	1001	0
205	20231219	163100	191765477	1001	1001	1001	1001	0
206	20231219	163000	191765477	1001	1001	1001	1001	0
207	20231219	162900	191765477	1001	1001	1001	1001	0
208	20231219	162800	191765477	1001	1001	1001	1001	0
209	20231219	162700	191765477	1001	1001	1001	1001	0
210	20231219	162600	191765477	1001	1001	1001	1001	0
211	20231219	162500	191765477	1001	1001	1001	1001	0
212	20231219	162400	191765477	1001	1001	1001	1001	6360
213	20231219	162300	191765477	1001	1001	1001	1001	0
214	20231219	162200	191765477	1001	1001	1001	1001	0
215	20231219	162100	191765477	1001	1001	1001	1001	0
216	20231219	162000	191765477	1001	1001	1001	1001	0
217	20231219	161900	191765477	1001	1001	1001	1001	0
218	20231219	161800	191765477	1001	1001	1001	1001	0
219	20231219	161700	191765477	1001	1001	1001	1001	0
220	20231219	161600	191765477	1001	1001	1001	1001	0
221	20231219	161500	191765477	1001	1001	1001	1001	0
222	20231219	161400	191765477	1001	1001	1001	1001	0
223	20231219	161300	191765477	1001	1001	1001	1001	0
224	20231219	161200	191765477	1001	1001	1001	1001	0
225	20231219	161100	191765477	1001	1001	1001	1001	0
226	20231219	161000	191765477	1001	1001	1001	1001	0
227	20231219	160900	191765477	1001	1001	1001	1001	0
228	20231219	160800	191765477	1001	1001	1001	1001	0
229	20231219	160700	191765477	1001	1001	1001	1001	0
230	20231219	160600	191765477	1001	1001	1001	1001	0
231	20231219	160500	191765477	1001	1001	1001	1001	0
232	20231219	160400	191765477	1001	1001	1001	1001	0
233	20231219	160300	191765477	1001	1001	1001	1001	0
234	20231219	160200	191765477	1001	1001	1001	1001	0
235	20231219	160100	191765477	1001	1001	1001	1001	0
236	20231219	160000	191765477	1001	1001	1001	1001	0
237	20231219	155900	191765477	1001	1001	1001	1001	0
238	20231219	155800	191765477	1001	1001	1001	1001	0
239	20231219	155700	191765477	1001	1001	1001	1001	0
240	20231219	155600	191765477	1001	1001	1001	1001	0
241	20231219	155500	191765477	1001	1001	1001	1001	0
242	20231219	155400	191765477	1001	1001	1001	1001	6360
243	20231219	155300	191765477	1001	1001	1001	1001	0
244	20231219	155200	191765477	1001	1001	1001	1001	0
245	20231219	155100	191765477	1001	1001	1001	1001	0
246	20231219	155000	191765477	1001	1001	1001	1001	0
247	20231219	154900	191765477	1001	1001	1001	1001	0
248	20231219	154800	191765477	1001	1001	1001	1001	0
249	20231219	154700	191765477	1001	1001	1001	1001	0
250	20231219	154600	191765477	1001	1001	1001	1001	0
251	20231219	154500	191765477	1001	1001	1001	1001	0
252	20231219	154400	191765477	1001	1001	1001	1001	0
253	20231219	154300	191765477	1001	1001	1001	1001	0
254	20231219	154200	191765477	1001	1001	1001	1001	0
255	20231219	154100	191765477	1001	1001	1001	1001	0
256	20231219	154000	191765477	1001	1001	1001	1001	0
257	20231219	153900	191765477	1001	1001	1001	1001	0
258	20231219	153800	191765477	1001	1001	1001	1001	0
259	20231219	153700	191765477	1001	1001	1001	1001	0
260	20231219	153600	191765477	1001	1001	1001	1001	0
261	20231219	153500	191765477	1001	1001	1001	1001	0
262	20231219	153400	191765477	1001	1001	1001	1001	0
263	20231219	153300	191765477	1001	1001	1001	1001	0
264	20231219	153200	191765477	1001	1001	1001	1001	0
265	20231219	153100	191765477	1001	1001	1001	1001	0
266	20231219	153000	191765477	1001	1001	1001	1001	6360
267	20231219	152900	185399117	1001	1001	1001	1001	0
268	20231219	152800	185399117	1001	1001	1001	1001	0
269	20231219	152700	185399117	1001	1001	1001	1001	0
270	20231219	152600	185399117	1001	1001	1001	1001	0
271	20231219	152500	185399117	1001	1001	1001	1001	0
272	20231219	152400	185399117	1001	1001	1001	1001	0
273	20231219	152300	185399117	1001	1001	1001	1001	0
274	20231219	152200	185399117	1001	1001	1001	1001	0
275	20231219	152100	185399117	1001	1001	1001	1001	0
276	20231219	152000	185399117	1001	1001	1001	1001	0
277	20231219	151900	185399117	1001	1001	1001	1001	532
278	20231219	151800	184866585	1001	1001	1001	1001	5200
279	20231219	151700	179661385	1001	1001	1001	1001	10
280	20231219	151600	179651375	1000	1000	1000	1000	3058
281	20231219	151500	176593375	1000	1000	1000	1000	1000
282	20231219	151400	175593375	1000	1000	1000	1000	963
283	20231219	151300	174630375	1000	1000	1000	1000	0
284	20231219	151200	174630375	1000	1000	1000	1000	4000
285	20231219	151100	170630375	1000	1000	1000	1000	6000
286	20231219	151000	164630375	1000	1000	1000	1000	2840
287	20231219	150900	161790375	999	999	999	999	0
288	20231219	150800	161790375	999	999	999	999	298
289	20231219	150700	161492673	1000	999	1000	999	2484
290	20231219	150600	159010857	998	998	998	998	0
291	20231219	150500	159010857	998	998	998	998	1
292	20231219	150400	159009859	998	998	998	998	35
293	20231219	150300	158974929	998	998	998	998	3118
294	20231219	150200	155863165	998	998	998	998	0
295	20231219	150100	155863165	998	998	998	998	0
296	20231219	150000	155863165	998	998	998	998	1000
297	20231219	145900	154865165	997	997	997	997	0
298	20231219	145800	154865165	997	997	997	997	0
299	20231219	145700	154865165	997	997	997	997	0
300	20231219	145600	154865165	997	997	997	997	466
301	20231219	145500	154400563	997	997	997	997	290
302	20231219	145400	154111433	998	998	998	998	0
303	20231219	145300	154111433	998	998	999	998	3238
304	20231219	145200	150879908	998	998	998	998	1830
305	20231219	145100	149053568	998	998	998	998	0
306	20231219	145000	149053568	998	998	998	998	20
307	20231219	144900	149033608	998	998	998	998	3
308	20231219	144800	149030614	998	997	998	997	655
309	20231219	144700	148377557	998	998	998	998	0
310	20231219	144600	148377557	998	998	998	998	0
311	20231219	144500	148377557	998	998	998	998	37
312	20231219	144400	148340631	998	998	998	998	15
313	20231219	144300	148325661	998	998	998	998	0
314	20231219	144200	148325661	998	998	998	998	0
315	20231219	144100	148325661	998	998	998	998	0
316	20231219	144000	148325661	998	999	999	998	1457
317	20231219	143900	146871573	999	999	999	999	0
318	20231219	143800	146871573	999	999	999	999	0
319	20231219	143700	146871573	999	999	999	999	0
320	20231219	143600	146871573	999	999	999	999	12
321	20231219	143500	146859585	999	999	999	999	100
322	20231219	143400	146759685	998	998	998	998	0
323	20231219	143300	146759685	998	998	998	998	112
324	20231219	143200	146647909	998	998	998	998	0
325	20231219	143100	146647909	998	998	998	998	0
326	20231219	143000	146647909	998	998	998	998	40
327	20231219	142900	146607989	998	998	998	998	15
328	20231219	142800	146593019	997	997	997	997	0
329	20231219	142700	146593019	997	997	997	997	1
330	20231219	142600	146592022	998	998	998	998	0
331	20231219	142500	146592022	998	998	998	998	0
332	20231219	142400	146592022	998	998	998	998	0
333	20231219	142300	146592022	998	998	998	998	30
334	20231219	142200	146562082	998	998	998	998	2
335	20231219	142100	146560086	997	997	997	997	0
336	20231219	142000	146560086	997	997	997	997	0
337	20231219	141900	146560086	997	997	997	997	0
338	20231219	141800	146560086	997	997	997	997	0
339	20231219	141700	146560086	997	997	997	997	0
340	20231219	141600	146560086	997	997	997	997	0
341	20231219	141500	146560086	997	997	997	997	1
342	20231219	141400	146559089	998	998	998	998	0
343	20231219	141300	146559089	998	998	998	998	0
344	20231219	141200	146559089	998	998	998	998	0
345	20231219	141100	146559089	998	998	998	998	0
346	20231219	141000	146559089	998	998	998	998	7
347	20231219	140900	146552103	998	998	998	998	22
348	20231219	140800	146530147	998	998	998	998	0
349	20231219	140700	146530147	998	998	998	998	0
350	20231219	140600	146530147	998	998	998	998	0
351	20231219	140500	146530147	998	998	998	998	0
352	20231219	140400	146530147	998	998	998	998	5
353	20231219	140300	146525157	998	998	998	998	0
354	20231219	140200	146525157	998	998	998	998	24
355	20231219	140100	146501205	998	998	998	998	450
356	20231219	140000	146052105	997	997	997	997	1
357	20231219	135900	146051108	997	997	997	997	0
358	20231219	135800	146051108	997	997	997	997	71
359	20231219	135700	145980321	998	998	998	998	0
360	20231219	135600	145980321	998	998	998	998	0
361	20231219	135500	145980321	998	998	998	998	2500
362	20231219	135400	143485321	997	997	997	997	20
363	20231219	135300	143465381	997	997	997	997	0
364	20231219	135200	143465381	997	997	997	997	0
365	20231219	135100	143465381	997	997	997	997	0
366	20231219	135000	143465381	997	997	997	997	0
367	20231219	134900	143465381	997	997	997	997	5
368	20231219	134800	143460396	996	996	996	996	0
369	20231219	134700	143460396	996	996	996	996	0
370	20231219	134600	143460396	996	996	996	996	0
371	20231219	134500	143460396	996	996	996	996	0
372	20231219	134400	143460396	996	996	996	996	0
373	20231219	134300	143460396	996	998	998	996	2940
374	20231219	134200	140530247	998	998	998	998	0
375	20231219	134100	140530247	998	998	998	998	0
376	20231219	134000	140530247	998	998	998	998	0
377	20231219	133900	140530247	998	998	998	998	0
378	20231219	133800	140530247	998	999	999	998	1426
379	20231219	133700	139107098	1000	1000	1000	1000	0
380	20231219	133600	139107098	1000	1000	1000	1000	0
381	20231219	133500	139107098	1000	1000	1000	1000	0
382	20231219	133400	139107098	1000	1000	1000	1000	0
383	20231219	133300	139107098	1000	1000	1000	1000	27
384	20231219	133200	139080098	1001	1001	1001	1001	0
385	20231219	133100	139080098	1001	1001	1001	1001	36
386	20231219	133000	139044062	1002	1000	1002	1000	26
387	20231219	132900	139018040	1000	1000	1000	1000	0
388	20231219	132800	139018040	1000	1000	1000	1000	0
389	20231219	132700	139018040	1000	1000	1000	1000	0
390	20231219	132600	139018040	1000	1000	1000	1000	98
391	20231219	132500	138920040	998	1000	1000	998	30
392	20231219	132400	138890042	1002	1002	1002	1002	0
393	20231219	132300	138890042	1002	1000	1002	1000	7000
394	20231219	132200	131880666	1000	1000	1000	1000	0
395	20231219	132100	131880666	1000	1000	1000	1000	0
396	20231219	132000	131880666	1000	1000	1000	1000	0
397	20231219	131900	131880666	1000	1000	1000	1000	0
398	20231219	131800	131880666	1000	1000	1000	1000	0
399	20231219	131700	131880666	1000	1000	1000	1000	0
400	20231219	131600	131880666	1000	1000	1000	1000	0
401	20231219	131500	131880666	1000	1000	1000	1000	2
402	20231219	131400	131878666	1000	1000	1000	1000	0
403	20231219	131300	131878666	1000	1000	1000	1000	20
404	20231219	131200	131858666	1000	1000	1000	1000	0
405	20231219	131100	131858666	1000	1000	1000	1000	0
406	20231219	131000	131858666	1000	1000	1000	1000	0
407	20231219	130900	131858666	1000	1000	1000	1000	0
408	20231219	130800	131858666	1000	1000	1000	1000	44
409	20231219	130700	131814666	1000	1000	1000	1000	0
410	20231219	130600	131814666	1000	1000	1000	1000	0
411	20231219	130500	131814666	1000	1000	1000	1000	0
412	20231219	130400	131814666	1000	1000	1000	1000	0
413	20231219	130300	131814666	1000	1000	1000	1000	0
414	20231219	130200	131814666	1000	1000	1000	1000	0
415	20231219	130100	131814666	1000	1000	1000	1000	0
416	20231219	130000	131814666	1000	1000	1000	1000	0
417	20231219	125900	131814666	1000	1000	1000	1000	0
418	20231219	125800	131814666	1000	1000	1000	1000	0
419	20231219	125700	131814666	1000	1000	1000	1000	0
420	20231219	125600	131814666	1000	1000	1000	1000	0
421	20231219	125500	131814666	1000	1000	1000	1000	0
422	20231219	125400	131814666	1000	1000	1000	1000	0
423	20231219	125300	131814666	1000	1000	1000	1000	0
424	20231219	125200	131814666	1000	1000	1000	1000	1
425	20231219	125100	131813666	999	999	999	999	0
426	20231219	125000	131813666	999	999	999	999	13
427	20231219	124900	131800679	999	999	999	999	0
428	20231219	124800	131800679	999	999	999	999	0
429	20231219	124700	131800679	999	999	999	999	1
430	20231219	124600	131799680	997	997	997	997	0
431	20231219	124500	131799680	997	997	997	997	0
432	20231219	124400	131799680	997	997	997	997	0
433	20231219	124300	131799680	997	997	997	997	0
434	20231219	124200	131799680	997	997	997	997	0
435	20231219	124100	131799680	997	997	997	997	20
436	20231219	124000	131779740	999	999	999	999	19
437	20231219	123900	131760759	1000	997	1000	997	507
438	20231219	123800	131253909	997	998	998	997	1936
439	20231219	123700	129322714	998	998	998	998	0
440	20231219	123600	129322714	998	998	998	998	2
441	20231219	123500	129320718	1001	1001	1001	1001	0
442	20231219	123400	129320718	1001	1001	1001	1001	0
443	20231219	123300	129320718	1001	1001	1001	1001	0
444	20231219	123200	129320718	1001	1001	1001	1001	0
445	20231219	123100	129320718	1001	1001	1001	1001	0
446	20231219	123000	129320718	1001	1001	1001	1001	0
447	20231219	122900	129320718	1001	1001	1001	1001	0
448	20231219	122800	129320718	1001	1001	1001	1001	0
449	20231219	122700	129320718	1001	1001	1001	1001	0
450	20231219	122600	129320718	1001	1001	1001	1001	0
451	20231219	122500	129320718	1001	1001	1001	1001	0
452	20231219	122400	129320718	1001	1001	1001	1001	0
453	20231219	122300	129320718	1001	1001	1001	1001	0
454	20231219	122200	129320718	1001	1001	1001	1001	1
455	20231219	122100	129319717	996	1000	1000	996	7570
456	20231219	122000	121771917	1001	1001	1001	1001	2
457	20231219	121900	121769915	1002	1002	1002	1002	0
458	20231219	121800	121769915	1002	1002	1002	1002	0
459	20231219	121700	121769915	1002	1002	1002	1002	0
460	20231219	121600	121769915	1002	1002	1002	1002	0
461	20231219	121500	121769915	1002	1002	1002	1002	0
462	20231219	121400	121769915	1002	1002	1002	1002	0
463	20231219	121300	121769915	1002	1002	1002	1002	0
464	20231219	121200	121769915	1002	1002	1002	1002	0
465	20231219	121100	121769915	1002	1002	1002	1002	5
466	20231219	121000	121764905	1002	1002	1002	1002	0
467	20231219	120900	121764905	1002	1002	1002	1002	1
468	20231219	120800	121763903	1000	1000	1000	1000	0
469	20231219	120700	121763903	1000	1000	1000	1000	0
470	20231219	120600	121763903	1000	1000	1000	1000	0
471	20231219	120500	121763903	1000	1000	1000	1000	1
472	20231219	120400	121762903	1002	1002	1002	1002	0
473	20231219	120300	121762903	1002	1002	1002	1002	0
474	20231219	120200	121762903	1002	1002	1002	1002	1
475	20231219	120100	121761901	1000	1000	1000	1000	0
476	20231219	120000	121761901	1000	1001	1001	1000	1000
477	20231219	115900	120761899	1002	1002	1002	1002	1
478	20231219	115800	120760897	1000	1001	1001	1000	409
479	20231219	115700	120351893	1002	1002	1002	1002	0
480	20231219	115600	120351893	1002	1002	1002	1002	0
481	20231219	115500	120351893	1002	1002	1002	1002	0
482	20231219	115400	120351893	1002	1002	1002	1002	0
483	20231219	115300	120351893	1002	1002	1002	1002	0
484	20231219	115200	120351893	1002	1002	1002	1002	38
485	20231219	115100	120313817	1002	1002	1002	1002	14
486	20231219	115000	120299789	1003	1003	1003	1003	0
487	20231219	114900	120299789	1003	1003	1003	1003	0
488	20231219	114800	120299789	1003	1003	1003	1003	0
489	20231219	114700	120299789	1003	1003	1003	1003	0
490	20231219	114600	120299789	1003	1003	1003	1003	0
491	20231219	114500	120299789	1003	1001	1003	1001	2535
492	20231219	114400	117758284	1003	1003	1003	1003	0
493	20231219	114300	117758284	1003	1003	1003	1003	0
494	20231219	114200	117758284	1003	1003	1003	1003	0
495	20231219	114100	117758284	1003	1002	1003	1002	117
496	20231219	114000	117641049	1003	1003	1003	1003	0
497	20231219	113900	117641049	1003	1003	1003	1003	0
498	20231219	113800	117641049	1003	1003	1003	1003	0
499	20231219	113700	117641049	1003	1003	1003	1003	0
500	20231219	113600	117641049	1003	1003	1003	1003	0
501	20231219	113500	117641049	1003	1003	1003	1003	0
502	20231219	113400	117641049	1003	1003	1003	1003	0
503	20231219	113300	117641049	1003	1004	1004	1003	23
504	20231219	113200	117617973	1003	1003	1003	1003	50
505	20231219	113100	117567823	1003	1003	1003	1003	0
506	20231219	113000	117567823	1003	1003	1003	1003	0
507	20231219	112900	117567823	1003	1003	1003	1003	0
508	20231219	112800	117567823	1003	1003	1003	1003	0
509	20231219	112700	117567823	1003	1003	1003	1003	0
510	20231219	112600	117567823	1003	1003	1003	1003	0
511	20231219	112500	117567823	1003	1003	1003	1003	51
512	20231219	112400	117516670	1003	1003	1003	1003	0
513	20231219	112300	117516670	1003	1003	1003	1003	0
514	20231219	112200	117516670	1003	1003	1003	1003	0
515	20231219	112100	117516670	1003	1003	1003	1003	0
516	20231219	112000	117516670	1003	1003	1003	1003	0
517	20231219	111900	117516670	1003	1003	1003	1003	0
518	20231219	111800	117516670	1003	1003	1003	1003	0
519	20231219	111700	117516670	1003	1003	1003	1003	0
520	20231219	111600	117516670	1003	1003	1003	1003	0
521	20231219	111500	117516670	1003	1003	1003	1003	0
522	20231219	111400	117516670	1003	1003	1003	1003	0
523	20231219	111300	117516670	1003	1003	1003	1003	94
524	20231219	111200	117422388	1004	1004	1004	1004	0
525	20231219	111100	117422388	1004	1002	1004	1002	5351
526	20231219	111000	112055620	1002	1002	1002	1002	0
527	20231219	110900	112055620	1002	1002	1002	1002	0
528	20231219	110800	112055620	1002	1002	1002	1002	0
529	20231219	110700	112055620	1002	1002	1002	1002	0
530	20231219	110600	112055620	1002	1002	1002	1002	0
531	20231219	110500	112055620	1002	1002	1002	1002	0
532	20231219	110400	112055620	1002	1002	1002	1002	0
533	20231219	110300	112055620	1002	1002	1002	1002	0
534	20231219	110200	112055620	1002	1002	1002	1002	0
535	20231219	110100	112055620	1002	1002	1002	1002	0
536	20231219	110000	112055620	1002	1002	1002	1002	0
537	20231219	105900	112055620	1002	1002	1002	1002	0
538	20231219	105800	112055620	1002	1002	1002	1002	0
539	20231219	105700	112055620	1002	1002	1002	1002	0
540	20231219	105600	112055620	1002	1002	1002	1002	0
541	20231219	105500	112055620	1002	1002	1002	1002	0
542	20231219	105400	112055620	1002	1002	1002	1002	0
543	20231219	105300	112055620	1002	1002	1002	1002	0
544	20231219	105200	112055620	1002	1002	1002	1002	1
545	20231219	105100	112054618	1001	1001	1001	1001	0
546	20231219	105000	112054618	1001	1001	1001	1001	771
547	20231219	104900	111282847	1002	1001	1002	1001	936
548	20231219	104800	110345805	1001	1001	1001	1001	0
549	20231219	104700	110345805	1001	1001	1001	1001	2915
550	20231219	104600	107427890	1001	1001	1001	1001	1
551	20231219	104500	107426889	1001	1001	1001	1001	0
552	20231219	104400	107426889	1001	1001	1001	1001	0
553	20231219	104300	107426889	1001	1001	1001	1001	0
554	20231219	104200	107426889	1001	1001	1001	1001	1
555	20231219	104100	107425888	1000	1000	1000	1000	0
556	20231219	104000	107425888	1000	1000	1000	1000	3
557	20231219	103900	107422888	1000	1000	1000	1000	0
558	20231219	103800	107422888	1000	1000	1000	1000	5000
559	20231219	103700	102422888	1000	1000	1000	1000	14593
560	20231219	103600	87829888	1000	1000	1000	1000	0
561	20231219	103500	87829888	1000	1000	1000	1000	0
562	20231219	103400	87829888	1000	998	1000	998	31
563	20231219	103300	87798948	998	999	999	998	6001
564	20231219	103200	81806902	1000	1000	1000	1000	0
565	20231219	103100	81806902	1000	1000	1000	1000	0
566	20231219	103000	81806902	1000	1000	1000	1000	0
567	20231219	102900	81806902	1000	1000	1000	1000	500
568	20231219	102800	81306902	999	1000	1000	999	5025
569	20231219	102700	76286902	1000	1000	1000	1000	720
570	20231219	102600	75566902	1000	1000	1000	1000	0
571	20231219	102500	75566902	1000	1000	1000	1000	0
572	20231219	102400	75566902	1000	1000	1000	1000	0
573	20231219	102300	75566902	1000	1000	1000	1000	493
574	20231219	102200	75073902	1000	1000	1000	1000	40
575	20231219	102100	75033902	1000	1000	1000	1000	80
576	20231219	102000	74953902	1000	1000	1000	1000	2500
577	20231219	101900	72453902	1000	1000	1000	1000	2500
578	20231219	101800	69953902	999	999	999	999	0
579	20231219	101700	69953902	999	999	999	999	0
580	20231219	101600	69953902	999	999	1000	999	1316
581	20231219	101500	68638038	998	998	998	998	0
582	20231219	101400	68638038	998	998	998	998	0
583	20231219	101300	68638038	998	998	998	998	0
584	20231219	101200	68638038	998	998	998	998	0
585	20231219	101100	68638038	998	999	999	998	320
586	20231219	101000	68318369	1000	1000	1000	1000	0
587	20231219	100900	68318369	1000	1000	1000	1000	1
588	20231219	100800	68317369	1000	1000	1000	1000	1
589	20231219	100700	68316369	1000	1000	1000	1000	1
590	20231219	100600	68315369	1000	1000	1000	1000	0
591	20231219	100500	68315369	1000	1000	1000	1000	0
592	20231219	100400	68315369	1000	1000	1000	1000	0
593	20231219	100300	68315369	1000	1000	1000	1000	3000
594	20231219	100200	65315369	1001	1001	1001	1001	0
595	20231219	100100	65315369	1001	1001	1001	1001	0
596	20231219	100000	65315369	1001	1000	1001	1000	3000
597	20231219	095900	62314369	1000	1000	1000	1000	3000
598	20231219	095800	59314369	1001	1001	1001	1001	0
599	20231219	095700	59314369	1001	1001	1001	1001	1001
600	20231219	095600	58312368	1000	1000	1000	1000	0
601	20231219	095500	58312368	1000	1001	1001	1000	2010
602	20231219	095400	56302358	1001	1001	1001	1001	0
603	20231219	095300	56302358	1001	1001	1001	1001	90
604	20231219	095200	56212268	1001	1001	1001	1001	0
605	20231219	095100	56212268	1001	1001	1001	1001	0
606	20231219	095000	56212268	1001	1001	1001	1001	20
607	20231219	094900	56192248	999	999	999	999	2914
608	20231219	094800	53281162	999	998	999	998	2507
609	20231219	094700	50778676	999	999	999	999	50
610	20231219	094600	50728726	999	999	999	999	1
611	20231219	094500	50727727	999	999	999	999	1081
612	20231219	094400	49647808	1002	1002	1002	1002	0
613	20231219	094300	49647808	1002	1002	1002	1002	1
614	20231219	094200	49646806	1002	1002	1002	1002	0
615	20231219	094100	49646806	1002	1002	1002	1002	0
616	20231219	094000	49646806	1002	1002	1002	1002	0
617	20231219	093900	49646806	1002	999	1002	999	8
618	20231219	093800	49638811	999	999	999	999	403
619	20231219	093700	49236214	1000	1000	1000	1000	201
620	20231219	093600	49035214	1000	1002	1002	1000	18
621	20231219	093500	49017190	1002	1002	1002	1002	5
622	20231219	093400	49012180	1002	1002	1002	1002	1
623	20231219	093300	49011178	1002	1002	1002	1002	0
624	20231219	093200	49011178	1002	1002	1002	1002	2
625	20231219	093100	49009174	1002	1001	1002	1000	4784
626	20231219	093000	44225121	1000	1000	1000	1000	268
627	20231219	092900	43957121	1000	1000	1000	1000	42
628	20231219	092800	43915121	1000	1000	1000	1000	1
629	20231219	092700	43914121	999	999	999	999	3
630	20231219	092600	43911124	999	999	999	999	450
631	20231219	092500	43461574	1000	1000	1000	1000	1634
632	20231219	092400	41827574	1000	1000	1000	1000	501
633	20231219	092300	41326574	1000	1000	1000	1000	549
634	20231219	092200	40777574	1000	1000	1000	1000	465
635	20231219	092100	40312574	1000	1000	1000	1000	65
636	20231219	092000	40247574	1000	1000	1000	1000	0
637	20231219	091900	40247574	1000	1000	1000	1000	1604
638	20231219	091800	38643574	999	1003	1003	999	2001
639	20231219	091700	36644571	997	997	997	997	400
640	20231219	091600	36245771	998	998	998	998	90
641	20231219	091500	36155951	997	998	998	997	4474
642	20231219	091400	31695363	998	997	998	997	2308
643	20231219	091300	29393554	993	1000	1000	992	14982
644	20231219	091200	14445019	1008	1002	1008	1000	7065
645	20231219	091100	7377052	1002	1005	1005	1002	1927
646	20231219	091000	5446189	1002	1002	1002	1002	0
647	20231219	090900	5446189	1002	1002	1002	1002	1000
648	20231219	090800	4444189	1002	1002	1002	1002	0
649	20231219	090700	4444189	1002	1002	1002	1002	0
650	20231219	090600	4444189	1002	1002	1002	1002	90
651	20231219	090500	4354009	1002	1002	1002	1002	415
652	20231219	090400	3938179	1005	1005	1005	1005	22
653	20231219	090300	3916069	1006	1006	1006	1006	33
654	20231219	090200	3882871	1007	1007	1007	1007	22
655	20231219	090100	3860717	1008	1008	1008	1008	528
656	20231219	090000	3328493	1008	1009	1009	1002	2755