KissMeData/006920/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184800	141017030	4000	4000	4000	4000	689
3	20231219	184700	141017030	4000	4000	4000	4000	0
4	20231219	184600	141017030	4000	4000	4000	4000	0
5	20231219	184500	141017030	4000	4000	4000	4000	0
6	20231219	184400	141017030	4000	4000	4000	4000	0
7	20231219	184300	141017030	4000	4000	4000	4000	0
8	20231219	184200	141017030	4000	4000	4000	4000	0
9	20231219	184100	141017030	4000	4000	4000	4000	0
10	20231219	184000	141017030	4000	4000	4000	4000	0
11	20231219	183900	141017030	4000	4000	4000	4000	0
12	20231219	183800	141017030	4000	4000	4000	4000	0
13	20231219	183700	141017030	4000	4000	4000	4000	0
14	20231219	183600	141017030	4000	4000	4000	4000	0
15	20231219	183500	141017030	4000	4000	4000	4000	0
16	20231219	183400	141017030	4000	4000	4000	4000	0
17	20231219	183300	141017030	4000	4000	4000	4000	0
18	20231219	183200	141017030	4000	4000	4000	4000	0
19	20231219	183100	141017030	4000	4000	4000	4000	0
20	20231219	183000	141017030	4000	4000	4000	4000	0
21	20231219	182900	141017030	4000	4000	4000	4000	0
22	20231219	182800	141017030	4000	4000	4000	4000	0
23	20231219	182700	141017030	4000	4000	4000	4000	0
24	20231219	182600	141017030	4000	4000	4000	4000	0
25	20231219	182500	141017030	4000	4000	4000	4000	0
26	20231219	182400	141017030	4000	4000	4000	4000	0
27	20231219	182300	141017030	4000	4000	4000	4000	0
28	20231219	182200	141017030	4000	4000	4000	4000	0
29	20231219	182100	141017030	4000	4000	4000	4000	0
30	20231219	182000	141017030	4000	4000	4000	4000	0
31	20231219	181900	141017030	4000	4000	4000	4000	0
32	20231219	181800	141017030	4000	4000	4000	4000	689
33	20231219	181700	141017030	4000	4000	4000	4000	0
34	20231219	181600	141017030	4000	4000	4000	4000	0
35	20231219	181500	141017030	4000	4000	4000	4000	0
36	20231219	181400	141017030	4000	4000	4000	4000	0
37	20231219	181300	141017030	4000	4000	4000	4000	0
38	20231219	181200	141017030	4000	4000	4000	4000	0
39	20231219	181100	141017030	4000	4000	4000	4000	0
40	20231219	181000	141017030	4000	4000	4000	4000	0
41	20231219	180900	141017030	4000	4000	4000	4000	0
42	20231219	180800	141017030	4000	4000	4000	4000	0
43	20231219	180700	141017030	4000	4000	4000	4000	0
44	20231219	180600	141017030	4000	4000	4000	4000	0
45	20231219	180500	141017030	4000	4000	4000	4000	0
46	20231219	180400	141017030	4000	4000	4000	4000	0
47	20231219	180300	141017030	4000	4000	4000	4000	0
48	20231219	180200	141017030	4000	4000	4000	4000	0
49	20231219	180100	141017030	4000	4000	4000	4000	0
50	20231219	180000	141017030	4000	4000	4000	4000	0
51	20231219	175900	141017030	4000	4000	4000	4000	0
52	20231219	175800	141017030	4000	4000	4000	4000	0
53	20231219	175700	141017030	4000	4000	4000	4000	0
54	20231219	175600	141017030	4000	4000	4000	4000	0
55	20231219	175500	141017030	4000	4000	4000	4000	0
56	20231219	175400	141017030	4000	4000	4000	4000	0
57	20231219	175300	141017030	4000	4000	4000	4000	0
58	20231219	175200	141017030	4000	4000	4000	4000	0
59	20231219	175100	141017030	4000	4000	4000	4000	0
60	20231219	175000	141017030	4000	4000	4000	4000	0
61	20231219	174900	141017030	4000	4000	4000	4000	0
62	20231219	174800	141017030	4000	4000	4000	4000	689
63	20231219	174700	141017030	4000	4000	4000	4000	0
64	20231219	174600	141017030	4000	4000	4000	4000	0
65	20231219	174500	141017030	4000	4000	4000	4000	0
66	20231219	174400	141017030	4000	4000	4000	4000	0
67	20231219	174300	141017030	4000	4000	4000	4000	0
68	20231219	174200	141017030	4000	4000	4000	4000	0
69	20231219	174100	141017030	4000	4000	4000	4000	0
70	20231219	174000	141017030	4000	4000	4000	4000	0
71	20231219	173900	141017030	4000	4000	4000	4000	0
72	20231219	173800	141017030	4000	4000	4000	4000	0
73	20231219	173700	141017030	4000	4000	4000	4000	0
74	20231219	173600	141017030	4000	4000	4000	4000	0
75	20231219	173500	141017030	4000	4000	4000	4000	0
76	20231219	173400	141017030	4000	4000	4000	4000	0
77	20231219	173300	141017030	4000	4000	4000	4000	0
78	20231219	173200	141017030	4000	4000	4000	4000	0
79	20231219	173100	141017030	4000	4000	4000	4000	0
80	20231219	173000	141017030	4000	4000	4000	4000	0
81	20231219	172900	141017030	4000	4000	4000	4000	0
82	20231219	172800	141017030	4000	4000	4000	4000	0
83	20231219	172700	141017030	4000	4000	4000	4000	0
84	20231219	172600	141017030	4000	4000	4000	4000	0
85	20231219	172500	141017030	4000	4000	4000	4000	0
86	20231219	172400	141017030	4000	4000	4000	4000	0
87	20231219	172300	141017030	4000	4000	4000	4000	0
88	20231219	172200	141017030	4000	4000	4000	4000	0
89	20231219	172100	141017030	4000	4000	4000	4000	0
90	20231219	172000	141017030	4000	4000	4000	4000	0
91	20231219	171900	141017030	4000	4000	4000	4000	0
92	20231219	171800	141017030	4000	4000	4000	4000	689
93	20231219	171700	141017030	4000	4000	4000	4000	0
94	20231219	171600	141017030	4000	4000	4000	4000	0
95	20231219	171500	141017030	4000	4000	4000	4000	0
96	20231219	171400	141017030	4000	4000	4000	4000	0
97	20231219	171300	141017030	4000	4000	4000	4000	0
98	20231219	171200	141017030	4000	4000	4000	4000	0
99	20231219	171100	141017030	4000	4000	4000	4000	0
100	20231219	171000	141017030	4000	4000	4000	4000	0
101	20231219	170900	141017030	4000	4000	4000	4000	0
102	20231219	170800	141017030	4000	4000	4000	4000	0
103	20231219	170700	141017030	4000	4000	4000	4000	0
104	20231219	170600	141017030	4000	4000	4000	4000	0
105	20231219	170500	141017030	4000	4000	4000	4000	0
106	20231219	170400	141017030	4000	4000	4000	4000	0
107	20231219	170300	141017030	4000	4000	4000	4000	0
108	20231219	170200	141017030	4000	4000	4000	4000	0
109	20231219	170100	141017030	4000	4000	4000	4000	0
110	20231219	170000	141017030	4000	4000	4000	4000	0
111	20231219	165900	141017030	4000	4000	4000	4000	0
112	20231219	165800	141017030	4000	4000	4000	4000	0
113	20231219	165700	141017030	4000	4000	4000	4000	0
114	20231219	165600	141017030	4000	4000	4000	4000	0
115	20231219	165500	141017030	4000	4000	4000	4000	0
116	20231219	165400	141017030	4000	4000	4000	4000	0
117	20231219	165300	141017030	4000	4000	4000	4000	0
118	20231219	165200	141017030	4000	4000	4000	4000	0
119	20231219	165100	141017030	4000	4000	4000	4000	0
120	20231219	165000	141017030	4000	4000	4000	4000	0
121	20231219	164900	141017030	4000	4000	4000	4000	0
122	20231219	164800	141017030	4000	4000	4000	4000	689
123	20231219	164700	141017030	4000	4000	4000	4000	0
124	20231219	164600	141017030	4000	4000	4000	4000	0
125	20231219	164500	141017030	4000	4000	4000	4000	0
126	20231219	164400	141017030	4000	4000	4000	4000	0
127	20231219	164300	141017030	4000	4000	4000	4000	0
128	20231219	164200	141017030	4000	4000	4000	4000	0
129	20231219	164100	141017030	4000	4000	4000	4000	0
130	20231219	164000	141017030	4000	4000	4000	4000	0
131	20231219	163900	141017030	4000	4000	4000	4000	0
132	20231219	163800	141017030	4000	4000	4000	4000	0
133	20231219	163700	141017030	4000	4000	4000	4000	0
134	20231219	163600	141017030	4000	4000	4000	4000	0
135	20231219	163500	141017030	4000	4000	4000	4000	0
136	20231219	163400	141017030	4000	4000	4000	4000	0
137	20231219	163300	141017030	4000	4000	4000	4000	0
138	20231219	163200	141017030	4000	4000	4000	4000	0
139	20231219	163100	141017030	4000	4000	4000	4000	0
140	20231219	163000	141017030	4000	4000	4000	4000	0
141	20231219	162900	141017030	4000	4000	4000	4000	0
142	20231219	162800	141017030	4000	4000	4000	4000	0
143	20231219	162700	141017030	4000	4000	4000	4000	0
144	20231219	162600	141017030	4000	4000	4000	4000	0
145	20231219	162500	141017030	4000	4000	4000	4000	0
146	20231219	162400	141017030	4000	4000	4000	4000	0
147	20231219	162300	141017030	4000	4000	4000	4000	0
148	20231219	162200	141017030	4000	4000	4000	4000	0
149	20231219	162100	141017030	4000	4000	4000	4000	0
150	20231219	162000	141017030	4000	4000	4000	4000	0
151	20231219	161900	141017030	4000	4000	4000	4000	0
152	20231219	161800	141017030	4000	4000	4000	4000	689
153	20231219	161700	141017030	4000	4000	4000	4000	0
154	20231219	161600	141017030	4000	4000	4000	4000	0
155	20231219	161500	141017030	4000	4000	4000	4000	0
156	20231219	161400	141017030	4000	4000	4000	4000	0
157	20231219	161300	141017030	4000	4000	4000	4000	0
158	20231219	161200	141017030	4000	4000	4000	4000	0
159	20231219	161100	141017030	4000	4000	4000	4000	0
160	20231219	161000	141017030	4000	4000	4000	4000	0
161	20231219	160900	141017030	4000	4000	4000	4000	0
162	20231219	160800	141017030	4000	4000	4000	4000	0
163	20231219	160700	141017030	4000	4000	4000	4000	0
164	20231219	160600	141017030	4000	4000	4000	4000	0
165	20231219	160500	141017030	4000	4000	4000	4000	0
166	20231219	160400	141017030	4000	4000	4000	4000	0
167	20231219	160300	141017030	4000	4000	4000	4000	0
168	20231219	160200	141017030	4000	4000	4000	4000	0
169	20231219	160100	141017030	4000	4000	4000	4000	0
170	20231219	160000	141017030	4000	4000	4000	4000	0
171	20231219	155900	141017030	4000	4000	4000	4000	0
172	20231219	155800	141017030	4000	4000	4000	4000	0
173	20231219	155700	141017030	4000	4000	4000	4000	0
174	20231219	155600	141017030	4000	4000	4000	4000	0
175	20231219	155500	141017030	4000	4000	4000	4000	0
176	20231219	155400	141017030	4000	4000	4000	4000	0
177	20231219	155300	141017030	4000	4000	4000	4000	0
178	20231219	155200	141017030	4000	4000	4000	4000	0
179	20231219	155100	141017030	4000	4000	4000	4000	0
180	20231219	155000	141017030	4000	4000	4000	4000	0
181	20231219	154900	141017030	4000	4000	4000	4000	0
182	20231219	154800	141017030	4000	4000	4000	4000	689
183	20231219	154700	141017030	4000	4000	4000	4000	0
184	20231219	154600	141017030	4000	4000	4000	4000	0
185	20231219	154500	141017030	4000	4000	4000	4000	0
186	20231219	154400	141017030	4000	4000	4000	4000	0
187	20231219	154300	141017030	4000	4000	4000	4000	0
188	20231219	154200	141017030	4000	4000	4000	4000	0
189	20231219	154100	141017030	4000	4000	4000	4000	0
190	20231219	154000	141017030	4000	4000	4000	4000	0
191	20231219	153900	141017030	4000	4000	4000	4000	0
192	20231219	153800	141017030	4000	4000	4000	4000	0
193	20231219	153700	141017030	4000	4000	4000	4000	0
194	20231219	153600	141017030	4000	4000	4000	4000	0
195	20231219	153500	141017030	4000	4000	4000	4000	0
196	20231219	153400	141017030	4000	4000	4000	4000	0
197	20231219	153300	141017030	4000	4000	4000	4000	0
198	20231219	153200	141017030	4000	4000	4000	4000	0
199	20231219	153100	141017030	4000	4000	4000	4000	0
200	20231219	153000	141017030	4000	4000	4000	4000	689
201	20231219	152900	138261030	4005	4005	4005	4005	0
202	20231219	152800	138261030	4005	4005	4005	4005	0
203	20231219	152700	138261030	4005	4005	4005	4005	0
204	20231219	152600	138261030	4005	4005	4005	4005	0
205	20231219	152500	138261030	4005	4005	4005	4005	0
206	20231219	152400	138261030	4005	4005	4005	4005	0
207	20231219	152300	138261030	4005	4005	4005	4005	0
208	20231219	152200	138261030	4005	4005	4005	4005	0
209	20231219	152100	138261030	4005	4005	4005	4005	0
210	20231219	152000	138261030	4005	4005	4005	4005	0
211	20231219	151900	138261030	4005	3995	4005	3995	75
212	20231219	151800	137961075	4000	4000	4000	4000	0
213	20231219	151700	137961075	4000	4000	4000	4000	0
214	20231219	151600	137961075	4000	4000	4000	4000	0
215	20231219	151500	137961075	4000	3995	4000	3980	306
216	20231219	151400	136743160	3980	3980	3980	3980	0
217	20231219	151300	136743160	3980	3980	3980	3980	0
218	20231219	151200	136743160	3980	3980	3980	3980	20
219	20231219	151100	136663560	3980	3995	3995	3980	2053
220	20231219	151000	128482355	3995	3995	3995	3995	0
221	20231219	150900	128482355	3995	3995	3995	3995	0
222	20231219	150800	128482355	3995	3995	3995	3995	0
223	20231219	150700	128482355	3995	3995	3995	3995	24
224	20231219	150600	128386475	3995	3995	3995	3995	1
225	20231219	150500	128382480	3995	3995	3995	3995	1
226	20231219	150400	128378485	3990	3995	3995	3990	187
227	20231219	150300	127632260	3990	3990	3990	3990	0
228	20231219	150200	127632260	3990	3990	3990	3990	0
229	20231219	150100	127632260	3990	3990	3990	3990	0
230	20231219	150000	127632260	3990	3990	3990	3990	322
231	20231219	145900	126347480	3990	3990	3990	3990	0
232	20231219	145800	126347480	3990	3990	3990	3990	1
233	20231219	145700	126343490	3995	3995	3995	3995	198
234	20231219	145600	125552480	4005	3995	4005	3995	5
235	20231219	145500	125532495	4005	4005	4005	4005	0
236	20231219	145400	125532495	4005	4005	4005	4005	0
237	20231219	145300	125532495	4005	4005	4005	4005	0
238	20231219	145200	125532495	4005	4005	4005	4005	0
239	20231219	145100	125532495	4005	4005	4005	4005	0
240	20231219	145000	125532495	4005	4005	4005	4005	0
241	20231219	144900	125532495	4005	4005	4005	4005	1
242	20231219	144800	125528490	3990	3990	4005	3990	5
243	20231219	144700	125508515	3995	3995	3995	3995	1
244	20231219	144600	125504520	4005	4005	4005	4005	0
245	20231219	144500	125504520	4005	4005	4005	4005	0
246	20231219	144400	125504520	4005	4005	4005	4005	0
247	20231219	144300	125504520	4005	4005	4005	4005	0
248	20231219	144200	125504520	4005	4005	4005	4005	0
249	20231219	144100	125504520	4005	4005	4005	4005	0
250	20231219	144000	125504520	4005	4005	4005	4005	0
251	20231219	143900	125504520	4005	4005	4005	4005	0
252	20231219	143800	125504520	4005	4005	4005	4005	0
253	20231219	143700	125504520	4005	4005	4005	4005	0
254	20231219	143600	125504520	4005	4005	4005	4005	0
255	20231219	143500	125504520	4005	4005	4005	4005	0
256	20231219	143400	125504520	4005	4005	4005	4005	0
257	20231219	143300	125504520	4005	4005	4005	4005	0
258	20231219	143200	125504520	4005	4005	4005	4005	0
259	20231219	143100	125504520	4005	4005	4005	4005	0
260	20231219	143000	125504520	4005	4005	4005	4005	0
261	20231219	142900	125504520	4005	4005	4005	4005	0
262	20231219	142800	125504520	4005	4000	4005	3990	1932
263	20231219	142700	117790200	4005	4005	4005	4005	1
264	20231219	142600	117786195	4000	4000	4000	4000	201
265	20231219	142500	116982195	4000	4000	4000	4000	0
266	20231219	142400	116982195	4000	4000	4000	4000	2
267	20231219	142300	116974195	4005	4005	4005	4005	0
268	20231219	142200	116974195	4005	4005	4005	4005	0
269	20231219	142100	116974195	4005	4005	4005	4005	0
270	20231219	142000	116974195	4005	4005	4005	4005	0
271	20231219	141900	116974195	4005	4005	4005	4005	0
272	20231219	141800	116974195	4005	4005	4005	4005	0
273	20231219	141700	116974195	4005	4005	4005	4005	0
274	20231219	141600	116974195	4005	4005	4005	4005	0
275	20231219	141500	116974195	4005	4005	4005	4005	0
276	20231219	141400	116974195	4005	4005	4005	4005	1
277	20231219	141300	116970190	3995	3995	3995	3995	22
278	20231219	141200	116882300	4005	4005	4005	4005	100
279	20231219	141100	116481800	4005	4005	4005	4005	13
280	20231219	141000	116429735	4005	4005	4005	4005	0
281	20231219	140900	116429735	4005	4005	4005	4005	0
282	20231219	140800	116429735	4005	4010	4010	3995	77
283	20231219	140700	116122070	4000	4000	4000	4000	0
284	20231219	140600	116122070	4000	4000	4000	4000	0
285	20231219	140500	116122070	4000	4000	4000	4000	44
286	20231219	140400	115946070	4000	4000	4000	4000	3
287	20231219	140300	115934070	4010	4010	4010	4010	0
288	20231219	140200	115934070	4010	4010	4010	4010	0
289	20231219	140100	115934070	4010	4010	4010	4010	12
290	20231219	140000	115885950	4010	4010	4010	4010	0
291	20231219	135900	115885950	4010	4010	4010	4010	0
292	20231219	135800	115885950	4010	4005	4010	4005	85
293	20231219	135700	115545515	4010	4010	4010	4010	0
294	20231219	135600	115545515	4010	4010	4010	4010	0
295	20231219	135500	115545515	4010	4010	4010	4010	0
296	20231219	135400	115545515	4010	4010	4010	4010	0
297	20231219	135300	115545515	4010	4010	4010	4010	0
298	20231219	135200	115545515	4010	4010	4010	4010	2
299	20231219	135100	115537495	4010	4010	4010	4010	0
300	20231219	135000	115537495	4010	4010	4010	4010	0
301	20231219	134900	115537495	4010	4010	4010	4010	0
302	20231219	134800	115537495	4010	4010	4010	4010	0
303	20231219	134700	115537495	4010	4010	4010	4010	0
304	20231219	134600	115537495	4010	4010	4010	4010	0
305	20231219	134500	115537495	4010	4010	4010	4010	0
306	20231219	134400	115537495	4010	4010	4010	4010	1
307	20231219	134300	115533485	3990	3990	3990	3990	0
308	20231219	134200	115533485	3990	3990	3990	3990	28
309	20231219	134100	115421765	3990	3990	3990	3990	827
310	20231219	134000	112122035	3990	3990	3990	3990	733
311	20231219	133900	109197365	3990	3990	3990	3990	0
312	20231219	133800	109197365	3990	3990	3990	3990	289
313	20231219	133700	108044255	3990	3990	3990	3990	0
314	20231219	133600	108044255	3990	3990	3990	3990	0
315	20231219	133500	108044255	3990	3990	3990	3990	409
316	20231219	133400	106412345	3990	3995	3995	3990	123
317	20231219	133300	105921245	4010	4010	4010	4010	0
318	20231219	133200	105921245	4010	4010	4010	4010	2
319	20231219	133100	105913225	4005	4005	4005	4005	55
320	20231219	133000	105692950	4005	4005	4005	4005	0
321	20231219	132900	105692950	4005	4005	4005	4005	28
322	20231219	132800	105580810	4005	4005	4005	4005	0
323	20231219	132700	105580810	4005	4005	4005	4005	0
324	20231219	132600	105580810	4005	4005	4005	4005	0
325	20231219	132500	105580810	4005	4005	4005	4005	1
326	20231219	132400	105576805	4000	4000	4000	4000	0
327	20231219	132300	105576805	4000	4000	4010	4000	195
328	20231219	132200	104796305	4000	4000	4000	4000	0
329	20231219	132100	104796305	4000	4000	4000	4000	0
330	20231219	132000	104796305	4000	4000	4000	4000	0
331	20231219	131900	104796305	4000	4000	4000	4000	0
332	20231219	131800	104796305	4000	4000	4000	3990	931
333	20231219	131700	101079220	4005	4005	4005	4005	0
334	20231219	131600	101079220	4005	4005	4005	4005	0
335	20231219	131500	101079220	4005	4005	4005	4005	0
336	20231219	131400	101079220	4005	4005	4005	4005	0
337	20231219	131300	101079220	4005	4005	4005	4005	0
338	20231219	131200	101079220	4005	4005	4005	4005	14
339	20231219	131100	101023150	4010	4010	4010	4010	0
340	20231219	131000	101023150	4010	4010	4010	4010	3
341	20231219	130900	101011120	4010	4010	4010	4010	0
342	20231219	130800	101011120	4010	4010	4010	4010	0
343	20231219	130700	101011120	4010	4010	4010	4010	0
344	20231219	130600	101011120	4010	4000	4010	3990	2402
345	20231219	130500	91419900	4005	4005	4005	4005	0
346	20231219	130400	91419900	4005	4005	4005	4005	0
347	20231219	130300	91419900	4005	4005	4005	4005	0
348	20231219	130200	91419900	4005	4005	4005	4005	7
349	20231219	130100	91391865	4005	4005	4005	4005	54
350	20231219	130000	91175595	4010	4010	4010	4010	0
351	20231219	125900	91175595	4010	4010	4010	4010	0
352	20231219	125800	91175595	4010	4010	4010	4010	0
353	20231219	125700	91175595	4010	4010	4010	4010	0
354	20231219	125600	91175595	4010	4010	4010	4010	0
355	20231219	125500	91175595	4010	4010	4010	4010	0
356	20231219	125400	91175595	4010	4010	4010	4010	1
357	20231219	125300	91171585	4005	4005	4005	4005	0
358	20231219	125200	91171585	4005	4005	4005	4005	0
359	20231219	125100	91171585	4005	4005	4005	4005	0
360	20231219	125000	91171585	4005	4005	4005	4005	0
361	20231219	124900	91171585	4005	4005	4005	4005	0
362	20231219	124800	91171585	4005	4005	4005	4005	591
363	20231219	124700	88804630	4000	4000	4000	4000	0
364	20231219	124600	88804630	4000	4000	4000	4000	0
365	20231219	124500	88804630	4000	4000	4000	4000	30
366	20231219	124400	88684630	4005	4005	4005	4005	0
367	20231219	124300	88684630	4005	4005	4005	4005	0
368	20231219	124200	88684630	4005	4005	4005	4005	25
369	20231219	124100	88584505	3995	3995	3995	3995	1
370	20231219	124000	88580510	4005	4005	4005	4005	2
371	20231219	123900	88572500	4005	4005	4005	4005	0
372	20231219	123800	88572500	4005	4005	4005	4005	0
373	20231219	123700	88572500	4005	4005	4005	4005	0
374	20231219	123600	88572500	4005	4005	4005	4005	200
375	20231219	123500	87771500	4005	4005	4005	4005	0
376	20231219	123400	87771500	4005	4005	4005	4005	700
377	20231219	123300	84968000	4005	4005	4005	4005	0
378	20231219	123200	84968000	4005	4005	4005	4005	1
379	20231219	123100	84963995	3995	3995	3995	3995	0
380	20231219	123000	84963995	3995	3995	3995	3995	0
381	20231219	122900	84963995	3995	3995	3995	3995	18
382	20231219	122800	84892085	4005	4005	4005	4005	0
383	20231219	122700	84892085	4005	4005	4005	4005	0
384	20231219	122600	84892085	4005	4005	4005	4005	0
385	20231219	122500	84892085	4005	4005	4005	4005	0
386	20231219	122400	84892085	4005	4005	4005	4005	0
387	20231219	122300	84892085	4005	4005	4005	4005	0
388	20231219	122200	84892085	4005	4005	4005	4005	0
389	20231219	122100	84892085	4005	3995	4005	3995	714
390	20231219	122000	82039555	3995	3995	3995	3995	0
391	20231219	121900	82039555	3995	3995	3995	3995	0
392	20231219	121800	82039555	3995	3995	3995	3995	5890
393	20231219	121700	58509005	3990	3995	3995	3990	216
394	20231219	121600	57646340	4000	4000	4000	4000	0
395	20231219	121500	57646340	4000	4000	4000	4000	0
396	20231219	121400	57646340	4000	4000	4000	4000	0
397	20231219	121300	57646340	4000	4000	4000	4000	310
398	20231219	121200	56406340	4000	4000	4000	4000	0
399	20231219	121100	56406340	4000	4000	4000	4000	0
400	20231219	121000	56406340	4000	4000	4000	4000	0
401	20231219	120900	56406340	4000	4000	4000	4000	0
402	20231219	120800	56406340	4000	4000	4000	4000	0
403	20231219	120700	56406340	4000	4000	4000	4000	0
404	20231219	120600	56406340	4000	4000	4000	4000	0
405	20231219	120500	56406340	4000	4000	4000	4000	0
406	20231219	120400	56406340	4000	4000	4000	4000	0
407	20231219	120300	56406340	4000	4000	4000	4000	0
408	20231219	120200	56406340	4000	4000	4000	4000	0
409	20231219	120100	56406340	4000	4000	4000	4000	0
410	20231219	120000	56406340	4000	4000	4000	4000	2
411	20231219	115900	56398340	4000	4000	4000	4000	3
412	20231219	115800	56386340	4000	4000	4000	4000	0
413	20231219	115700	56386340	4000	3990	4000	3990	493
414	20231219	115600	54418270	3985	3985	3985	3985	800
415	20231219	115500	51230270	3990	3990	3990	3990	0
416	20231219	115400	51230270	3990	3990	3990	3990	0
417	20231219	115300	51230270	3990	3990	3990	3990	233
418	20231219	115200	50300600	3990	3990	3990	3990	0
419	20231219	115100	50300600	3990	3990	3990	3990	0
420	20231219	115000	50300600	3990	3990	3990	3990	0
421	20231219	114900	50300600	3990	3990	3990	3990	0
422	20231219	114800	50300600	3990	3995	3995	3990	1997
423	20231219	114700	42332240	3995	3995	3995	3995	0
424	20231219	114600	42332240	3995	3995	3995	3995	0
425	20231219	114500	42332240	3995	3995	3995	3995	100
426	20231219	114400	41932740	3995	3995	3995	3995	0
427	20231219	114300	41932740	3995	3995	3995	3995	0
428	20231219	114200	41932740	3995	3995	3995	3995	0
429	20231219	114100	41932740	3995	3995	3995	3995	0
430	20231219	114000	41932740	3995	3995	3995	3995	0
431	20231219	113900	41932740	3995	3995	3995	3995	1
432	20231219	113800	41928745	4005	4005	4005	4005	0
433	20231219	113700	41928745	4005	4005	4005	4005	0
434	20231219	113600	41928745	4005	4005	4005	4005	0
435	20231219	113500	41928745	4005	4005	4005	4005	1
436	20231219	113400	41924740	3995	3995	3995	3995	47
437	20231219	113300	41736975	3995	3995	3995	3995	0
438	20231219	113200	41736975	3995	3995	3995	3995	4
439	20231219	113100	41720995	4005	4005	4005	4005	0
440	20231219	113000	41720995	4005	4005	4005	4005	0
441	20231219	112900	41720995	4005	4005	4005	4005	0
442	20231219	112800	41720995	4005	3995	4005	3995	2
443	20231219	112700	41712995	4005	4005	4005	4005	0
444	20231219	112600	41712995	4005	4005	4005	4005	0
445	20231219	112500	41712995	4005	4005	4005	4005	12
446	20231219	112400	41664935	4005	4005	4005	4005	0
447	20231219	112300	41664935	4005	4005	4005	4005	0
448	20231219	112200	41664935	4005	4005	4005	4005	30
449	20231219	112100	41544785	4005	4005	4005	4005	0
450	20231219	112000	41544785	4005	4005	4005	4005	0
451	20231219	111900	41544785	4005	4005	4005	4005	0
452	20231219	111800	41544785	4005	4005	4005	4005	0
453	20231219	111700	41544785	4005	4005	4005	4005	0
454	20231219	111600	41544785	4005	4005	4005	4005	0
455	20231219	111500	41544785	4005	4005	4005	4005	20
456	20231219	111400	41464685	4005	4005	4005	4005	0
457	20231219	111300	41464685	4005	4005	4005	4005	10
458	20231219	111200	41424635	4005	4005	4005	4005	5
459	20231219	111100	41404610	3995	3995	3995	3995	0
460	20231219	111000	41404610	3995	3995	3995	3995	1
461	20231219	110900	41400615	4005	4005	4005	4005	6
462	20231219	110800	41376585	4005	4005	4005	4005	0
463	20231219	110700	41376585	4005	4005	4005	4005	1
464	20231219	110600	41372580	4005	3995	4005	3990	4
465	20231219	110500	41356585	4005	4000	4005	4000	285
466	20231219	110400	40216575	4000	4000	4000	4000	0
467	20231219	110300	40216575	4000	4000	4000	4000	0
468	20231219	110200	40216575	4000	3985	4000	3985	542
469	20231219	110100	38056690	3990	3990	3990	3990	100
470	20231219	110000	37657690	3995	3995	3995	3995	0
471	20231219	105900	37657690	3995	4000	4000	3995	331
472	20231219	105800	36333695	4000	4000	4000	4000	13
473	20231219	105700	36281695	4005	4000	4005	4000	101
474	20231219	105600	35877690	4000	4000	4000	4000	0
475	20231219	105500	35877690	4000	4000	4000	4000	0
476	20231219	105400	35877690	4000	4000	4000	4000	93
477	20231219	105300	35505690	4000	4000	4000	4000	0
478	20231219	105200	35505690	4000	3990	4000	3990	77
479	20231219	105100	35198440	3990	3990	3990	3990	425
480	20231219	105000	33502690	3990	3990	3990	3990	20
481	20231219	104900	33422890	3990	3990	3990	3990	500
482	20231219	104800	31427890	3990	3990	3990	3990	500
483	20231219	104700	29432890	4000	4000	4000	4000	0
484	20231219	104600	29432890	4000	4000	4000	4000	0
485	20231219	104500	29432890	4000	4000	4000	4000	0
486	20231219	104400	29432890	4000	4000	4000	4000	0
487	20231219	104300	29432890	4000	4000	4000	4000	0
488	20231219	104200	29432890	4000	4000	4000	4000	0
489	20231219	104100	29432890	4000	4000	4000	4000	0
490	20231219	104000	29432890	4000	4000	4000	4000	0
491	20231219	103900	29432890	4000	4000	4000	4000	250
492	20231219	103800	28432890	4000	4000	4000	4000	12
493	20231219	103700	28384890	4000	4000	4000	4000	0
494	20231219	103600	28384890	4000	4000	4000	4000	1
495	20231219	103500	28380890	3990	3990	3990	3990	0
496	20231219	103400	28380890	3990	3990	3990	3990	37
497	20231219	103300	28233260	3995	3995	3995	3995	1
498	20231219	103200	28229265	4000	4000	4000	4000	0
499	20231219	103100	28229265	4000	4000	4000	4000	0
500	20231219	103000	28229265	4000	4000	4000	4000	0
501	20231219	102900	28229265	4000	4000	4000	4000	0
502	20231219	102800	28229265	4000	4000	4000	4000	0
503	20231219	102700	28229265	4000	4000	4000	4000	0
504	20231219	102600	28229265	4000	4000	4000	4000	0
505	20231219	102500	28229265	4000	4000	4000	4000	1
506	20231219	102400	28225265	4000	4000	4000	4000	0
507	20231219	102300	28225265	4000	4000	4000	4000	4
508	20231219	102200	28209265	4000	4000	4000	4000	1
509	20231219	102100	28205265	4000	4000	4000	4000	4
510	20231219	102000	28189265	4000	4000	4000	4000	0
511	20231219	101900	28189265	4000	4000	4000	4000	50
512	20231219	101800	27989265	4000	4000	4000	4000	0
513	20231219	101700	27989265	4000	4000	4000	4000	0
514	20231219	101600	27989265	4000	4000	4000	4000	0
515	20231219	101500	27989265	4000	4000	4000	4000	0
516	20231219	101400	27989265	4000	4000	4000	4000	10
517	20231219	101300	27949265	4000	4000	4000	4000	0
518	20231219	101200	27949265	4000	4000	4000	4000	0
519	20231219	101100	27949265	4000	4000	4000	4000	0
520	20231219	101000	27949265	4000	4000	4000	4000	0
521	20231219	100900	27949265	4000	4000	4000	4000	10
522	20231219	100800	27909265	4005	4005	4005	4005	0
523	20231219	100700	27909265	4005	4005	4005	4005	0
524	20231219	100600	27909265	4005	4005	4005	4005	0
525	20231219	100500	27909265	4005	4005	4005	4005	0
526	20231219	100400	27909265	4005	4005	4005	4005	0
527	20231219	100300	27909265	4005	4005	4005	4005	0
528	20231219	100200	27909265	4005	4005	4005	4005	9
529	20231219	100100	27873220	4000	3990	4000	3990	333
530	20231219	100000	26543700	3990	3990	3990	3990	62
531	20231219	095900	26296320	4000	4000	4000	4000	0
532	20231219	095800	26296320	4000	4000	4000	4000	0
533	20231219	095700	26296320	4000	4000	4000	4000	1
534	20231219	095600	26292320	3995	3995	3995	3995	5
535	20231219	095500	26272345	4000	3990	4000	3985	211
536	20231219	095400	25430450	4000	4000	4000	4000	0
537	20231219	095300	25430450	4000	4000	4000	4000	20
538	20231219	095200	25350450	4005	4005	4005	4005	0
539	20231219	095100	25350450	4005	4005	4005	4005	0
540	20231219	095000	25350450	4005	4005	4005	4005	3
541	20231219	094900	25338435	3995	3995	3995	3995	11
542	20231219	094800	25294490	4005	4005	4005	4005	0
543	20231219	094700	25294490	4005	4005	4005	4005	0
544	20231219	094600	25294490	4005	4005	4005	4005	0
545	20231219	094500	25294490	4005	3990	4005	3985	12
546	20231219	094400	25246620	4005	3990	4005	3990	9
547	20231219	094300	25210635	4005	4005	4005	4005	0
548	20231219	094200	25210635	4005	4005	4005	4005	0
549	20231219	094100	25210635	4005	4005	4005	4005	1
550	20231219	094000	25206630	4000	4000	4000	4000	32
551	20231219	093900	25078630	4000	4000	4000	3980	79
552	20231219	093800	24763995	4005	4005	4005	4005	0
553	20231219	093700	24763995	4005	4005	4005	4005	0
554	20231219	093600	24763995	4005	4005	4005	4005	0
555	20231219	093500	24763995	4005	4005	4005	4005	0
556	20231219	093400	24763995	4005	4005	4005	4005	0
557	20231219	093300	24763995	4005	4005	4005	4005	0
558	20231219	093200	24763995	4005	3985	4005	3980	446
559	20231219	093100	22984125	3985	3985	3985	3985	79
560	20231219	093000	22669310	3990	3990	3990	3985	328
561	20231219	092900	21362145	3990	3990	3990	3990	0
562	20231219	092800	21362145	3990	3990	3990	3990	1
563	20231219	092700	21358155	4000	4000	4000	4000	1
564	20231219	092600	21354155	3995	3995	3995	3995	1
565	20231219	092500	21350160	4000	4000	4000	4000	0
566	20231219	092400	21350160	4000	3995	4000	3995	189
567	20231219	092300	20595085	4000	4000	4000	4000	0
568	20231219	092200	20595085	4000	4000	4000	4000	0
569	20231219	092100	20595085	4000	4000	4000	4000	0
570	20231219	092000	20595085	4000	4000	4000	4000	0
571	20231219	091900	20595085	4000	3990	4000	3985	12
572	20231219	091800	20547245	4005	4005	4005	4005	0
573	20231219	091700	20547245	4005	4005	4005	4005	0
574	20231219	091600	20547245	4005	4005	4005	4005	0
575	20231219	091500	20547245	4005	4005	4005	4005	0
576	20231219	091400	20547245	4005	3990	4005	3985	1363
577	20231219	091300	15104820	3990	3995	3995	3990	6
578	20231219	091200	15080865	3995	3995	3995	3995	0
579	20231219	091100	15080865	3995	3995	3995	3985	70
580	20231219	091000	14801825	3995	4000	4005	3990	295
581	20231219	090900	13624415	4005	3995	4005	3995	105
582	20231219	090800	13204910	4005	4000	4005	3995	102
583	20231219	090700	12796910	4010	4000	4010	4000	101
584	20231219	090600	12392900	4010	4010	4010	4010	0
585	20231219	090500	12392900	4010	4010	4010	4010	47
586	20231219	090400	12204430	4000	4000	4000	4000	2
587	20231219	090300	12196430	4010	4010	4010	4010	1
588	20231219	090200	12192420	4010	4000	4010	3990	509
589	20231219	090100	10151470	4010	4000	4010	4000	2
590	20231219	090000	10143460	4010	4005	4010	4000	2209