KissMeData/066900/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194100	99957540	2990	2990	2990	2990	1765
3	20231220	194000	99957540	2990	2990	2990	2990	0
4	20231220	193900	99957540	2990	2990	2990	2990	0
5	20231220	193800	99957540	2990	2990	2990	2990	0
6	20231220	193700	99957540	2990	2990	2990	2990	0
7	20231220	193600	99957540	2990	2990	2990	2990	0
8	20231220	193500	99957540	2990	2990	2990	2990	0
9	20231220	193400	99957540	2990	2990	2990	2990	0
10	20231220	193300	99957540	2990	2990	2990	2990	0
11	20231220	193200	99957540	2990	2990	2990	2990	0
12	20231220	193100	99957540	2990	2990	2990	2990	0
13	20231220	193000	99957540	2990	2990	2990	2990	0
14	20231220	192900	99957540	2990	2990	2990	2990	0
15	20231220	192800	99957540	2990	2990	2990	2990	0
16	20231220	192700	99957540	2990	2990	2990	2990	0
17	20231220	192600	99957540	2990	2990	2990	2990	0
18	20231220	192500	99957540	2990	2990	2990	2990	0
19	20231220	192400	99957540	2990	2990	2990	2990	0
20	20231220	192300	99957540	2990	2990	2990	2990	0
21	20231220	192200	99957540	2990	2990	2990	2990	0
22	20231220	192100	99957540	2990	2990	2990	2990	0
23	20231220	192000	99957540	2990	2990	2990	2990	0
24	20231220	191900	99957540	2990	2990	2990	2990	0
25	20231220	191800	99957540	2990	2990	2990	2990	0
26	20231220	191700	99957540	2990	2990	2990	2990	0
27	20231220	191600	99957540	2990	2990	2990	2990	0
28	20231220	191500	99957540	2990	2990	2990	2990	0
29	20231220	191400	99957540	2990	2990	2990	2990	0
30	20231220	191300	99957540	2990	2990	2990	2990	0
31	20231220	191200	99957540	2990	2990	2990	2990	0
32	20231220	191100	99957540	2990	2990	2990	2990	1765
33	20231220	191000	99957540	2990	2990	2990	2990	0
34	20231220	190900	99957540	2990	2990	2990	2990	0
35	20231220	190800	99957540	2990	2990	2990	2990	0
36	20231220	190700	99957540	2990	2990	2990	2990	0
37	20231220	190600	99957540	2990	2990	2990	2990	0
38	20231220	190500	99957540	2990	2990	2990	2990	0
39	20231220	190400	99957540	2990	2990	2990	2990	0
40	20231220	190300	99957540	2990	2990	2990	2990	0
41	20231220	190200	99957540	2990	2990	2990	2990	0
42	20231220	190100	99957540	2990	2990	2990	2990	0
43	20231220	190000	99957540	2990	2990	2990	2990	0
44	20231220	185900	99957540	2990	2990	2990	2990	0
45	20231220	185800	99957540	2990	2990	2990	2990	0
46	20231220	185700	99957540	2990	2990	2990	2990	0
47	20231220	185600	99957540	2990	2990	2990	2990	0
48	20231220	185500	99957540	2990	2990	2990	2990	0
49	20231220	185400	99957540	2990	2990	2990	2990	0
50	20231220	185300	99957540	2990	2990	2990	2990	0
51	20231220	185200	99957540	2990	2990	2990	2990	0
52	20231220	185100	99957540	2990	2990	2990	2990	0
53	20231220	185000	99957540	2990	2990	2990	2990	0
54	20231220	184900	99957540	2990	2990	2990	2990	0
55	20231220	184800	99957540	2990	2990	2990	2990	0
56	20231220	184700	99957540	2990	2990	2990	2990	0
57	20231220	184600	99957540	2990	2990	2990	2990	0
58	20231220	184500	99957540	2990	2990	2990	2990	0
59	20231220	184400	99957540	2990	2990	2990	2990	0
60	20231220	184300	99957540	2990	2990	2990	2990	0
61	20231220	184200	99957540	2990	2990	2990	2990	0
62	20231220	184100	99957540	2990	2990	2990	2990	1765
63	20231220	184000	99957540	2990	2990	2990	2990	0
64	20231220	183900	99957540	2990	2990	2990	2990	0
65	20231220	183800	99957540	2990	2990	2990	2990	0
66	20231220	183700	99957540	2990	2990	2990	2990	0
67	20231220	183600	99957540	2990	2990	2990	2990	0
68	20231220	183500	99957540	2990	2990	2990	2990	0
69	20231220	183400	99957540	2990	2990	2990	2990	0
70	20231220	183300	99957540	2990	2990	2990	2990	0
71	20231220	183200	99957540	2990	2990	2990	2990	0
72	20231220	183100	99957540	2990	2990	2990	2990	0
73	20231220	183000	99957540	2990	2990	2990	2990	0
74	20231220	182900	99957540	2990	2990	2990	2990	0
75	20231220	182800	99957540	2990	2990	2990	2990	0
76	20231220	182700	99957540	2990	2990	2990	2990	0
77	20231220	182600	99957540	2990	2990	2990	2990	0
78	20231220	182500	99957540	2990	2990	2990	2990	0
79	20231220	182400	99957540	2990	2990	2990	2990	0
80	20231220	182300	99957540	2990	2990	2990	2990	0
81	20231220	182200	99957540	2990	2990	2990	2990	0
82	20231220	182100	99957540	2990	2990	2990	2990	0
83	20231220	182000	99957540	2990	2990	2990	2990	0
84	20231220	181900	99957540	2990	2990	2990	2990	0
85	20231220	181800	99957540	2990	2990	2990	2990	0
86	20231220	181700	99957540	2990	2990	2990	2990	0
87	20231220	181600	99957540	2990	2990	2990	2990	0
88	20231220	181500	99957540	2990	2990	2990	2990	0
89	20231220	181400	99957540	2990	2990	2990	2990	0
90	20231220	181300	99957540	2990	2990	2990	2990	0
91	20231220	181200	99957540	2990	2990	2990	2990	0
92	20231220	181100	99957540	2990	2990	2990	2990	1765
93	20231220	181000	99957540	2990	2990	2990	2990	0
94	20231220	180900	99957540	2990	2990	2990	2990	0
95	20231220	180800	99957540	2990	2990	2990	2990	0
96	20231220	180700	99957540	2990	2990	2990	2990	0
97	20231220	180600	99957540	2990	2990	2990	2990	0
98	20231220	180500	99957540	2990	2990	2990	2990	0
99	20231220	180400	99957540	2990	2990	2990	2990	0
100	20231220	180300	99957540	2990	2990	2990	2990	0
101	20231220	180200	99957540	2990	2990	2990	2990	0
102	20231220	180100	99957540	2990	2990	2990	2990	0
103	20231220	180000	99957540	2990	2990	2990	2990	0
104	20231220	175900	99957540	2990	2990	2990	2990	0
105	20231220	175800	99957540	2990	2990	2990	2990	0
106	20231220	175700	99957540	2990	2990	2990	2990	0
107	20231220	175600	99957540	2990	2990	2990	2990	0
108	20231220	175500	99957540	2990	2990	2990	2990	0
109	20231220	175400	99957540	2990	2990	2990	2990	0
110	20231220	175300	99957540	2990	2990	2990	2990	0
111	20231220	175200	99957540	2990	2990	2990	2990	0
112	20231220	175100	99957540	2990	2990	2990	2990	0
113	20231220	175000	99957540	2990	2990	2990	2990	0
114	20231220	174900	99957540	2990	2990	2990	2990	0
115	20231220	174800	99957540	2990	2990	2990	2990	0
116	20231220	174700	99957540	2990	2990	2990	2990	0
117	20231220	174600	99957540	2990	2990	2990	2990	0
118	20231220	174500	99957540	2990	2990	2990	2990	0
119	20231220	174400	99957540	2990	2990	2990	2990	0
120	20231220	174300	99957540	2990	2990	2990	2990	0
121	20231220	174200	99957540	2990	2990	2990	2990	0
122	20231220	174100	99957540	2990	2990	2990	2990	1765
123	20231220	174000	99957540	2990	2990	2990	2990	0
124	20231220	173900	99957540	2990	2990	2990	2990	0
125	20231220	173800	99957540	2990	2990	2990	2990	0
126	20231220	173700	99957540	2990	2990	2990	2990	0
127	20231220	173600	99957540	2990	2990	2990	2990	0
128	20231220	173500	99957540	2990	2990	2990	2990	0
129	20231220	173400	99957540	2990	2990	2990	2990	0
130	20231220	173300	99957540	2990	2990	2990	2990	0
131	20231220	173200	99957540	2990	2990	2990	2990	0
132	20231220	173100	99957540	2990	2990	2990	2990	0
133	20231220	173000	99957540	2990	2990	2990	2990	0
134	20231220	172900	99957540	2990	2990	2990	2990	0
135	20231220	172800	99957540	2990	2990	2990	2990	0
136	20231220	172700	99957540	2990	2990	2990	2990	0
137	20231220	172600	99957540	2990	2990	2990	2990	0
138	20231220	172500	99957540	2990	2990	2990	2990	0
139	20231220	172400	99957540	2990	2990	2990	2990	0
140	20231220	172300	99957540	2990	2990	2990	2990	0
141	20231220	172200	99957540	2990	2990	2990	2990	0
142	20231220	172100	99957540	2990	2990	2990	2990	0
143	20231220	172000	99957540	2990	2990	2990	2990	0
144	20231220	171900	99957540	2990	2990	2990	2990	0
145	20231220	171800	99957540	2990	2990	2990	2990	0
146	20231220	171700	99957540	2990	2990	2990	2990	0
147	20231220	171600	99957540	2990	2990	2990	2990	0
148	20231220	171500	99957540	2990	2990	2990	2990	0
149	20231220	171400	99957540	2990	2990	2990	2990	0
150	20231220	171300	99957540	2990	2990	2990	2990	0
151	20231220	171200	99957540	2990	2990	2990	2990	0
152	20231220	171100	99957540	2990	2990	2990	2990	1765
153	20231220	171000	99957540	2990	2990	2990	2990	0
154	20231220	170900	99957540	2990	2990	2990	2990	0
155	20231220	170800	99957540	2990	2990	2990	2990	0
156	20231220	170700	99957540	2990	2990	2990	2990	0
157	20231220	170600	99957540	2990	2990	2990	2990	0
158	20231220	170500	99957540	2990	2990	2990	2990	0
159	20231220	170400	99957540	2990	2990	2990	2990	0
160	20231220	170300	99957540	2990	2990	2990	2990	0
161	20231220	170200	99957540	2990	2990	2990	2990	0
162	20231220	170100	99957540	2990	2990	2990	2990	0
163	20231220	170000	99957540	2990	2990	2990	2990	0
164	20231220	165900	99957540	2990	2990	2990	2990	0
165	20231220	165800	99957540	2990	2990	2990	2990	0
166	20231220	165700	99957540	2990	2990	2990	2990	0
167	20231220	165600	99957540	2990	2990	2990	2990	0
168	20231220	165500	99957540	2990	2990	2990	2990	0
169	20231220	165400	99957540	2990	2990	2990	2990	0
170	20231220	165300	99957540	2990	2990	2990	2990	0
171	20231220	165200	99957540	2990	2990	2990	2990	0
172	20231220	165100	99957540	2990	2990	2990	2990	0
173	20231220	165000	99957540	2990	2990	2990	2990	0
174	20231220	164900	99957540	2990	2990	2990	2990	0
175	20231220	164800	99957540	2990	2990	2990	2990	0
176	20231220	164700	99957540	2990	2990	2990	2990	0
177	20231220	164600	99957540	2990	2990	2990	2990	0
178	20231220	164500	99957540	2990	2990	2990	2990	0
179	20231220	164400	99957540	2990	2990	2990	2990	0
180	20231220	164300	99957540	2990	2990	2990	2990	0
181	20231220	164200	99957540	2990	2990	2990	2990	0
182	20231220	164100	99957540	2990	2990	2990	2990	1765
183	20231220	164000	99957540	2990	2990	2990	2990	0
184	20231220	163900	99957540	2990	2990	2990	2990	0
185	20231220	163800	99957540	2990	2990	2990	2990	0
186	20231220	163700	99957540	2990	2990	2990	2990	0
187	20231220	163600	99957540	2990	2990	2990	2990	0
188	20231220	163500	99957540	2990	2990	2990	2990	0
189	20231220	163400	99957540	2990	2990	2990	2990	0
190	20231220	163300	99957540	2990	2990	2990	2990	0
191	20231220	163200	99957540	2990	2990	2990	2990	0
192	20231220	163100	99957540	2990	2990	2990	2990	0
193	20231220	163000	99957540	2990	2990	2990	2990	0
194	20231220	162900	99957540	2990	2990	2990	2990	0
195	20231220	162800	99957540	2990	2990	2990	2990	0
196	20231220	162700	99957540	2990	2990	2990	2990	0
197	20231220	162600	99957540	2990	2990	2990	2990	0
198	20231220	162500	99957540	2990	2990	2990	2990	0
199	20231220	162400	99957540	2990	2990	2990	2990	0
200	20231220	162300	99957540	2990	2990	2990	2990	0
201	20231220	162200	99957540	2990	2990	2990	2990	0
202	20231220	162100	99957540	2990	2990	2990	2990	0
203	20231220	162000	99957540	2990	2990	2990	2990	0
204	20231220	161900	99957540	2990	2990	2990	2990	0
205	20231220	161800	99957540	2990	2990	2990	2990	0
206	20231220	161700	99957540	2990	2990	2990	2990	0
207	20231220	161600	99957540	2990	2990	2990	2990	0
208	20231220	161500	99957540	2990	2990	2990	2990	0
209	20231220	161400	99957540	2990	2990	2990	2990	0
210	20231220	161300	99957540	2990	2990	2990	2990	0
211	20231220	161200	99957540	2990	2990	2990	2990	0
212	20231220	161100	99957540	2990	2990	2990	2990	1765
213	20231220	161000	99957540	2990	2990	2990	2990	0
214	20231220	160900	99957540	2990	2990	2990	2990	0
215	20231220	160800	99957540	2990	2990	2990	2990	0
216	20231220	160700	99957540	2990	2990	2990	2990	0
217	20231220	160600	99957540	2990	2990	2990	2990	0
218	20231220	160500	99957540	2990	2990	2990	2990	0
219	20231220	160400	99957540	2990	2990	2990	2990	0
220	20231220	160300	99957540	2990	2990	2990	2990	0
221	20231220	160200	99957540	2990	2990	2990	2990	0
222	20231220	160100	99957540	2990	2990	2990	2990	0
223	20231220	160000	99957540	2990	2990	2990	2990	0
224	20231220	155900	99957540	2990	2990	2990	2990	0
225	20231220	155800	99957540	2990	2990	2990	2990	0
226	20231220	155700	99957540	2990	2990	2990	2990	0
227	20231220	155600	99957540	2990	2990	2990	2990	0
228	20231220	155500	99957540	2990	2990	2990	2990	0
229	20231220	155400	99957540	2990	2990	2990	2990	0
230	20231220	155300	99957540	2990	2990	2990	2990	0
231	20231220	155200	99957540	2990	2990	2990	2990	0
232	20231220	155100	99957540	2990	2990	2990	2990	0
233	20231220	155000	99957540	2990	2990	2990	2990	0
234	20231220	154900	99957540	2990	2990	2990	2990	0
235	20231220	154800	99957540	2990	2990	2990	2990	0
236	20231220	154700	99957540	2990	2990	2990	2990	0
237	20231220	154600	99957540	2990	2990	2990	2990	0
238	20231220	154500	99957540	2990	2990	2990	2990	0
239	20231220	154400	99957540	2990	2990	2990	2990	0
240	20231220	154300	99957540	2990	2990	2990	2990	0
241	20231220	154200	99957540	2990	2990	2990	2990	0
242	20231220	154100	99957540	2990	2990	2990	2990	1765
243	20231220	154000	99957540	2990	2990	2990	2990	0
244	20231220	153900	99957540	2990	2990	2990	2990	0
245	20231220	153800	99957540	2990	2990	2990	2990	0
246	20231220	153700	99957540	2990	2990	2990	2990	0
247	20231220	153600	99957540	2990	2990	2990	2990	0
248	20231220	153500	99957540	2990	2990	2990	2990	0
249	20231220	153400	99957540	2990	2990	2990	2990	0
250	20231220	153300	99957540	2990	2990	2990	2990	0
251	20231220	153200	99957540	2990	2990	2990	2990	0
252	20231220	153100	99957540	2990	2990	2990	2990	0
253	20231220	153000	99957540	2990	2990	2990	2990	1765
254	20231220	152900	94680190	2975	2975	2975	2975	0
255	20231220	152800	94680190	2975	2975	2975	2975	0
256	20231220	152700	94680190	2975	2975	2975	2975	0
257	20231220	152600	94680190	2975	2975	2975	2975	0
258	20231220	152500	94680190	2975	2975	2975	2975	0
259	20231220	152400	94680190	2975	2975	2975	2975	0
260	20231220	152300	94680190	2975	2975	2975	2975	0
261	20231220	152200	94680190	2975	2975	2975	2975	0
262	20231220	152100	94680190	2975	2975	2975	2975	0
263	20231220	152000	94680190	2975	2975	2975	2975	0
264	20231220	151900	94680190	2975	2975	2975	2975	0
265	20231220	151800	94680190	2975	2975	2975	2975	0
266	20231220	151700	94680190	2975	2995	2995	2975	2962
267	20231220	151600	85830615	2995	2995	3005	2995	1019
268	20231220	151500	82771840	2995	2995	2995	2995	209
269	20231220	151400	82145885	2990	2990	2990	2990	0
270	20231220	151300	82145885	2990	2995	2995	2990	1900
271	20231220	151200	76461690	3000	3000	3000	3000	0
272	20231220	151100	76461690	3000	3000	3000	3000	155
273	20231220	151000	75996690	3000	3000	3000	3000	0
274	20231220	150900	75996690	3000	3000	3000	3000	0
275	20231220	150800	75996690	3000	3000	3000	3000	0
276	20231220	150700	75996690	3000	3000	3000	3000	0
277	20231220	150600	75996690	3000	3000	3000	3000	0
278	20231220	150500	75996690	3000	3000	3000	3000	109
279	20231220	150400	75669690	3005	3005	3005	3005	0
280	20231220	150300	75669690	3005	3000	3005	3000	120
281	20231220	150200	75309115	3000	3005	3005	3000	54
282	20231220	150100	75146865	3005	3005	3005	3005	0
283	20231220	150000	75146865	3005	3005	3005	3005	0
284	20231220	145900	75146865	3005	3005	3005	3005	0
285	20231220	145800	75146865	3005	3005	3005	3005	0
286	20231220	145700	75146865	3005	3005	3005	3005	0
287	20231220	145600	75146865	3005	3005	3005	3005	0
288	20231220	145500	75146865	3005	3005	3005	3005	0
289	20231220	145400	75146865	3005	3005	3005	3005	0
290	20231220	145300	75146865	3005	3005	3005	3005	0
291	20231220	145200	75146865	3005	3005	3005	3005	0
292	20231220	145100	75146865	3005	3005	3005	3005	42
293	20231220	145000	75020655	3010	3005	3010	3005	53
294	20231220	144900	74861355	3005	2995	3010	2995	576
295	20231220	144800	73128190	2995	2995	2995	2995	0
296	20231220	144700	73128190	2995	2995	2995	2995	0
297	20231220	144600	73128190	2995	2995	2995	2995	0
298	20231220	144500	73128190	2995	3005	3005	2995	4251
299	20231220	144400	60379905	3010	3010	3010	3010	25
300	20231220	144300	60304655	3010	3010	3010	3010	5
301	20231220	144200	60289605	3010	3010	3010	3010	5
302	20231220	144100	60274555	3005	3005	3010	3005	435
303	20231220	144000	58965350	3000	3010	3010	3000	12
304	20231220	143900	58929330	3010	3010	3010	3010	8
305	20231220	143800	58905250	3010	3005	3010	3005	256
306	20231220	143700	58134705	3000	3000	3000	3000	0
307	20231220	143600	58134705	3000	3000	3000	3000	0
308	20231220	143500	58134705	3000	3000	3000	3000	0
309	20231220	143400	58134705	3000	3000	3000	3000	0
310	20231220	143300	58134705	3000	3000	3000	3000	0
311	20231220	143200	58134705	3000	3000	3000	3000	0
312	20231220	143100	58134705	3000	3000	3000	3000	0
313	20231220	143000	58134705	3000	3000	3000	3000	0
314	20231220	142900	58134705	3000	3000	3000	3000	0
315	20231220	142800	58134705	3000	3000	3000	3000	0
316	20231220	142700	58134705	3000	3000	3000	3000	0
317	20231220	142600	58134705	3000	3000	3000	3000	0
318	20231220	142500	58134705	3000	3000	3000	3000	3
319	20231220	142400	58125705	3005	3005	3005	3005	0
320	20231220	142300	58125705	3005	3000	3005	3000	39
321	20231220	142200	58008515	3000	3000	3000	3000	1
322	20231220	142100	58005515	3000	3000	3000	3000	21
323	20231220	142000	57942515	3000	3000	3000	3000	0
324	20231220	141900	57942515	3000	3000	3000	3000	0
325	20231220	141800	57942515	3000	3000	3000	3000	0
326	20231220	141700	57942515	3000	3000	3000	3000	0
327	20231220	141600	57942515	3000	3000	3000	3000	3
328	20231220	141500	57933515	3000	3000	3000	3000	0
329	20231220	141400	57933515	3000	3000	3000	3000	30
330	20231220	141300	57843515	3005	3005	3005	3005	0
331	20231220	141200	57843515	3005	3005	3005	3005	45
332	20231220	141100	57708290	3005	3005	3005	3005	0
333	20231220	141000	57708290	3005	3005	3005	3005	428
334	20231220	140900	56422150	3005	3005	3005	3005	0
335	20231220	140800	56422150	3005	3005	3005	3005	0
336	20231220	140700	56422150	3005	3005	3005	3005	0
337	20231220	140600	56422150	3005	3005	3005	3005	0
338	20231220	140500	56422150	3005	3005	3005	3005	0
339	20231220	140400	56422150	3005	3005	3005	3005	0
340	20231220	140300	56422150	3005	3005	3005	3005	0
341	20231220	140200	56422150	3005	3005	3005	3005	1
342	20231220	140100	56419145	3000	3000	3000	3000	0
343	20231220	140000	56419145	3000	3000	3000	3000	0
344	20231220	135900	56419145	3000	3000	3000	3000	0
345	20231220	135800	56419145	3000	3000	3000	3000	0
346	20231220	135700	56419145	3000	3000	3000	3000	0
347	20231220	135600	56419145	3000	3000	3000	3000	0
348	20231220	135500	56419145	3000	3000	3000	3000	0
349	20231220	135400	56419145	3000	3000	3000	3000	0
350	20231220	135300	56419145	3000	3000	3000	3000	1
351	20231220	135200	56416145	3000	3000	3000	3000	11
352	20231220	135100	56383145	3000	3000	3000	3000	9
353	20231220	135000	56356145	3000	3000	3000	3000	94
354	20231220	134900	56074145	3000	3000	3000	3000	0
355	20231220	134800	56074145	3000	3000	3000	3000	0
356	20231220	134700	56074145	3000	3000	3000	3000	0
357	20231220	134600	56074145	3000	3000	3000	3000	0
358	20231220	134500	56074145	3000	3000	3000	3000	0
359	20231220	134400	56074145	3000	3000	3000	3000	0
360	20231220	134300	56074145	3000	3000	3000	3000	0
361	20231220	134200	56074145	3000	3000	3000	3000	0
362	20231220	134100	56074145	3000	3000	3000	3000	0
363	20231220	134000	56074145	3000	3000	3000	3000	0
364	20231220	133900	56074145	3000	3000	3000	3000	0
365	20231220	133800	56074145	3000	3000	3000	3000	0
366	20231220	133700	56074145	3000	3000	3000	3000	0
367	20231220	133600	56074145	3000	3000	3000	3000	0
368	20231220	133500	56074145	3000	3000	3000	3000	0
369	20231220	133400	56074145	3000	3000	3000	3000	0
370	20231220	133300	56074145	3000	3000	3000	3000	3
371	20231220	133200	56065145	3000	3000	3000	3000	3
372	20231220	133100	56056145	3000	3000	3000	3000	48
373	20231220	133000	55912145	3000	3000	3000	3000	0
374	20231220	132900	55912145	3000	3000	3000	3000	0
375	20231220	132800	55912145	3000	3000	3000	3000	0
376	20231220	132700	55912145	3000	3000	3000	3000	0
377	20231220	132600	55912145	3000	3000	3000	3000	0
378	20231220	132500	55912145	3000	3000	3000	3000	0
379	20231220	132400	55912145	3000	3000	3000	3000	0
380	20231220	132300	55912145	3000	3000	3000	3000	0
381	20231220	132200	55912145	3000	3000	3000	3000	0
382	20231220	132100	55912145	3000	3000	3000	3000	0
383	20231220	132000	55912145	3000	3000	3000	3000	0
384	20231220	131900	55912145	3000	3000	3000	3000	0
385	20231220	131800	55912145	3000	3000	3000	3000	0
386	20231220	131700	55912145	3000	3000	3000	3000	0
387	20231220	131600	55912145	3000	3000	3000	3000	0
388	20231220	131500	55912145	3000	3000	3000	3000	0
389	20231220	131400	55912145	3000	3000	3000	3000	0
390	20231220	131300	55912145	3000	3000	3000	3000	0
391	20231220	131200	55912145	3000	3000	3000	3000	0
392	20231220	131100	55912145	3000	3000	3000	3000	0
393	20231220	131000	55912145	3000	3000	3000	3000	0
394	20231220	130900	55912145	3000	3000	3000	3000	0
395	20231220	130800	55912145	3000	3005	3005	3000	1366
396	20231220	130700	51812600	3005	3005	3005	3005	1070
397	20231220	130600	48597250	3010	3010	3010	3010	320
398	20231220	130500	47634050	3015	3015	3015	3015	0
399	20231220	130400	47634050	3015	3015	3015	3015	0
400	20231220	130300	47634050	3015	3015	3015	3015	0
401	20231220	130200	47634050	3015	3015	3015	3015	0
402	20231220	130100	47634050	3015	3015	3015	3015	0
403	20231220	130000	47634050	3015	3015	3015	3015	0
404	20231220	125900	47634050	3015	3015	3015	3015	0
405	20231220	125800	47634050	3015	3015	3015	3015	0
406	20231220	125700	47634050	3015	3015	3015	3015	0
407	20231220	125600	47634050	3015	3015	3015	3015	0
408	20231220	125500	47634050	3015	3015	3015	3015	0
409	20231220	125400	47634050	3015	3015	3015	3015	0
410	20231220	125300	47634050	3015	3015	3015	3015	0
411	20231220	125200	47634050	3015	3015	3015	3015	0
412	20231220	125100	47634050	3015	3015	3015	3015	0
413	20231220	125000	47634050	3015	3015	3015	3015	0
414	20231220	124900	47634050	3015	3015	3015	3015	0
415	20231220	124800	47634050	3015	3015	3015	3015	0
416	20231220	124700	47634050	3015	3015	3015	3015	0
417	20231220	124600	47634050	3015	3015	3015	3015	0
418	20231220	124500	47634050	3015	3015	3015	3015	0
419	20231220	124400	47634050	3015	3015	3015	3015	0
420	20231220	124300	47634050	3015	3015	3015	3015	0
421	20231220	124200	47634050	3015	3015	3015	3015	0
422	20231220	124100	47634050	3015	3015	3015	3015	0
423	20231220	124000	47634050	3015	3015	3015	3015	0
424	20231220	123900	47634050	3015	3015	3015	3015	0
425	20231220	123800	47634050	3015	3015	3015	3015	0
426	20231220	123700	47634050	3015	3015	3015	3015	0
427	20231220	123600	47634050	3015	3015	3015	3015	0
428	20231220	123500	47634050	3015	3015	3015	3015	0
429	20231220	123400	47634050	3015	3015	3015	3015	0
430	20231220	123300	47634050	3015	3015	3015	3015	0
431	20231220	123200	47634050	3015	3015	3015	3015	0
432	20231220	123100	47634050	3015	3015	3015	3015	0
433	20231220	123000	47634050	3015	3015	3015	3015	0
434	20231220	122900	47634050	3015	3015	3015	3015	0
435	20231220	122800	47634050	3015	3015	3015	3015	0
436	20231220	122700	47634050	3015	3015	3015	3015	0
437	20231220	122600	47634050	3015	3015	3015	3015	0
438	20231220	122500	47634050	3015	3015	3015	3015	0
439	20231220	122400	47634050	3015	3015	3015	3015	0
440	20231220	122300	47634050	3015	3015	3015	3015	0
441	20231220	122200	47634050	3015	3015	3015	3015	0
442	20231220	122100	47634050	3015	3015	3015	3015	0
443	20231220	122000	47634050	3015	3015	3015	3015	0
444	20231220	121900	47634050	3015	3015	3015	3015	0
445	20231220	121800	47634050	3015	3015	3015	3015	1
446	20231220	121700	47631035	3000	3000	3000	3000	0
447	20231220	121600	47631035	3000	3000	3000	3000	0
448	20231220	121500	47631035	3000	3000	3000	3000	0
449	20231220	121400	47631035	3000	3000	3000	3000	103
450	20231220	121300	47322035	3000	3000	3000	3000	70
451	20231220	121200	47112035	2995	2995	2995	2995	0
452	20231220	121100	47112035	2995	2995	2995	2995	0
453	20231220	121000	47112035	2995	2995	2995	2995	0
454	20231220	120900	47112035	2995	2995	2995	2995	4
455	20231220	120800	47100055	2995	2995	2995	2995	3
456	20231220	120700	47091070	2995	2995	2995	2995	57
457	20231220	120600	46920355	3000	3000	3000	3000	0
458	20231220	120500	46920355	3000	3000	3000	3000	0
459	20231220	120400	46920355	3000	3000	3000	3000	0
460	20231220	120300	46920355	3000	3000	3000	3000	0
461	20231220	120200	46920355	3000	3000	3000	3000	0
462	20231220	120100	46920355	3000	3000	3000	3000	54
463	20231220	120000	46758355	3000	3000	3000	3000	0
464	20231220	115900	46758355	3000	3000	3000	3000	0
465	20231220	115800	46758355	3000	3000	3000	3000	0
466	20231220	115700	46758355	3000	3000	3000	3000	0
467	20231220	115600	46758355	3000	3000	3000	3000	0
468	20231220	115500	46758355	3000	3000	3000	3000	5
469	20231220	115400	46743355	3000	3000	3000	3000	0
470	20231220	115300	46743355	3000	3000	3000	3000	0
471	20231220	115200	46743355	3000	3000	3000	3000	0
472	20231220	115100	46743355	3000	3000	3000	3000	0
473	20231220	115000	46743355	3000	3000	3000	3000	200
474	20231220	114900	46143355	3000	3000	3000	3000	351
475	20231220	114800	45090355	3020	3020	3020	3020	0
476	20231220	114700	45090355	3020	3020	3020	3020	0
477	20231220	114600	45090355	3020	3020	3020	3020	5
478	20231220	114500	45075255	3020	3020	3020	3020	1
479	20231220	114400	45072235	3000	3000	3000	3000	0
480	20231220	114300	45072235	3000	3000	3000	3000	0
481	20231220	114200	45072235	3000	3005	3005	3000	4000
482	20231220	114100	33067495	3005	3005	3005	3005	0
483	20231220	114000	33067495	3005	3005	3005	3005	0
484	20231220	113900	33067495	3005	3010	3010	3005	1900
485	20231220	113800	27355630	3015	3020	3020	3015	168
486	20231220	113700	26848975	3025	3025	3025	3025	400
487	20231220	113600	25638975	3020	3020	3020	3020	8
488	20231220	113500	25614815	3015	3015	3015	3015	0
489	20231220	113400	25614815	3015	3015	3015	3015	0
490	20231220	113300	25614815	3015	3015	3015	3015	0
491	20231220	113200	25614815	3015	3015	3015	3015	16
492	20231220	113100	25566575	3020	3015	3020	3015	273
493	20231220	113000	24742375	3015	3015	3015	3015	0
494	20231220	112900	24742375	3015	3015	3015	3015	0
495	20231220	112800	24742375	3015	3015	3015	3015	3
496	20231220	112700	24733330	3015	3015	3015	3015	0
497	20231220	112600	24733330	3015	3015	3015	3015	50
498	20231220	112500	24582580	3020	3020	3020	3020	0
499	20231220	112400	24582580	3020	3020	3020	3020	2
500	20231220	112300	24576540	3010	3010	3010	3010	0
501	20231220	112200	24576540	3010	3010	3010	3010	0
502	20231220	112100	24576540	3010	3010	3010	3010	0
503	20231220	112000	24576540	3010	3010	3010	3010	0
504	20231220	111900	24576540	3010	3010	3010	3010	0
505	20231220	111800	24576540	3010	3010	3010	3010	107
506	20231220	111700	24254470	3015	3020	3020	3015	210
507	20231220	111600	23620320	3015	3015	3015	3015	0
508	20231220	111500	23620320	3015	3015	3015	3015	0
509	20231220	111400	23620320	3015	3015	3015	3015	0
510	20231220	111300	23620320	3015	3015	3015	3015	0
511	20231220	111200	23620320	3015	3015	3015	3015	1
512	20231220	111100	23617305	3010	3010	3010	3010	0
513	20231220	111000	23617305	3010	3010	3010	3010	0
514	20231220	110900	23617305	3010	3010	3010	3010	0
515	20231220	110800	23617305	3010	3010	3010	3010	1
516	20231220	110700	23614295	3010	3010	3010	3010	4
517	20231220	110600	23602255	3010	3005	3010	3005	49
518	20231220	110500	23454805	3005	3005	3005	3005	60
519	20231220	110400	23274505	3005	3005	3005	3005	55
520	20231220	110300	23109230	3005	3010	3010	3005	800
521	20231220	110200	20704800	3015	3015	3015	3015	14
522	20231220	110100	20662590	3015	3015	3015	3015	0
523	20231220	110000	20662590	3015	3015	3015	3015	0
524	20231220	105900	20662590	3015	3015	3015	3015	0
525	20231220	105800	20662590	3015	3015	3015	3015	0
526	20231220	105700	20662590	3015	3015	3015	3015	0
527	20231220	105600	20662590	3015	3015	3015	3015	6
528	20231220	105500	20644500	3015	3015	3015	3015	5
529	20231220	105400	20629425	3015	3020	3020	3015	54
530	20231220	105300	20466365	3015	3015	3015	3015	0
531	20231220	105200	20466365	3015	3015	3015	3015	0
532	20231220	105100	20466365	3015	3015	3015	3015	0
533	20231220	105000	20466365	3015	3015	3015	3015	0
534	20231220	104900	20466365	3015	3015	3015	3015	0
535	20231220	104800	20466365	3015	3015	3015	3015	0
536	20231220	104700	20466365	3015	3015	3015	3015	0
537	20231220	104600	20466365	3015	3015	3015	3015	0
538	20231220	104500	20466365	3015	3015	3015	3015	0
539	20231220	104400	20466365	3015	3015	3015	3015	4
540	20231220	104300	20454305	3015	3015	3015	3015	4
541	20231220	104200	20442245	3015	3015	3015	3015	44
542	20231220	104100	20309585	3010	3010	3010	3010	2
543	20231220	104000	20303565	3015	3015	3015	3015	0
544	20231220	103900	20303565	3015	3010	3015	3010	42
545	20231220	103800	20177110	3015	3015	3015	3015	0
546	20231220	103700	20177110	3015	3015	3015	3015	0
547	20231220	103600	20177110	3015	3015	3015	3015	0
548	20231220	103500	20177110	3015	3015	3015	3015	0
549	20231220	103400	20177110	3015	3015	3015	3015	0
550	20231220	103300	20177110	3015	3015	3015	3015	700
551	20231220	103200	18066610	3010	3010	3010	3010	0
552	20231220	103100	18066610	3010	3005	3010	3005	2
553	20231220	103000	18060595	3005	3005	3005	3005	0
554	20231220	102900	18060595	3005	3005	3005	3005	0
555	20231220	102800	18060595	3005	3005	3005	3005	0
556	20231220	102700	18060595	3005	3010	3010	3000	155
557	20231220	102600	17594300	3010	3010	3010	3010	0
558	20231220	102500	17594300	3010	3010	3010	3010	0
559	20231220	102400	17594300	3010	3010	3010	3010	1
560	20231220	102300	17591290	3005	3005	3005	3005	0
561	20231220	102200	17591290	3005	3005	3005	3005	0
562	20231220	102100	17591290	3005	3005	3005	3005	0
563	20231220	102000	17591290	3005	3005	3005	3005	0
564	20231220	101900	17591290	3005	3000	3005	3000	5
565	20231220	101800	17576285	3000	3000	3000	3000	21
566	20231220	101700	17513285	3000	3000	3000	3000	19
567	20231220	101600	17456285	3000	3000	3000	2995	278
568	20231220	101500	16623655	2995	2995	2995	2995	0
569	20231220	101400	16623655	2995	2995	2995	2995	0
570	20231220	101300	16623655	2995	2995	2995	2995	0
571	20231220	101200	16623655	2995	2995	2995	2995	0
572	20231220	101100	16623655	2995	2995	2995	2995	1
573	20231220	101000	16620660	2995	2995	2995	2995	1
574	20231220	100900	16617665	2995	2995	2995	2995	20
575	20231220	100800	16557765	2995	2995	2995	2995	0
576	20231220	100700	16557765	2995	2995	2995	2995	0
577	20231220	100600	16557765	2995	2995	2995	2995	0
578	20231220	100500	16557765	2995	2995	2995	2995	0
579	20231220	100400	16557765	2995	2995	2995	2995	0
580	20231220	100300	16557765	2995	2995	2995	2995	1
581	20231220	100200	16554770	2995	2995	2995	2995	12
582	20231220	100100	16518830	3000	3000	3000	3000	0
583	20231220	100000	16518830	3000	2995	3000	2995	176
584	20231220	095900	15991325	2995	2995	2995	2995	0
585	20231220	095800	15991325	2995	2995	2995	2995	15
586	20231220	095700	15946400	3000	3000	3000	3000	0
587	20231220	095600	15946400	3000	3000	3000	3000	0
588	20231220	095500	15946400	3000	2995	3000	2995	20
589	20231220	095400	15886470	3000	3000	3000	3000	215
590	20231220	095300	15241470	3005	3005	3005	3005	0
591	20231220	095200	15241470	3005	3005	3005	3005	0
592	20231220	095100	15241470	3005	3005	3005	3005	0
593	20231220	095000	15241470	3005	3005	3005	3005	0
594	20231220	094900	15241470	3005	3005	3005	3005	0
595	20231220	094800	15241470	3005	3005	3005	3005	0
596	20231220	094700	15241470	3005	3005	3005	3005	0
597	20231220	094600	15241470	3005	3005	3005	3005	0
598	20231220	094500	15241470	3005	3005	3005	3005	0
599	20231220	094400	15241470	3005	3005	3005	3005	0
600	20231220	094300	15241470	3005	3005	3005	3005	1
601	20231220	094200	15238465	3005	3005	3005	3005	0
602	20231220	094100	15238465	3005	3005	3005	3005	0
603	20231220	094000	15238465	3005	3005	3005	3005	1
604	20231220	093900	15235460	2990	2990	2990	2990	66
605	20231220	093800	15038120	2990	2990	2990	2990	7
606	20231220	093700	15017190	2990	2985	2990	2985	35
607	20231220	093600	14912710	2970	2970	2970	2970	0
608	20231220	093500	14912710	2970	2980	2980	2970	1043
609	20231220	093400	11811355	2980	2980	2980	2980	11
610	20231220	093300	11778575	2980	3000	3000	2980	1330
611	20231220	093200	7799775	3015	3015	3015	3015	2
612	20231220	093100	7793745	3010	3010	3010	3010	172
613	20231220	093000	7276025	3010	3010	3010	3010	2
614	20231220	092900	7270005	3010	3005	3010	3005	35
615	20231220	092800	7164675	3005	3005	3005	3005	11
616	20231220	092700	7131620	3005	3000	3005	3000	127
617	20231220	092600	6749995	3000	3005	3005	3000	35
618	20231220	092500	6644830	3010	3010	3010	3010	0
619	20231220	092400	6644830	3010	3010	3010	3010	0
620	20231220	092300	6644830	3010	3010	3010	3010	0
621	20231220	092200	6644830	3010	3010	3010	3010	0
622	20231220	092100	6644830	3010	3010	3010	3010	0
623	20231220	092000	6644830	3010	3010	3010	3010	0
624	20231220	091900	6644830	3010	3010	3010	3010	0
625	20231220	091800	6644830	3010	3010	3010	3010	0
626	20231220	091700	6644830	3010	3010	3010	3010	0
627	20231220	091600	6644830	3010	3010	3010	3010	3
628	20231220	091500	6635800	3010	3010	3010	3010	5
629	20231220	091400	6620750	3010	3010	3010	3010	18
630	20231220	091300	6566570	3010	3010	3010	3010	59
631	20231220	091200	6388980	3010	3010	3010	3010	247
632	20231220	091100	5645510	3005	3005	3005	3005	10
633	20231220	091000	5615460	3005	3005	3005	3005	0
634	20231220	090900	5615460	3005	3005	3005	3005	0
635	20231220	090800	5615460	3005	3005	3005	3005	3
636	20231220	090700	5606445	3005	3005	3005	3005	1
637	20231220	090600	5603440	3005	3000	3005	3000	70
638	20231220	090500	5393110	3000	3000	3000	3000	0
639	20231220	090400	5393110	3000	3000	3000	3000	68
640	20231220	090300	5189110	2990	2990	2990	2990	9
641	20231220	090200	5162200	2990	2990	2990	2990	0
642	20231220	090100	5162200	2990	2985	2990	2985	100
643	20231220	090000	4863360	2980	2980	2980	2980	1632