KissMeData/065710/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194000	171268710	20050	20050	20050	20050	221
3	20231221	193900	171268710	20050	20050	20050	20050	0
4	20231221	193800	171268710	20050	20050	20050	20050	0
5	20231221	193700	171268710	20050	20050	20050	20050	0
6	20231221	193600	171268710	20050	20050	20050	20050	0
7	20231221	193500	171268710	20050	20050	20050	20050	0
8	20231221	193400	171268710	20050	20050	20050	20050	0
9	20231221	193300	171268710	20050	20050	20050	20050	0
10	20231221	193200	171268710	20050	20050	20050	20050	0
11	20231221	193100	171268710	20050	20050	20050	20050	0
12	20231221	193000	171268710	20050	20050	20050	20050	0
13	20231221	192900	171268710	20050	20050	20050	20050	0
14	20231221	192800	171268710	20050	20050	20050	20050	0
15	20231221	192700	171268710	20050	20050	20050	20050	0
16	20231221	192600	171268710	20050	20050	20050	20050	0
17	20231221	192500	171268710	20050	20050	20050	20050	0
18	20231221	192400	171268710	20050	20050	20050	20050	0
19	20231221	192300	171268710	20050	20050	20050	20050	0
20	20231221	192200	171268710	20050	20050	20050	20050	0
21	20231221	192100	171268710	20050	20050	20050	20050	0
22	20231221	192000	171268710	20050	20050	20050	20050	0
23	20231221	191900	171268710	20050	20050	20050	20050	0
24	20231221	191800	171268710	20050	20050	20050	20050	0
25	20231221	191700	171268710	20050	20050	20050	20050	0
26	20231221	191600	171268710	20050	20050	20050	20050	0
27	20231221	191500	171268710	20050	20050	20050	20050	0
28	20231221	191400	171268710	20050	20050	20050	20050	0
29	20231221	191300	171268710	20050	20050	20050	20050	0
30	20231221	191200	171268710	20050	20050	20050	20050	0
31	20231221	191100	171268710	20050	20050	20050	20050	0
32	20231221	191000	171268710	20050	20050	20050	20050	221
33	20231221	190900	171268710	20050	20050	20050	20050	0
34	20231221	190800	171268710	20050	20050	20050	20050	0
35	20231221	190700	171268710	20050	20050	20050	20050	0
36	20231221	190600	171268710	20050	20050	20050	20050	0
37	20231221	190500	171268710	20050	20050	20050	20050	0
38	20231221	190400	171268710	20050	20050	20050	20050	0
39	20231221	190300	171268710	20050	20050	20050	20050	0
40	20231221	190200	171268710	20050	20050	20050	20050	0
41	20231221	190100	171268710	20050	20050	20050	20050	0
42	20231221	190000	171268710	20050	20050	20050	20050	0
43	20231221	185900	171268710	20050	20050	20050	20050	0
44	20231221	185800	171268710	20050	20050	20050	20050	0
45	20231221	185700	171268710	20050	20050	20050	20050	0
46	20231221	185600	171268710	20050	20050	20050	20050	0
47	20231221	185500	171268710	20050	20050	20050	20050	0
48	20231221	185400	171268710	20050	20050	20050	20050	0
49	20231221	185300	171268710	20050	20050	20050	20050	0
50	20231221	185200	171268710	20050	20050	20050	20050	0
51	20231221	185100	171268710	20050	20050	20050	20050	0
52	20231221	185000	171268710	20050	20050	20050	20050	0
53	20231221	184900	171268710	20050	20050	20050	20050	0
54	20231221	184800	171268710	20050	20050	20050	20050	0
55	20231221	184700	171268710	20050	20050	20050	20050	0
56	20231221	184600	171268710	20050	20050	20050	20050	0
57	20231221	184500	171268710	20050	20050	20050	20050	0
58	20231221	184400	171268710	20050	20050	20050	20050	0
59	20231221	184300	171268710	20050	20050	20050	20050	0
60	20231221	184200	171268710	20050	20050	20050	20050	0
61	20231221	184100	171268710	20050	20050	20050	20050	0
62	20231221	184000	171268710	20050	20050	20050	20050	221
63	20231221	183900	171268710	20050	20050	20050	20050	0
64	20231221	183800	171268710	20050	20050	20050	20050	0
65	20231221	183700	171268710	20050	20050	20050	20050	0
66	20231221	183600	171268710	20050	20050	20050	20050	0
67	20231221	183500	171268710	20050	20050	20050	20050	0
68	20231221	183400	171268710	20050	20050	20050	20050	0
69	20231221	183300	171268710	20050	20050	20050	20050	0
70	20231221	183200	171268710	20050	20050	20050	20050	0
71	20231221	183100	171268710	20050	20050	20050	20050	0
72	20231221	183000	171268710	20050	20050	20050	20050	0
73	20231221	182900	171268710	20050	20050	20050	20050	0
74	20231221	182800	171268710	20050	20050	20050	20050	0
75	20231221	182700	171268710	20050	20050	20050	20050	0
76	20231221	182600	171268710	20050	20050	20050	20050	0
77	20231221	182500	171268710	20050	20050	20050	20050	0
78	20231221	182400	171268710	20050	20050	20050	20050	0
79	20231221	182300	171268710	20050	20050	20050	20050	0
80	20231221	182200	171268710	20050	20050	20050	20050	0
81	20231221	182100	171268710	20050	20050	20050	20050	0
82	20231221	182000	171268710	20050	20050	20050	20050	0
83	20231221	181900	171268710	20050	20050	20050	20050	0
84	20231221	181800	171268710	20050	20050	20050	20050	0
85	20231221	181700	171268710	20050	20050	20050	20050	0
86	20231221	181600	171268710	20050	20050	20050	20050	0
87	20231221	181500	171268710	20050	20050	20050	20050	0
88	20231221	181400	171268710	20050	20050	20050	20050	0
89	20231221	181300	171268710	20050	20050	20050	20050	0
90	20231221	181200	171268710	20050	20050	20050	20050	0
91	20231221	181100	171268710	20050	20050	20050	20050	0
92	20231221	181000	171268710	20050	20050	20050	20050	221
93	20231221	180900	171268710	20050	20050	20050	20050	0
94	20231221	180800	171268710	20050	20050	20050	20050	0
95	20231221	180700	171268710	20050	20050	20050	20050	0
96	20231221	180600	171268710	20050	20050	20050	20050	0
97	20231221	180500	171268710	20050	20050	20050	20050	0
98	20231221	180400	171268710	20050	20050	20050	20050	0
99	20231221	180300	171268710	20050	20050	20050	20050	0
100	20231221	180200	171268710	20050	20050	20050	20050	0
101	20231221	180100	171268710	20050	20050	20050	20050	0
102	20231221	180000	171268710	20050	20050	20050	20050	0
103	20231221	175900	171268710	20050	20050	20050	20050	0
104	20231221	175800	171268710	20050	20050	20050	20050	0
105	20231221	175700	171268710	20050	20050	20050	20050	0
106	20231221	175600	171268710	20050	20050	20050	20050	0
107	20231221	175500	171268710	20050	20050	20050	20050	0
108	20231221	175400	171268710	20050	20050	20050	20050	0
109	20231221	175300	171268710	20050	20050	20050	20050	0
110	20231221	175200	171268710	20050	20050	20050	20050	0
111	20231221	175100	171268710	20050	20050	20050	20050	0
112	20231221	175000	171268710	20050	20050	20050	20050	0
113	20231221	174900	171268710	20050	20050	20050	20050	0
114	20231221	174800	171268710	20050	20050	20050	20050	0
115	20231221	174700	171268710	20050	20050	20050	20050	0
116	20231221	174600	171268710	20050	20050	20050	20050	0
117	20231221	174500	171268710	20050	20050	20050	20050	0
118	20231221	174400	171268710	20050	20050	20050	20050	0
119	20231221	174300	171268710	20050	20050	20050	20050	0
120	20231221	174200	171268710	20050	20050	20050	20050	0
121	20231221	174100	171268710	20050	20050	20050	20050	0
122	20231221	174000	171268710	20050	20050	20050	20050	221
123	20231221	173900	171268710	20050	20050	20050	20050	0
124	20231221	173800	171268710	20050	20050	20050	20050	0
125	20231221	173700	171268710	20050	20050	20050	20050	0
126	20231221	173600	171268710	20050	20050	20050	20050	0
127	20231221	173500	171268710	20050	20050	20050	20050	0
128	20231221	173400	171268710	20050	20050	20050	20050	0
129	20231221	173300	171268710	20050	20050	20050	20050	0
130	20231221	173200	171268710	20050	20050	20050	20050	0
131	20231221	173100	171268710	20050	20050	20050	20050	0
132	20231221	173000	171268710	20050	20050	20050	20050	0
133	20231221	172900	171268710	20050	20050	20050	20050	0
134	20231221	172800	171268710	20050	20050	20050	20050	0
135	20231221	172700	171268710	20050	20050	20050	20050	0
136	20231221	172600	171268710	20050	20050	20050	20050	0
137	20231221	172500	171268710	20050	20050	20050	20050	0
138	20231221	172400	171268710	20050	20050	20050	20050	0
139	20231221	172300	171268710	20050	20050	20050	20050	0
140	20231221	172200	171268710	20050	20050	20050	20050	0
141	20231221	172100	171268710	20050	20050	20050	20050	0
142	20231221	172000	171268710	20050	20050	20050	20050	0
143	20231221	171900	171268710	20050	20050	20050	20050	0
144	20231221	171800	171268710	20050	20050	20050	20050	0
145	20231221	171700	171268710	20050	20050	20050	20050	0
146	20231221	171600	171268710	20050	20050	20050	20050	0
147	20231221	171500	171268710	20050	20050	20050	20050	0
148	20231221	171400	171268710	20050	20050	20050	20050	0
149	20231221	171300	171268710	20050	20050	20050	20050	0
150	20231221	171200	171268710	20050	20050	20050	20050	0
151	20231221	171100	171268710	20050	20050	20050	20050	0
152	20231221	171000	171268710	20050	20050	20050	20050	221
153	20231221	170900	171268710	20050	20050	20050	20050	0
154	20231221	170800	171268710	20050	20050	20050	20050	0
155	20231221	170700	171268710	20050	20050	20050	20050	0
156	20231221	170600	171268710	20050	20050	20050	20050	0
157	20231221	170500	171268710	20050	20050	20050	20050	0
158	20231221	170400	171268710	20050	20050	20050	20050	0
159	20231221	170300	171268710	20050	20050	20050	20050	0
160	20231221	170200	171268710	20050	20050	20050	20050	0
161	20231221	170100	171268710	20050	20050	20050	20050	0
162	20231221	170000	171268710	20050	20050	20050	20050	0
163	20231221	165900	171268710	20050	20050	20050	20050	0
164	20231221	165800	171268710	20050	20050	20050	20050	0
165	20231221	165700	171268710	20050	20050	20050	20050	0
166	20231221	165600	171268710	20050	20050	20050	20050	0
167	20231221	165500	171268710	20050	20050	20050	20050	0
168	20231221	165400	171268710	20050	20050	20050	20050	0
169	20231221	165300	171268710	20050	20050	20050	20050	0
170	20231221	165200	171268710	20050	20050	20050	20050	0
171	20231221	165100	171268710	20050	20050	20050	20050	0
172	20231221	165000	171268710	20050	20050	20050	20050	0
173	20231221	164900	171268710	20050	20050	20050	20050	0
174	20231221	164800	171268710	20050	20050	20050	20050	0
175	20231221	164700	171268710	20050	20050	20050	20050	0
176	20231221	164600	171268710	20050	20050	20050	20050	0
177	20231221	164500	171268710	20050	20050	20050	20050	0
178	20231221	164400	171268710	20050	20050	20050	20050	0
179	20231221	164300	171268710	20050	20050	20050	20050	0
180	20231221	164200	171268710	20050	20050	20050	20050	0
181	20231221	164100	171268710	20050	20050	20050	20050	0
182	20231221	164000	171268710	20050	20050	20050	20050	221
183	20231221	163900	171268710	20050	20050	20050	20050	0
184	20231221	163800	171268710	20050	20050	20050	20050	0
185	20231221	163700	171268710	20050	20050	20050	20050	0
186	20231221	163600	171268710	20050	20050	20050	20050	0
187	20231221	163500	171268710	20050	20050	20050	20050	0
188	20231221	163400	171268710	20050	20050	20050	20050	0
189	20231221	163300	171268710	20050	20050	20050	20050	0
190	20231221	163200	171268710	20050	20050	20050	20050	0
191	20231221	163100	171268710	20050	20050	20050	20050	0
192	20231221	163000	171268710	20050	20050	20050	20050	0
193	20231221	162900	171268710	20050	20050	20050	20050	0
194	20231221	162800	171268710	20050	20050	20050	20050	0
195	20231221	162700	171268710	20050	20050	20050	20050	0
196	20231221	162600	171268710	20050	20050	20050	20050	0
197	20231221	162500	171268710	20050	20050	20050	20050	0
198	20231221	162400	171268710	20050	20050	20050	20050	0
199	20231221	162300	171268710	20050	20050	20050	20050	0
200	20231221	162200	171268710	20050	20050	20050	20050	0
201	20231221	162100	171268710	20050	20050	20050	20050	0
202	20231221	162000	171268710	20050	20050	20050	20050	0
203	20231221	161900	171268710	20050	20050	20050	20050	0
204	20231221	161800	171268710	20050	20050	20050	20050	0
205	20231221	161700	171268710	20050	20050	20050	20050	0
206	20231221	161600	171268710	20050	20050	20050	20050	0
207	20231221	161500	171268710	20050	20050	20050	20050	0
208	20231221	161400	171268710	20050	20050	20050	20050	0
209	20231221	161300	171268710	20050	20050	20050	20050	0
210	20231221	161200	171268710	20050	20050	20050	20050	0
211	20231221	161100	171268710	20050	20050	20050	20050	0
212	20231221	161000	171268710	20050	20050	20050	20050	221
213	20231221	160900	171268710	20050	20050	20050	20050	0
214	20231221	160800	171268710	20050	20050	20050	20050	0
215	20231221	160700	171268710	20050	20050	20050	20050	0
216	20231221	160600	171268710	20050	20050	20050	20050	0
217	20231221	160500	171268710	20050	20050	20050	20050	0
218	20231221	160400	171268710	20050	20050	20050	20050	0
219	20231221	160300	171268710	20050	20050	20050	20050	0
220	20231221	160200	171268710	20050	20050	20050	20050	0
221	20231221	160100	171268710	20050	20050	20050	20050	0
222	20231221	160000	171268710	20050	20050	20050	20050	0
223	20231221	155900	171268710	20050	20050	20050	20050	0
224	20231221	155800	171268710	20050	20050	20050	20050	0
225	20231221	155700	171268710	20050	20050	20050	20050	0
226	20231221	155600	171268710	20050	20050	20050	20050	0
227	20231221	155500	171268710	20050	20050	20050	20050	0
228	20231221	155400	171268710	20050	20050	20050	20050	0
229	20231221	155300	171268710	20050	20050	20050	20050	0
230	20231221	155200	171268710	20050	20050	20050	20050	0
231	20231221	155100	171268710	20050	20050	20050	20050	0
232	20231221	155000	171268710	20050	20050	20050	20050	0
233	20231221	154900	171268710	20050	20050	20050	20050	0
234	20231221	154800	171268710	20050	20050	20050	20050	0
235	20231221	154700	171268710	20050	20050	20050	20050	0
236	20231221	154600	171268710	20050	20050	20050	20050	0
237	20231221	154500	171268710	20050	20050	20050	20050	0
238	20231221	154400	171268710	20050	20050	20050	20050	0
239	20231221	154300	171268710	20050	20050	20050	20050	0
240	20231221	154200	171268710	20050	20050	20050	20050	0
241	20231221	154100	171268710	20050	20050	20050	20050	0
242	20231221	154000	171268710	20050	20050	20050	20050	221
243	20231221	153900	171268710	20050	20050	20050	20050	0
244	20231221	153800	171268710	20050	20050	20050	20050	0
245	20231221	153700	171268710	20050	20050	20050	20050	0
246	20231221	153600	171268710	20050	20050	20050	20050	0
247	20231221	153500	171268710	20050	20050	20050	20050	0
248	20231221	153400	171268710	20050	20050	20050	20050	0
249	20231221	153300	171268710	20050	20050	20050	20050	0
250	20231221	153200	171268710	20050	20050	20050	20050	0
251	20231221	153100	171268710	20050	20050	20050	20050	0
252	20231221	153000	171268710	20050	20050	20050	20050	221
253	20231221	152900	166837660	20100	20100	20100	20100	0
254	20231221	152800	166837660	20100	20100	20100	20100	0
255	20231221	152700	166837660	20100	20100	20100	20100	0
256	20231221	152600	166837660	20100	20100	20100	20100	0
257	20231221	152500	166837660	20100	20100	20100	20100	0
258	20231221	152400	166837660	20100	20100	20100	20100	0
259	20231221	152300	166837660	20100	20100	20100	20100	0
260	20231221	152200	166837660	20100	20100	20100	20100	0
261	20231221	152100	166837660	20100	20100	20100	20100	0
262	20231221	152000	166837660	20100	20100	20100	20100	0
263	20231221	151900	166837660	20100	20100	20100	20100	27
264	20231221	151800	166294960	20100	20100	20100	20100	7
265	20231221	151700	166154260	20100	20100	20100	20100	0
266	20231221	151600	166154260	20100	20100	20100	20100	1
267	20231221	151500	166134160	20100	20050	20100	20050	19
268	20231221	151400	165753160	20050	20050	20050	20050	2
269	20231221	151300	165713060	20050	20050	20050	20050	0
270	20231221	151200	165713060	20050	20050	20050	20050	8
271	20231221	151100	165552660	20050	20050	20050	20050	1
272	20231221	151000	165532610	20050	20050	20050	20050	1
273	20231221	150900	165512560	20050	20050	20050	20050	0
274	20231221	150800	165512560	20050	20050	20050	20050	0
275	20231221	150700	165512560	20050	20050	20050	20050	0
276	20231221	150600	165512560	20050	20050	20050	20050	5
277	20231221	150500	165412310	20050	20050	20050	20050	0
278	20231221	150400	165412310	20050	20050	20050	20050	15
279	20231221	150300	165111560	20050	20050	20050	20050	0
280	20231221	150200	165111560	20050	20050	20050	20050	2
281	20231221	150100	165071460	20050	20050	20050	20050	0
282	20231221	150000	165071460	20050	20050	20050	20050	2
283	20231221	145900	165031360	20050	20050	20050	20050	0
284	20231221	145800	165031360	20050	20050	20050	20050	9
285	20231221	145700	164850910	20050	20050	20050	20050	0
286	20231221	145600	164850910	20050	20050	20050	20050	5
287	20231221	145500	164750660	20050	20050	20050	20050	0
288	20231221	145400	164750660	20050	20050	20050	20050	3
289	20231221	145300	164690510	20000	20000	20000	20000	60
290	20231221	145200	163490510	20050	20050	20050	20050	3
291	20231221	145100	163430360	20050	20050	20050	20050	10
292	20231221	145000	163229860	20050	20050	20050	20050	1
293	20231221	144900	163209810	20050	20050	20050	20050	5
294	20231221	144800	163109560	20050	20050	20050	20050	0
295	20231221	144700	163109560	20050	20050	20050	20050	0
296	20231221	144600	163109560	20050	20050	20050	20050	5
297	20231221	144500	163009310	20050	20050	20050	20050	2
298	20231221	144400	162969210	20050	20050	20050	20050	14
299	20231221	144300	162688510	20050	20050	20050	20050	1
300	20231221	144200	162668460	20050	20050	20050	20050	3
301	20231221	144100	162608310	20050	20050	20050	20050	1
302	20231221	144000	162588260	20050	20050	20050	20050	286
303	20231221	143900	156853960	20000	20000	20000	20000	0
304	20231221	143800	156853960	20000	20000	20000	20000	0
305	20231221	143700	156853960	20000	20000	20000	20000	0
306	20231221	143600	156853960	20000	20000	20000	20000	0
307	20231221	143500	156853960	20000	20000	20000	20000	0
308	20231221	143400	156853960	20000	20050	20050	20000	16
309	20231221	143300	156533260	20050	20050	20050	20050	0
310	20231221	143200	156533260	20050	20050	20050	20050	2
311	20231221	143100	156493160	20050	20050	20050	20050	1
312	20231221	143000	156473110	20000	20050	20050	20000	18
313	20231221	142900	156113060	20050	20050	20050	20050	1
314	20231221	142800	156093010	20050	20050	20050	20050	1
315	20231221	142700	156072960	20000	20000	20000	20000	0
316	20231221	142600	156072960	20000	20000	20000	20000	12
317	20231221	142500	155832960	20050	20050	20050	20050	0
318	20231221	142400	155832960	20050	20050	20050	20050	5
319	20231221	142300	155732710	20050	20050	20050	20050	2
320	20231221	142200	155692610	20050	20050	20050	20050	4
321	20231221	142100	155612410	20050	20100	20100	20050	609
322	20231221	142000	143401910	20100	20100	20100	20100	2
323	20231221	141900	143361710	20100	20100	20100	20100	0
324	20231221	141800	143361710	20100	20100	20100	20100	0
325	20231221	141700	143361710	20100	20100	20100	20100	0
326	20231221	141600	143361710	20100	20100	20100	20100	4
327	20231221	141500	143281310	20100	20100	20100	20100	0
328	20231221	141400	143281310	20100	20100	20100	20100	4
329	20231221	141300	143200910	20100	20100	20100	20100	0
330	20231221	141200	143200910	20100	20100	20100	20100	4
331	20231221	141100	143120510	20100	20100	20100	20100	1
332	20231221	141000	143100410	20100	20100	20100	20100	4
333	20231221	140900	143020010	20050	20050	20050	20050	25
334	20231221	140800	142518760	20100	20100	20100	20100	1
335	20231221	140700	142498660	20100	20100	20100	20100	0
336	20231221	140600	142498660	20100	20100	20100	20100	6
337	20231221	140500	142378060	20100	20100	20100	20100	0
338	20231221	140400	142378060	20100	20100	20100	20100	6
339	20231221	140300	142257460	20100	20100	20100	20100	1
340	20231221	140200	142237360	20100	20100	20100	20100	3
341	20231221	140100	142177060	20100	20100	20100	20100	2
342	20231221	140000	142136860	20100	20100	20100	20100	1
343	20231221	135900	142116760	20100	20100	20100	20100	0
344	20231221	135800	142116760	20100	20100	20100	20100	0
345	20231221	135700	142116760	20100	20100	20100	20100	0
346	20231221	135600	142116760	20100	20100	20100	20100	5
347	20231221	135500	142016260	20100	20100	20100	20100	2
348	20231221	135400	141976060	20100	20100	20100	20100	4
349	20231221	135300	141895660	20100	20100	20100	20100	0
350	20231221	135200	141895660	20100	20100	20100	20100	3
351	20231221	135100	141835360	20100	20100	20100	20100	2
352	20231221	135000	141795160	20100	20100	20100	20100	3
353	20231221	134900	141734860	20100	20100	20100	20100	0
354	20231221	134800	141734860	20100	20100	20100	20100	1
355	20231221	134700	141714760	20100	20100	20100	20100	0
356	20231221	134600	141714760	20100	20100	20100	20100	10
357	20231221	134500	141513760	20100	20100	20100	20100	0
358	20231221	134400	141513760	20100	20100	20100	20100	4
359	20231221	134300	141433360	20050	20050	20050	20050	41
360	20231221	134200	140611310	20050	20050	20050	20050	2
361	20231221	134100	140571210	20050	20050	20050	20050	1
362	20231221	134000	140551160	20050	20050	20050	20050	1
363	20231221	133900	140531110	20050	20050	20050	20050	7
364	20231221	133800	140390760	20050	20050	20050	20050	0
365	20231221	133700	140390760	20050	20050	20050	20050	0
366	20231221	133600	140390760	20050	20050	20050	20050	35
367	20231221	133500	139689010	20050	20050	20050	20050	0
368	20231221	133400	139689010	20050	20050	20050	20050	8
369	20231221	133300	139528610	20050	20050	20050	20050	0
370	20231221	133200	139528610	20050	20050	20050	20050	3
371	20231221	133100	139468460	20050	20050	20050	20050	1
372	20231221	133000	139448410	20000	20000	20000	20000	101
373	20231221	132900	137428410	20000	20000	20000	20000	0
374	20231221	132800	137428410	20000	20000	20000	20000	1721
375	20231221	132700	103008410	19990	19990	19990	19990	0
376	20231221	132600	103008410	19990	19990	19990	19990	0
377	20231221	132500	103008410	19990	19990	19990	19990	0
378	20231221	132400	103008410	19990	19990	19990	19990	3
379	20231221	132300	102948440	19990	19990	19990	19990	107
380	20231221	132200	100809510	20000	20000	20000	20000	503
381	20231221	132100	90749510	20000	20000	20000	20000	0
382	20231221	132000	90749510	20000	20000	20000	20000	2
383	20231221	131900	90709510	20000	20000	20000	20000	0
384	20231221	131800	90709510	20000	20000	20000	20000	1
385	20231221	131700	90689510	20000	20000	20000	20000	2
386	20231221	131600	90649510	20000	20000	20000	20000	5
387	20231221	131500	90549510	20000	20000	20000	20000	0
388	20231221	131400	90549510	20000	20000	20000	20000	6
389	20231221	131300	90429510	19990	19990	19990	19990	0
390	20231221	131200	90429510	19990	20000	20000	19990	28
391	20231221	131100	89869760	20000	20000	20000	20000	2
392	20231221	131000	89829760	20000	20000	20000	20000	1
393	20231221	130900	89809760	20000	20000	20000	20000	0
394	20231221	130800	89809760	20000	20000	20000	20000	0
395	20231221	130700	89809760	20000	20000	20000	20000	0
396	20231221	130600	89809760	20000	20000	20000	20000	7
397	20231221	130500	89669760	20000	20000	20000	20000	0
398	20231221	130400	89669760	20000	20000	20000	20000	2
399	20231221	130300	89629760	20000	20000	20000	20000	0
400	20231221	130200	89629760	20000	20000	20000	20000	3
401	20231221	130100	89569760	20000	20000	20000	20000	0
402	20231221	130000	89569760	20000	20000	20000	20000	1
403	20231221	125900	89549760	20000	20000	20000	20000	0
404	20231221	125800	89549760	20000	20000	20000	20000	1
405	20231221	125700	89529760	20000	20000	20000	20000	0
406	20231221	125600	89529760	20000	20000	20000	20000	4
407	20231221	125500	89449760	20000	20000	20000	20000	2
408	20231221	125400	89409760	20000	20000	20000	20000	6
409	20231221	125300	89289760	20000	20000	20000	20000	65
410	20231221	125200	87989760	20050	20050	20050	20050	2
411	20231221	125100	87949660	20050	20050	20050	20050	1
412	20231221	125000	87929610	20050	20050	20050	20050	1
413	20231221	124900	87909560	20050	20050	20050	20050	0
414	20231221	124800	87909560	20050	20050	20050	20050	0
415	20231221	124700	87909560	20050	20050	20050	20050	0
416	20231221	124600	87909560	20050	20050	20050	20050	6
417	20231221	124500	87789260	20050	20050	20050	20050	0
418	20231221	124400	87789260	20050	20050	20050	20050	7
419	20231221	124300	87648910	20000	20000	20000	20000	0
420	20231221	124200	87648910	20000	20050	20050	20000	203
421	20231221	124100	83588760	20050	20050	20050	20050	3
422	20231221	124000	83528610	20050	20050	20050	20050	1
423	20231221	123900	83508560	20000	20000	20000	20000	420
424	20231221	123800	75108560	20050	20050	20050	20050	1
425	20231221	123700	75088510	20050	20050	20050	20050	0
426	20231221	123600	75088510	20050	20050	20050	20050	5
427	20231221	123500	74988260	20050	20050	20050	20050	0
428	20231221	123400	74988260	20050	20050	20050	20050	5
429	20231221	123300	74888010	20000	20050	20050	20000	318
430	20231221	123200	68527910	20050	20050	20050	20050	2
431	20231221	123100	68487810	20050	20050	20050	20050	1
432	20231221	123000	68467760	20050	20050	20050	20050	1
433	20231221	122900	68447710	20050	20050	20050	20050	0
434	20231221	122800	68447710	20050	20050	20050	20050	0
435	20231221	122700	68447710	20050	20050	20050	20050	0
436	20231221	122600	68447710	20050	20050	20050	20050	5
437	20231221	122500	68347460	20050	20050	20050	20050	0
438	20231221	122400	68347460	20050	20050	20050	20050	6
439	20231221	122300	68227160	19990	19990	19990	19990	0
440	20231221	122200	68227160	19990	20050	20050	19990	18
441	20231221	122100	67867040	20050	20050	20050	20050	1
442	20231221	122000	67846990	20050	20050	20050	20050	1
443	20231221	121900	67826940	20050	20050	20050	20050	0
444	20231221	121800	67826940	20050	20050	20050	20050	1
445	20231221	121700	67806890	20050	20050	20050	20050	0
446	20231221	121600	67806890	20050	20050	20050	20050	5
447	20231221	121500	67706640	20050	20050	20050	20050	0
448	20231221	121400	67706640	20050	20000	20050	20000	156
449	20231221	121300	64586490	20000	20000	20000	20000	0
450	20231221	121200	64586490	20000	20000	20000	20000	4
451	20231221	121100	64506490	20000	20000	20000	20000	2
452	20231221	121000	64466490	20000	20000	20000	20000	1
453	20231221	120900	64446490	20000	20000	20000	20000	0
454	20231221	120800	64446490	20000	20000	20000	20000	0
455	20231221	120700	64446490	20000	20000	20000	20000	1
456	20231221	120600	64426490	20000	20000	20000	20000	326
457	20231221	120500	57906490	20050	20050	20050	20050	0
458	20231221	120400	57906490	20050	20050	20050	20050	4
459	20231221	120300	57826290	20050	20050	20050	20050	0
460	20231221	120200	57826290	20050	20050	20050	20050	4
461	20231221	120100	57746090	20050	20050	20050	20050	1
462	20231221	120000	57726040	20050	20050	20050	20050	3
463	20231221	115900	57665890	20050	20050	20050	20050	0
464	20231221	115800	57665890	20050	20050	20050	20050	0
465	20231221	115700	57665890	20050	20050	20050	20050	0
466	20231221	115600	57665890	20050	20050	20050	20050	4
467	20231221	115500	57585690	20050	20050	20050	20050	0
468	20231221	115400	57585690	20050	20050	20050	20050	5
469	20231221	115300	57485440	20050	20050	20050	20050	0
470	20231221	115200	57485440	20050	20050	20050	20050	2
471	20231221	115100	57445340	20050	20050	20050	20050	2
472	20231221	115000	57405240	20050	20050	20050	20050	1
473	20231221	114900	57385190	20050	20050	20050	20050	2
474	20231221	114800	57345090	20050	20050	20050	20050	1
475	20231221	114700	57325040	20050	20050	20050	20050	1
476	20231221	114600	57304990	20050	20050	20050	20050	5
477	20231221	114500	57204740	20050	20050	20050	20050	0
478	20231221	114400	57204740	20050	20050	20050	20050	5
479	20231221	114300	57104490	20050	20050	20050	20050	0
480	20231221	114200	57104490	20050	20050	20050	20050	3
481	20231221	114100	57044340	20050	20050	20050	20050	0
482	20231221	114000	57044340	20050	20050	20050	20050	2
483	20231221	113900	57004240	20050	20050	20050	20050	0
484	20231221	113800	57004240	20050	20050	20050	20050	3
485	20231221	113700	56944090	20050	20050	20050	20050	0
486	20231221	113600	56944090	20050	20050	20050	20050	5
487	20231221	113500	56843840	20050	20050	20050	20050	0
488	20231221	113400	56843840	20050	20050	20050	20050	6
489	20231221	113300	56723540	20050	20050	20050	20050	0
490	20231221	113200	56723540	20050	20050	20050	20050	3
491	20231221	113100	56663390	20050	20050	20050	20050	2
492	20231221	113000	56623290	20050	20050	20050	20050	1
493	20231221	112900	56603240	20050	20050	20050	20050	1
494	20231221	112800	56583190	20050	20050	20050	20050	1
495	20231221	112700	56563140	20050	20050	20050	20050	2
496	20231221	112600	56523040	20050	20050	20050	20050	5
497	20231221	112500	56422790	20050	20050	20050	20050	0
498	20231221	112400	56422790	20050	20050	20050	20050	6
499	20231221	112300	56302490	20050	20050	20050	20050	0
500	20231221	112200	56302490	20050	20050	20050	20050	2
501	20231221	112100	56262390	20050	20050	20050	20050	1
502	20231221	112000	56242340	20000	20000	20000	20000	0
503	20231221	111900	56242340	20000	20000	20000	20000	0
504	20231221	111800	56242340	20000	20000	20000	20000	0
505	20231221	111700	56242340	20000	20000	20000	20000	3
506	20231221	111600	56182340	20050	20050	20050	20050	7
507	20231221	111500	56041990	20050	20050	20050	20050	0
508	20231221	111400	56041990	20050	20050	20050	20050	2
509	20231221	111300	56001890	20050	20050	20050	20050	0
510	20231221	111200	56001890	20050	20050	20050	20050	3
511	20231221	111100	55941740	20050	20050	20050	20050	0
512	20231221	111000	55941740	20050	20050	20050	20050	1
513	20231221	110900	55921690	19990	19990	19990	19990	0
514	20231221	110800	55921690	19990	19990	19990	19990	0
515	20231221	110700	55921690	19990	19990	19990	19990	0
516	20231221	110600	55921690	19990	19990	19990	19990	30
517	20231221	110500	55321990	19990	19990	19990	19990	0
518	20231221	110400	55321990	19990	19990	19990	19990	60
519	20231221	110300	54122590	19990	19990	19990	19990	0
520	20231221	110200	54122590	19990	19990	19990	19990	18
521	20231221	110100	53762770	19990	19990	19990	19990	0
522	20231221	110000	53762770	19990	19990	19990	19990	0
523	20231221	105900	53762770	19990	19990	19990	19990	0
524	20231221	105800	53762770	19990	19990	19990	19990	0
525	20231221	105700	53762770	19990	19990	19990	19990	0
526	20231221	105600	53762770	19990	19990	19990	19990	12
527	20231221	105500	53522890	19990	19990	19990	19990	1
528	20231221	105400	53502900	19980	19980	19980	19980	0
529	20231221	105300	53502900	19980	19980	19980	19980	163
530	20231221	105200	50246160	19980	20000	20000	19980	30
531	20231221	105100	49646570	20000	20000	20000	20000	333
532	20231221	105000	42986570	20000	20000	20000	20000	0
533	20231221	104900	42986570	20000	20000	20000	20000	50
534	20231221	104800	41986570	20050	20050	20050	20050	0
535	20231221	104700	41986570	20050	20050	20050	20050	0
536	20231221	104600	41986570	20050	20050	20050	20050	0
537	20231221	104500	41986570	20050	20050	20050	20050	0
538	20231221	104400	41986570	20050	20050	20050	20050	25
539	20231221	104300	41485320	20050	20050	20050	20050	0
540	20231221	104200	41485320	20050	20050	20050	20050	2
541	20231221	104100	41445220	20000	20000	20000	20000	0
542	20231221	104000	41445220	20000	20000	20000	20000	0
543	20231221	103900	41445220	20000	20000	20000	20000	0
544	20231221	103800	41445220	20000	20000	20000	20000	0
545	20231221	103700	41445220	20000	20000	20000	20000	0
546	20231221	103600	41445220	20000	20000	20000	20000	0
547	20231221	103500	41445220	20000	20000	20000	20000	0
548	20231221	103400	41445220	20000	20000	20000	20000	0
549	20231221	103300	41445220	20000	20000	20000	20000	0
550	20231221	103200	41445220	20000	20000	20000	20000	0
551	20231221	103100	41445220	20000	20000	20000	20000	11
552	20231221	103000	41225220	20050	20050	20050	20050	0
553	20231221	102900	41225220	20050	20050	20050	20050	2
554	20231221	102800	41185120	20000	20050	20050	20000	21
555	20231221	102700	40764820	20000	20000	20000	20000	20
556	20231221	102600	40364820	20000	20000	20000	20000	0
557	20231221	102500	40364820	20000	20000	20000	20000	20
558	20231221	102400	39964820	20000	20000	20000	20000	0
559	20231221	102300	39964820	20000	20000	20000	20000	38
560	20231221	102200	39204820	20000	20000	20000	20000	530
561	20231221	102100	28604820	20000	20000	20000	20000	0
562	20231221	102000	28604820	20000	20000	20000	20000	0
563	20231221	101900	28604820	20000	20000	20000	20000	0
564	20231221	101800	28604820	20000	20000	20000	20000	0
565	20231221	101700	28604820	20000	20000	20000	20000	57
566	20231221	101600	27464820	20050	20050	20050	20050	0
567	20231221	101500	27464820	20050	20050	20050	20050	0
568	20231221	101400	27464820	20050	20050	20050	20050	0
569	20231221	101300	27464820	20050	20050	20050	20050	0
570	20231221	101200	27464820	20050	20050	20050	20050	2
571	20231221	101100	27424720	20050	20050	20050	20050	0
572	20231221	101000	27424720	20050	20050	20050	20050	0
573	20231221	100900	27424720	20050	20050	20050	20050	0
574	20231221	100800	27424720	20050	20050	20050	20050	0
575	20231221	100700	27424720	20050	20050	20050	20050	0
576	20231221	100600	27424720	20050	20050	20050	20050	0
577	20231221	100500	27424720	20050	19990	20050	19990	200
578	20231221	100400	23426070	19980	19980	19980	19980	0
579	20231221	100300	23426070	19980	19980	19980	19980	0
580	20231221	100200	23426070	19980	19980	19980	19980	0
581	20231221	100100	23426070	19980	19980	19980	19980	0
582	20231221	100000	23426070	19980	19980	19980	19980	0
583	20231221	095900	23426070	19980	19980	19980	19980	0
584	20231221	095800	23426070	19980	19980	19980	19980	0
585	20231221	095700	23426070	19980	19980	19980	19980	285
586	20231221	095600	17731770	19980	19980	19980	19980	30
587	20231221	095500	17132370	19990	19990	19990	19990	0
588	20231221	095400	17132370	19990	19990	19990	19990	0
589	20231221	095300	17132370	19990	19990	19990	19990	0
590	20231221	095200	17132370	19990	19990	19990	19990	3
591	20231221	095100	17072400	19990	19990	19990	19990	0
592	20231221	095000	17072400	19990	20000	20000	19990	17
593	20231221	094900	16732490	19990	19990	19990	19990	0
594	20231221	094800	16732490	19990	19990	19990	19990	0
595	20231221	094700	16732490	19990	19990	19990	19990	0
596	20231221	094600	16732490	19990	19990	19990	19990	0
597	20231221	094500	16732490	19990	19990	19990	19990	0
598	20231221	094400	16732490	19990	19990	19990	19990	0
599	20231221	094300	16732490	19990	19990	19990	19990	0
600	20231221	094200	16732490	19990	19990	19990	19990	0
601	20231221	094100	16732490	19990	20000	20000	19990	2
602	20231221	094000	16692500	19990	19990	19990	19990	23
603	20231221	093900	16232730	20100	20100	20100	20100	0
604	20231221	093800	16232730	20100	20050	20100	20050	2
605	20231221	093700	16192580	19980	19980	19980	19980	11
606	20231221	093600	15972800	20050	20050	20050	20050	0
607	20231221	093500	15972800	20050	20050	20050	20050	0
608	20231221	093400	15972800	20050	20000	20050	20000	285
609	20231221	093300	10259900	19990	19990	19990	19990	0
610	20231221	093200	10259900	19990	19990	19990	19990	24
611	20231221	093100	9780140	19950	19950	19950	19950	0
612	20231221	093000	9780140	19950	19950	19950	19950	0
613	20231221	092900	9780140	19950	19950	19950	19950	0
614	20231221	092800	9780140	19950	19950	19950	19950	8
615	20231221	092700	9620540	19950	19950	19950	19950	0
616	20231221	092600	9620540	19950	19950	19950	19950	0
617	20231221	092500	9620540	19950	19990	19990	19950	10
618	20231221	092400	9420840	19990	19990	19990	19990	11
619	20231221	092300	9200950	19990	19990	19990	19990	24
620	20231221	092200	8721190	19910	19910	19910	19910	0
621	20231221	092100	8721190	19910	19910	19910	19910	0
622	20231221	092000	8721190	19910	19910	19910	19910	5
623	20231221	091900	8621640	19990	19990	19990	19990	0
624	20231221	091800	8621640	19990	19960	19990	19960	100
625	20231221	091700	6624880	19960	19960	19960	19960	0
626	20231221	091600	6624880	19960	19960	19960	19960	0
627	20231221	091500	6624880	19960	19960	19960	19960	0
628	20231221	091400	6624880	19960	19960	19960	19960	2
629	20231221	091300	6584960	19960	19960	19960	19960	1
630	20231221	091200	6565000	19850	19860	19860	19850	144
631	20231221	091100	3705590	19860	19860	19860	19860	0
632	20231221	091000	3705590	19860	19860	19860	19860	2
633	20231221	090900	3665870	19860	19910	19910	19850	59
634	20231221	090800	2494180	19850	19940	19940	19850	36
635	20231221	090700	1778170	19950	19990	19990	19950	61
636	20231221	090600	559940	19990	19990	19990	19990	0
637	20231221	090500	559940	19990	19990	19990	19990	0
638	20231221	090400	559940	19990	19990	19990	19990	1
639	20231221	090300	539950	19990	19990	19990	19990	4
640	20231221	090200	459990	19990	19990	19990	19990	0
641	20231221	090100	459990	19990	19990	19990	19990	0
642	20231221	090000	459990	19990	20000	20000	19990	23