KissMeData/065570/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194000	202173845	3000	3000	3000	3000	348
3	20231221	193900	202173845	3000	3000	3000	3000	0
4	20231221	193800	202173845	3000	3000	3000	3000	0
5	20231221	193700	202173845	3000	3000	3000	3000	0
6	20231221	193600	202173845	3000	3000	3000	3000	0
7	20231221	193500	202173845	3000	3000	3000	3000	0
8	20231221	193400	202173845	3000	3000	3000	3000	0
9	20231221	193300	202173845	3000	3000	3000	3000	0
10	20231221	193200	202173845	3000	3000	3000	3000	0
11	20231221	193100	202173845	3000	3000	3000	3000	0
12	20231221	193000	202173845	3000	3000	3000	3000	0
13	20231221	192900	202173845	3000	3000	3000	3000	0
14	20231221	192800	202173845	3000	3000	3000	3000	0
15	20231221	192700	202173845	3000	3000	3000	3000	0
16	20231221	192600	202173845	3000	3000	3000	3000	0
17	20231221	192500	202173845	3000	3000	3000	3000	0
18	20231221	192400	202173845	3000	3000	3000	3000	0
19	20231221	192300	202173845	3000	3000	3000	3000	0
20	20231221	192200	202173845	3000	3000	3000	3000	0
21	20231221	192100	202173845	3000	3000	3000	3000	0
22	20231221	192000	202173845	3000	3000	3000	3000	0
23	20231221	191900	202173845	3000	3000	3000	3000	0
24	20231221	191800	202173845	3000	3000	3000	3000	0
25	20231221	191700	202173845	3000	3000	3000	3000	0
26	20231221	191600	202173845	3000	3000	3000	3000	0
27	20231221	191500	202173845	3000	3000	3000	3000	0
28	20231221	191400	202173845	3000	3000	3000	3000	0
29	20231221	191300	202173845	3000	3000	3000	3000	0
30	20231221	191200	202173845	3000	3000	3000	3000	0
31	20231221	191100	202173845	3000	3000	3000	3000	0
32	20231221	191000	202173845	3000	3000	3000	3000	348
33	20231221	190900	202173845	3000	3000	3000	3000	0
34	20231221	190800	202173845	3000	3000	3000	3000	0
35	20231221	190700	202173845	3000	3000	3000	3000	0
36	20231221	190600	202173845	3000	3000	3000	3000	0
37	20231221	190500	202173845	3000	3000	3000	3000	0
38	20231221	190400	202173845	3000	3000	3000	3000	0
39	20231221	190300	202173845	3000	3000	3000	3000	0
40	20231221	190200	202173845	3000	3000	3000	3000	0
41	20231221	190100	202173845	3000	3000	3000	3000	0
42	20231221	190000	202173845	3000	3000	3000	3000	0
43	20231221	185900	202173845	3000	3000	3000	3000	0
44	20231221	185800	202173845	3000	3000	3000	3000	0
45	20231221	185700	202173845	3000	3000	3000	3000	0
46	20231221	185600	202173845	3000	3000	3000	3000	0
47	20231221	185500	202173845	3000	3000	3000	3000	0
48	20231221	185400	202173845	3000	3000	3000	3000	0
49	20231221	185300	202173845	3000	3000	3000	3000	0
50	20231221	185200	202173845	3000	3000	3000	3000	0
51	20231221	185100	202173845	3000	3000	3000	3000	0
52	20231221	185000	202173845	3000	3000	3000	3000	0
53	20231221	184900	202173845	3000	3000	3000	3000	0
54	20231221	184800	202173845	3000	3000	3000	3000	0
55	20231221	184700	202173845	3000	3000	3000	3000	0
56	20231221	184600	202173845	3000	3000	3000	3000	0
57	20231221	184500	202173845	3000	3000	3000	3000	0
58	20231221	184400	202173845	3000	3000	3000	3000	0
59	20231221	184300	202173845	3000	3000	3000	3000	0
60	20231221	184200	202173845	3000	3000	3000	3000	0
61	20231221	184100	202173845	3000	3000	3000	3000	0
62	20231221	184000	202173845	3000	3000	3000	3000	348
63	20231221	183900	202173845	3000	3000	3000	3000	0
64	20231221	183800	202173845	3000	3000	3000	3000	0
65	20231221	183700	202173845	3000	3000	3000	3000	0
66	20231221	183600	202173845	3000	3000	3000	3000	0
67	20231221	183500	202173845	3000	3000	3000	3000	0
68	20231221	183400	202173845	3000	3000	3000	3000	0
69	20231221	183300	202173845	3000	3000	3000	3000	0
70	20231221	183200	202173845	3000	3000	3000	3000	0
71	20231221	183100	202173845	3000	3000	3000	3000	0
72	20231221	183000	202173845	3000	3000	3000	3000	0
73	20231221	182900	202173845	3000	3000	3000	3000	0
74	20231221	182800	202173845	3000	3000	3000	3000	0
75	20231221	182700	202173845	3000	3000	3000	3000	0
76	20231221	182600	202173845	3000	3000	3000	3000	0
77	20231221	182500	202173845	3000	3000	3000	3000	0
78	20231221	182400	202173845	3000	3000	3000	3000	0
79	20231221	182300	202173845	3000	3000	3000	3000	0
80	20231221	182200	202173845	3000	3000	3000	3000	0
81	20231221	182100	202173845	3000	3000	3000	3000	0
82	20231221	182000	202173845	3000	3000	3000	3000	0
83	20231221	181900	202173845	3000	3000	3000	3000	0
84	20231221	181800	202173845	3000	3000	3000	3000	0
85	20231221	181700	202173845	3000	3000	3000	3000	0
86	20231221	181600	202173845	3000	3000	3000	3000	0
87	20231221	181500	202173845	3000	3000	3000	3000	0
88	20231221	181400	202173845	3000	3000	3000	3000	0
89	20231221	181300	202173845	3000	3000	3000	3000	0
90	20231221	181200	202173845	3000	3000	3000	3000	0
91	20231221	181100	202173845	3000	3000	3000	3000	0
92	20231221	181000	202173845	3000	3000	3000	3000	348
93	20231221	180900	202173845	3000	3000	3000	3000	0
94	20231221	180800	202173845	3000	3000	3000	3000	0
95	20231221	180700	202173845	3000	3000	3000	3000	0
96	20231221	180600	202173845	3000	3000	3000	3000	0
97	20231221	180500	202173845	3000	3000	3000	3000	0
98	20231221	180400	202173845	3000	3000	3000	3000	0
99	20231221	180300	202173845	3000	3000	3000	3000	0
100	20231221	180200	202173845	3000	3000	3000	3000	0
101	20231221	180100	202173845	3000	3000	3000	3000	0
102	20231221	180000	202173845	3000	3000	3000	3000	0
103	20231221	175900	202173845	3000	3000	3000	3000	0
104	20231221	175800	202173845	3000	3000	3000	3000	0
105	20231221	175700	202173845	3000	3000	3000	3000	0
106	20231221	175600	202173845	3000	3000	3000	3000	0
107	20231221	175500	202173845	3000	3000	3000	3000	0
108	20231221	175400	202173845	3000	3000	3000	3000	0
109	20231221	175300	202173845	3000	3000	3000	3000	0
110	20231221	175200	202173845	3000	3000	3000	3000	0
111	20231221	175100	202173845	3000	3000	3000	3000	0
112	20231221	175000	202173845	3000	3000	3000	3000	0
113	20231221	174900	202173845	3000	3000	3000	3000	0
114	20231221	174800	202173845	3000	3000	3000	3000	0
115	20231221	174700	202173845	3000	3000	3000	3000	0
116	20231221	174600	202173845	3000	3000	3000	3000	0
117	20231221	174500	202173845	3000	3000	3000	3000	0
118	20231221	174400	202173845	3000	3000	3000	3000	0
119	20231221	174300	202173845	3000	3000	3000	3000	0
120	20231221	174200	202173845	3000	3000	3000	3000	0
121	20231221	174100	202173845	3000	3000	3000	3000	0
122	20231221	174000	202173845	3000	3000	3000	3000	348
123	20231221	173900	202173845	3000	3000	3000	3000	0
124	20231221	173800	202173845	3000	3000	3000	3000	0
125	20231221	173700	202173845	3000	3000	3000	3000	0
126	20231221	173600	202173845	3000	3000	3000	3000	0
127	20231221	173500	202173845	3000	3000	3000	3000	0
128	20231221	173400	202173845	3000	3000	3000	3000	0
129	20231221	173300	202173845	3000	3000	3000	3000	0
130	20231221	173200	202173845	3000	3000	3000	3000	0
131	20231221	173100	202173845	3000	3000	3000	3000	0
132	20231221	173000	202173845	3000	3000	3000	3000	0
133	20231221	172900	202173845	3000	3000	3000	3000	0
134	20231221	172800	202173845	3000	3000	3000	3000	0
135	20231221	172700	202173845	3000	3000	3000	3000	0
136	20231221	172600	202173845	3000	3000	3000	3000	0
137	20231221	172500	202173845	3000	3000	3000	3000	0
138	20231221	172400	202173845	3000	3000	3000	3000	0
139	20231221	172300	202173845	3000	3000	3000	3000	0
140	20231221	172200	202173845	3000	3000	3000	3000	0
141	20231221	172100	202173845	3000	3000	3000	3000	0
142	20231221	172000	202173845	3000	3000	3000	3000	0
143	20231221	171900	202173845	3000	3000	3000	3000	0
144	20231221	171800	202173845	3000	3000	3000	3000	0
145	20231221	171700	202173845	3000	3000	3000	3000	0
146	20231221	171600	202173845	3000	3000	3000	3000	0
147	20231221	171500	202173845	3000	3000	3000	3000	0
148	20231221	171400	202173845	3000	3000	3000	3000	0
149	20231221	171300	202173845	3000	3000	3000	3000	0
150	20231221	171200	202173845	3000	3000	3000	3000	0
151	20231221	171100	202173845	3000	3000	3000	3000	0
152	20231221	171000	202173845	3000	3000	3000	3000	348
153	20231221	170900	202173845	3000	3000	3000	3000	0
154	20231221	170800	202173845	3000	3000	3000	3000	0
155	20231221	170700	202173845	3000	3000	3000	3000	0
156	20231221	170600	202173845	3000	3000	3000	3000	0
157	20231221	170500	202173845	3000	3000	3000	3000	0
158	20231221	170400	202173845	3000	3000	3000	3000	0
159	20231221	170300	202173845	3000	3000	3000	3000	0
160	20231221	170200	202173845	3000	3000	3000	3000	0
161	20231221	170100	202173845	3000	3000	3000	3000	0
162	20231221	170000	202173845	3000	3000	3000	3000	0
163	20231221	165900	202173845	3000	3000	3000	3000	0
164	20231221	165800	202173845	3000	3000	3000	3000	0
165	20231221	165700	202173845	3000	3000	3000	3000	0
166	20231221	165600	202173845	3000	3000	3000	3000	0
167	20231221	165500	202173845	3000	3000	3000	3000	0
168	20231221	165400	202173845	3000	3000	3000	3000	0
169	20231221	165300	202173845	3000	3000	3000	3000	0
170	20231221	165200	202173845	3000	3000	3000	3000	0
171	20231221	165100	202173845	3000	3000	3000	3000	0
172	20231221	165000	202173845	3000	3000	3000	3000	0
173	20231221	164900	202173845	3000	3000	3000	3000	0
174	20231221	164800	202173845	3000	3000	3000	3000	0
175	20231221	164700	202173845	3000	3000	3000	3000	0
176	20231221	164600	202173845	3000	3000	3000	3000	0
177	20231221	164500	202173845	3000	3000	3000	3000	0
178	20231221	164400	202173845	3000	3000	3000	3000	0
179	20231221	164300	202173845	3000	3000	3000	3000	0
180	20231221	164200	202173845	3000	3000	3000	3000	0
181	20231221	164100	202173845	3000	3000	3000	3000	0
182	20231221	164000	202173845	3000	3000	3000	3000	348
183	20231221	163900	202173845	3000	3000	3000	3000	0
184	20231221	163800	202173845	3000	3000	3000	3000	0
185	20231221	163700	202173845	3000	3000	3000	3000	0
186	20231221	163600	202173845	3000	3000	3000	3000	0
187	20231221	163500	202173845	3000	3000	3000	3000	0
188	20231221	163400	202173845	3000	3000	3000	3000	0
189	20231221	163300	202173845	3000	3000	3000	3000	0
190	20231221	163200	202173845	3000	3000	3000	3000	0
191	20231221	163100	202173845	3000	3000	3000	3000	0
192	20231221	163000	202173845	3000	3000	3000	3000	0
193	20231221	162900	202173845	3000	3000	3000	3000	0
194	20231221	162800	202173845	3000	3000	3000	3000	0
195	20231221	162700	202173845	3000	3000	3000	3000	0
196	20231221	162600	202173845	3000	3000	3000	3000	0
197	20231221	162500	202173845	3000	3000	3000	3000	0
198	20231221	162400	202173845	3000	3000	3000	3000	0
199	20231221	162300	202173845	3000	3000	3000	3000	0
200	20231221	162200	202173845	3000	3000	3000	3000	0
201	20231221	162100	202173845	3000	3000	3000	3000	0
202	20231221	162000	202173845	3000	3000	3000	3000	0
203	20231221	161900	202173845	3000	3000	3000	3000	0
204	20231221	161800	202173845	3000	3000	3000	3000	0
205	20231221	161700	202173845	3000	3000	3000	3000	0
206	20231221	161600	202173845	3000	3000	3000	3000	0
207	20231221	161500	202173845	3000	3000	3000	3000	0
208	20231221	161400	202173845	3000	3000	3000	3000	0
209	20231221	161300	202173845	3000	3000	3000	3000	0
210	20231221	161200	202173845	3000	3000	3000	3000	0
211	20231221	161100	202173845	3000	3000	3000	3000	0
212	20231221	161000	202173845	3000	3000	3000	3000	348
213	20231221	160900	202173845	3000	3000	3000	3000	0
214	20231221	160800	202173845	3000	3000	3000	3000	0
215	20231221	160700	202173845	3000	3000	3000	3000	0
216	20231221	160600	202173845	3000	3000	3000	3000	0
217	20231221	160500	202173845	3000	3000	3000	3000	0
218	20231221	160400	202173845	3000	3000	3000	3000	0
219	20231221	160300	202173845	3000	3000	3000	3000	0
220	20231221	160200	202173845	3000	3000	3000	3000	0
221	20231221	160100	202173845	3000	3000	3000	3000	0
222	20231221	160000	202173845	3000	3000	3000	3000	0
223	20231221	155900	202173845	3000	3000	3000	3000	0
224	20231221	155800	202173845	3000	3000	3000	3000	0
225	20231221	155700	202173845	3000	3000	3000	3000	0
226	20231221	155600	202173845	3000	3000	3000	3000	0
227	20231221	155500	202173845	3000	3000	3000	3000	0
228	20231221	155400	202173845	3000	3000	3000	3000	0
229	20231221	155300	202173845	3000	3000	3000	3000	0
230	20231221	155200	202173845	3000	3000	3000	3000	0
231	20231221	155100	202173845	3000	3000	3000	3000	0
232	20231221	155000	202173845	3000	3000	3000	3000	0
233	20231221	154900	202173845	3000	3000	3000	3000	0
234	20231221	154800	202173845	3000	3000	3000	3000	0
235	20231221	154700	202173845	3000	3000	3000	3000	0
236	20231221	154600	202173845	3000	3000	3000	3000	0
237	20231221	154500	202173845	3000	3000	3000	3000	0
238	20231221	154400	202173845	3000	3000	3000	3000	0
239	20231221	154300	202173845	3000	3000	3000	3000	0
240	20231221	154200	202173845	3000	3000	3000	3000	0
241	20231221	154100	202173845	3000	3000	3000	3000	0
242	20231221	154000	202173845	3000	3000	3000	3000	348
243	20231221	153900	202173845	3000	3000	3000	3000	0
244	20231221	153800	202173845	3000	3000	3000	3000	0
245	20231221	153700	202173845	3000	3000	3000	3000	0
246	20231221	153600	202173845	3000	3000	3000	3000	0
247	20231221	153500	202173845	3000	3000	3000	3000	0
248	20231221	153400	202173845	3000	3000	3000	3000	0
249	20231221	153300	202173845	3000	3000	3000	3000	0
250	20231221	153200	202173845	3000	3000	3000	3000	0
251	20231221	153100	202173845	3000	3000	3000	3000	0
252	20231221	153000	202173845	3000	3000	3000	3000	348
253	20231221	152900	201129845	3005	3005	3005	3005	0
254	20231221	152800	201129845	3005	3005	3005	3005	0
255	20231221	152700	201129845	3005	3005	3005	3005	0
256	20231221	152600	201129845	3005	3005	3005	3005	0
257	20231221	152500	201129845	3005	3005	3005	3005	0
258	20231221	152400	201129845	3005	3005	3005	3005	0
259	20231221	152300	201129845	3005	3005	3005	3005	0
260	20231221	152200	201129845	3005	3005	3005	3005	0
261	20231221	152100	201129845	3005	3005	3005	3005	0
262	20231221	152000	201129845	3005	3005	3005	3005	0
263	20231221	151900	201129845	3005	3005	3005	3005	2
264	20231221	151800	201123835	2985	2985	2985	2985	0
265	20231221	151700	201123835	2985	2985	2985	2985	22
266	20231221	151600	201058165	2985	2985	2985	2985	0
267	20231221	151500	201058165	2985	2985	2985	2985	0
268	20231221	151400	201058165	2985	2985	2985	2985	0
269	20231221	151300	201058165	2985	2985	2985	2985	0
270	20231221	151200	201058165	2985	2960	2985	2960	290
271	20231221	151100	200199715	2960	2960	2960	2960	300
272	20231221	151000	199311715	2965	2960	2965	2960	74
273	20231221	150900	199092665	2965	2965	2965	2965	2399
274	20231221	150800	191979630	2970	2980	2980	2970	1311
275	20231221	150700	188082970	2975	2975	2975	2975	0
276	20231221	150600	188082970	2975	2975	2975	2975	0
277	20231221	150500	188082970	2975	2975	2975	2975	0
278	20231221	150400	188082970	2975	2975	2975	2975	0
279	20231221	150300	188082970	2975	2975	2975	2975	0
280	20231221	150200	188082970	2975	2975	2975	2975	0
281	20231221	150100	188082970	2975	2975	2975	2975	0
282	20231221	150000	188082970	2975	2975	2975	2975	80
283	20231221	145900	187844970	2970	2970	2970	2970	0
284	20231221	145800	187844970	2970	2970	2970	2970	0
285	20231221	145700	187844970	2970	2970	2970	2970	0
286	20231221	145600	187844970	2970	2970	2970	2970	0
287	20231221	145500	187844970	2970	2970	2970	2970	0
288	20231221	145400	187844970	2970	2970	2970	2970	0
289	20231221	145300	187844970	2970	2970	2970	2970	0
290	20231221	145200	187844970	2970	2980	2980	2970	2050
291	20231221	145100	181745545	2990	2990	2990	2990	0
292	20231221	145000	181745545	2990	2990	2990	2990	0
293	20231221	144900	181745545	2990	2990	2990	2990	430
294	20231221	144800	180459845	2990	2990	2990	2990	0
295	20231221	144700	180459845	2990	2990	2990	2990	2
296	20231221	144600	180453865	2980	2980	2980	2980	0
297	20231221	144500	180453865	2980	2980	2980	2980	0
298	20231221	144400	180453865	2980	2980	2980	2980	0
299	20231221	144300	180453865	2980	2980	2980	2980	100
300	20231221	144200	180155865	2990	2990	2990	2990	0
301	20231221	144100	180155865	2990	2990	2990	2990	254
302	20231221	144000	179396405	2975	2975	2975	2975	2905
303	20231221	143900	170754030	2975	2975	2975	2975	0
304	20231221	143800	170754030	2975	2975	2975	2975	0
305	20231221	143700	170754030	2975	2975	2975	2975	0
306	20231221	143600	170754030	2975	2975	2975	2975	300
307	20231221	143500	169861530	2975	2975	2975	2975	0
308	20231221	143400	169861530	2975	2975	2975	2975	0
309	20231221	143300	169861530	2975	2975	2975	2975	689
310	20231221	143200	167811755	2975	2975	2975	2975	0
311	20231221	143100	167811755	2975	2980	2980	2975	1688
312	20231221	143000	162785305	2980	2980	2980	2980	0
313	20231221	142900	162785305	2980	2980	2980	2980	0
314	20231221	142800	162785305	2980	2980	2980	2980	0
315	20231221	142700	162785305	2980	2980	2980	2980	0
316	20231221	142600	162785305	2980	2980	2980	2980	0
317	20231221	142500	162785305	2980	2980	2980	2980	0
318	20231221	142400	162785305	2980	2980	2980	2980	170
319	20231221	142300	162278705	2980	2980	2980	2980	0
320	20231221	142200	162278705	2980	2980	2980	2980	0
321	20231221	142100	162278705	2980	2980	2980	2980	100
322	20231221	142000	161980705	2975	2975	2975	2975	0
323	20231221	141900	161980705	2975	2975	2975	2975	0
324	20231221	141800	161980705	2975	2975	2975	2975	0
325	20231221	141700	161980705	2975	2975	2975	2975	0
326	20231221	141600	161980705	2975	2975	2975	2975	0
327	20231221	141500	161980705	2975	2980	2980	2975	10
328	20231221	141400	161950930	2980	2980	2980	2980	0
329	20231221	141300	161950930	2980	2980	2980	2980	10
330	20231221	141200	161921130	2980	2980	2980	2980	702
331	20231221	141100	159829170	2990	2990	2990	2990	0
332	20231221	141000	159829170	2990	2990	2990	2990	0
333	20231221	140900	159829170	2990	2990	2990	2990	0
334	20231221	140800	159829170	2990	2990	2990	2990	0
335	20231221	140700	159829170	2990	2990	2990	2990	0
336	20231221	140600	159829170	2990	2990	2990	2990	668
337	20231221	140500	157831850	2980	2980	2980	2980	30
338	20231221	140400	157742450	2985	2985	2985	2985	0
339	20231221	140300	157742450	2985	2985	2985	2985	0
340	20231221	140200	157742450	2985	2985	2985	2985	0
341	20231221	140100	157742450	2985	2985	2985	2985	2
342	20231221	140000	157736480	2980	2980	2980	2980	0
343	20231221	135900	157736480	2980	2980	2980	2980	0
344	20231221	135800	157736480	2980	2990	2990	2980	6970
345	20231221	135700	136932515	2995	2995	2995	2995	0
346	20231221	135600	136932515	2995	2995	2995	2995	0
347	20231221	135500	136932515	2995	2995	2995	2995	0
348	20231221	135400	136932515	2995	2995	2995	2995	0
349	20231221	135300	136932515	2995	2995	2995	2995	114
350	20231221	135200	136591085	2995	2995	2995	2995	0
351	20231221	135100	136591085	2995	2995	2995	2995	0
352	20231221	135000	136591085	2995	2995	2995	2995	0
353	20231221	134900	136591085	2995	2995	2995	2995	0
354	20231221	134800	136591085	2995	2995	2995	2995	0
355	20231221	134700	136591085	2995	2995	2995	2995	0
356	20231221	134600	136591085	2995	2995	2995	2995	12
357	20231221	134500	136555145	2995	2995	2995	2995	0
358	20231221	134400	136555145	2995	2995	2995	2995	3063
359	20231221	134300	127381460	3000	2995	3000	2995	61
360	20231221	134200	127198755	2995	2995	2995	2995	0
361	20231221	134100	127198755	2995	2995	2995	2995	0
362	20231221	134000	127198755	2995	3000	3000	2995	2623
363	20231221	133900	119334035	3000	3000	3000	3000	0
364	20231221	133800	119334035	3000	3000	3000	3000	3
365	20231221	133700	119325035	3005	3005	3005	3005	0
366	20231221	133600	119325035	3005	3005	3005	3005	0
367	20231221	133500	119325035	3005	3005	3005	3005	226
368	20231221	133400	118645905	3005	3005	3005	3005	0
369	20231221	133300	118645905	3005	3005	3005	3005	0
370	20231221	133200	118645905	3005	3005	3005	3005	0
371	20231221	133100	118645905	3005	3005	3005	3005	0
372	20231221	133000	118645905	3005	3005	3005	3005	0
373	20231221	132900	118645905	3005	3005	3005	3005	0
374	20231221	132800	118645905	3005	3005	3005	3005	0
375	20231221	132700	118645905	3005	3005	3005	3005	0
376	20231221	132600	118645905	3005	3005	3005	3005	0
377	20231221	132500	118645905	3005	3005	3005	3005	200
378	20231221	132400	118044905	3000	3000	3000	3000	0
379	20231221	132300	118044905	3000	3000	3000	3000	0
380	20231221	132200	118044905	3000	3000	3000	3000	0
381	20231221	132100	118044905	3000	3000	3000	3000	700
382	20231221	132000	115944905	3005	3005	3005	3005	0
383	20231221	131900	115944905	3005	3005	3005	3005	0
384	20231221	131800	115944905	3005	3005	3005	3005	902
385	20231221	131700	113234395	3005	3005	3005	3005	98
386	20231221	131600	112939905	3000	3000	3000	3000	0
387	20231221	131500	112939905	3000	3000	3000	3000	0
388	20231221	131400	112939905	3000	3000	3000	3000	0
389	20231221	131300	112939905	3000	3000	3000	3000	0
390	20231221	131200	112939905	3000	3000	3000	3000	0
391	20231221	131100	112939905	3000	3000	3000	3000	1
392	20231221	131000	112936905	3000	3000	3000	3000	0
393	20231221	130900	112936905	3000	3000	3000	3000	0
394	20231221	130800	112936905	3000	3000	3000	3000	259
395	20231221	130700	112159905	3020	3020	3020	3020	0
396	20231221	130600	112159905	3020	3020	3020	3020	157
397	20231221	130500	111685765	3015	3015	3015	3015	0
398	20231221	130400	111685765	3015	3015	3015	3015	331
399	20231221	130300	110687800	3010	3010	3010	3010	100
400	20231221	130200	110386800	3020	3020	3020	3020	0
401	20231221	130100	110386800	3020	3020	3020	3020	0
402	20231221	130000	110386800	3020	3020	3020	3020	1
403	20231221	125900	110383780	3000	3000	3000	3000	1
404	20231221	125800	110380780	3000	3020	3020	3000	9
405	20231221	125700	110353760	3000	3000	3000	3000	100
406	20231221	125600	110053760	3000	3000	3000	3000	0
407	20231221	125500	110053760	3000	3005	3005	3000	1000
408	20231221	125400	107052745	3020	3020	3020	3020	0
409	20231221	125300	107052745	3020	3020	3020	3020	70
410	20231221	125200	106841345	3020	3020	3020	3020	0
411	20231221	125100	106841345	3020	3020	3020	3020	1
412	20231221	125000	106838325	3005	3005	3005	3005	297
413	20231221	124900	105945840	3005	3005	3005	3005	203
414	20231221	124800	105335825	3025	3025	3025	3025	1
415	20231221	124700	105332800	3020	3015	3020	3015	2950
416	20231221	124600	96426675	3020	3020	3020	3020	0
417	20231221	124500	96426675	3020	3020	3020	3020	0
418	20231221	124400	96426675	3020	3020	3020	3020	0
419	20231221	124300	96426675	3020	3020	3020	3020	0
420	20231221	124200	96426675	3020	3020	3020	3020	0
421	20231221	124100	96426675	3020	3020	3020	3020	0
422	20231221	124000	96426675	3020	3020	3020	3020	0
423	20231221	123900	96426675	3020	3020	3020	3020	0
424	20231221	123800	96426675	3020	3020	3020	3020	1
425	20231221	123700	96423655	3005	3025	3025	3005	560
426	20231221	123600	94740835	3010	3010	3010	3010	90
427	20231221	123500	94469935	3025	3020	3025	3020	92
428	20231221	123400	94192090	3020	3020	3020	3020	0
429	20231221	123300	94192090	3020	3020	3020	3020	11
430	20231221	123200	94158870	3025	3025	3025	3025	0
431	20231221	123100	94158870	3025	3025	3025	3025	0
432	20231221	123000	94158870	3025	3025	3025	3025	50
433	20231221	122900	94007620	3025	3025	3025	3025	0
434	20231221	122800	94007620	3025	3025	3025	3025	0
435	20231221	122700	94007620	3025	3025	3025	3025	0
436	20231221	122600	94007620	3025	3025	3025	3025	0
437	20231221	122500	94007620	3025	3025	3025	3025	1
438	20231221	122400	94004595	3020	3020	3020	3020	0
439	20231221	122300	94004595	3020	3020	3020	3020	0
440	20231221	122200	94004595	3020	3020	3020	3020	0
441	20231221	122100	94004595	3020	3020	3020	3020	0
442	20231221	122000	94004595	3020	3020	3020	3020	0
443	20231221	121900	94004595	3020	3020	3020	3020	0
444	20231221	121800	94004595	3020	3020	3020	3020	0
445	20231221	121700	94004595	3020	3020	3020	3020	0
446	20231221	121600	94004595	3020	3020	3020	3020	3500
447	20231221	121500	83434595	3025	3025	3025	3025	0
448	20231221	121400	83434595	3025	3025	3025	3025	14
449	20231221	121300	83392245	3025	3025	3025	3025	1
450	20231221	121200	83389220	3020	3025	3025	3020	19
451	20231221	121100	83331795	3020	3010	3020	3010	1322
452	20231221	121000	79340355	3010	3010	3010	3010	210
453	20231221	120900	78708255	3005	3005	3005	3005	275
454	20231221	120800	77881880	3000	3000	3000	3000	0
455	20231221	120700	77881880	3000	3000	3000	3000	2
456	20231221	120600	77875880	3000	3000	3000	3000	100
457	20231221	120500	77575880	3000	3000	3000	3000	100
458	20231221	120400	77275880	3000	3000	3000	3000	0
459	20231221	120300	77275880	3000	3010	3010	3000	727
460	20231221	120200	75093630	3010	3010	3010	3010	625
461	20231221	120100	73212380	3010	3010	3010	3010	0
462	20231221	120000	73212380	3010	3010	3010	3010	0
463	20231221	115900	73212380	3010	3010	3010	3010	0
464	20231221	115800	73212380	3010	3010	3010	3010	3
465	20231221	115700	73203350	3010	3010	3010	3010	0
466	20231221	115600	73203350	3010	3010	3010	3010	0
467	20231221	115500	73203350	3010	3010	3010	3010	0
468	20231221	115400	73203350	3010	3010	3010	3010	0
469	20231221	115300	73203350	3010	3010	3010	3010	0
470	20231221	115200	73203350	3010	3010	3010	3010	0
471	20231221	115100	73203350	3010	3010	3010	3010	0
472	20231221	115000	73203350	3010	3010	3010	3010	0
473	20231221	114900	73203350	3010	3010	3010	3010	0
474	20231221	114800	73203350	3010	3010	3010	3010	0
475	20231221	114700	73203350	3010	3010	3010	3010	0
476	20231221	114600	73203350	3010	3010	3010	3010	0
477	20231221	114500	73203350	3010	3010	3010	3010	0
478	20231221	114400	73203350	3010	3010	3010	3010	0
479	20231221	114300	73203350	3010	3010	3010	3010	0
480	20231221	114200	73203350	3010	3010	3010	3010	1
481	20231221	114100	73200340	3015	3015	3015	3015	0
482	20231221	114000	73200340	3015	3015	3015	3015	0
483	20231221	113900	73200340	3015	3015	3015	3015	0
484	20231221	113800	73200340	3015	3015	3015	3015	0
485	20231221	113700	73200340	3015	3015	3015	3015	0
486	20231221	113600	73200340	3015	3015	3015	3015	0
487	20231221	113500	73200340	3015	3015	3015	3015	0
488	20231221	113400	73200340	3015	3015	3015	3015	0
489	20231221	113300	73200340	3015	3015	3015	3015	0
490	20231221	113200	73200340	3015	3015	3015	3015	0
491	20231221	113100	73200340	3015	3015	3015	3015	0
492	20231221	113000	73200340	3015	3015	3015	3015	0
493	20231221	112900	73200340	3015	3015	3015	3015	0
494	20231221	112800	73200340	3015	3015	3015	3015	0
495	20231221	112700	73200340	3015	3015	3015	3015	0
496	20231221	112600	73200340	3015	3015	3015	3015	0
497	20231221	112500	73200340	3015	3015	3015	3015	0
498	20231221	112400	73200340	3015	3015	3015	3015	18
499	20231221	112300	73146070	3015	3015	3015	3015	0
500	20231221	112200	73146070	3015	3015	3015	3015	0
501	20231221	112100	73146070	3015	3015	3015	3015	0
502	20231221	112000	73146070	3015	3015	3015	3015	0
503	20231221	111900	73146070	3015	3015	3015	3015	0
504	20231221	111800	73146070	3015	3015	3015	3015	0
505	20231221	111700	73146070	3015	3015	3015	3015	187
506	20231221	111600	72582265	3015	3015	3015	3015	0
507	20231221	111500	72582265	3015	3015	3015	3015	0
508	20231221	111400	72582265	3015	3015	3015	3015	13
509	20231221	111300	72543070	3020	3020	3020	3020	0
510	20231221	111200	72543070	3020	3020	3020	3020	0
511	20231221	111100	72543070	3020	3020	3020	3020	0
512	20231221	111000	72543070	3020	3020	3020	3020	0
513	20231221	110900	72543070	3020	3020	3020	3020	0
514	20231221	110800	72543070	3020	3020	3020	3020	0
515	20231221	110700	72543070	3020	3020	3020	3020	0
516	20231221	110600	72543070	3020	3020	3020	3020	0
517	20231221	110500	72543070	3020	3020	3020	3020	93
518	20231221	110400	72262210	3005	3010	3010	3005	705
519	20231221	110300	70142585	3015	3015	3015	3015	0
520	20231221	110200	70142585	3015	3015	3015	3015	0
521	20231221	110100	70142585	3015	3015	3015	3015	32
522	20231221	110000	70046105	3015	3020	3020	3015	453
523	20231221	105900	68679810	3020	3020	3020	3020	1
524	20231221	105800	68676790	3025	3025	3025	3025	0
525	20231221	105700	68676790	3025	3025	3025	3025	0
526	20231221	105600	68676790	3025	3025	3025	3025	1
527	20231221	105500	68673765	3015	3025	3025	3015	2
528	20231221	105400	68667725	3015	3015	3015	3015	0
529	20231221	105300	68667725	3015	3015	3015	3015	116
530	20231221	105200	68317985	3020	3020	3020	3020	198
531	20231221	105100	67720025	3030	3030	3030	3030	0
532	20231221	105000	67720025	3030	3030	3030	3030	0
533	20231221	104900	67720025	3030	3030	3030	3030	0
534	20231221	104800	67720025	3030	3030	3030	3030	0
535	20231221	104700	67720025	3030	3030	3030	3030	21
536	20231221	104600	67656395	3030	3030	3030	3030	1
537	20231221	104500	67653365	3020	3020	3020	3020	0
538	20231221	104400	67653365	3020	3020	3020	3020	275
539	20231221	104300	66822865	3030	3030	3030	3030	0
540	20231221	104200	66822865	3030	3030	3030	3030	600
541	20231221	104100	65004865	3030	3030	3030	3030	1
542	20231221	104000	65001835	3025	3035	3035	3025	910
543	20231221	103900	62240685	3035	3035	3035	3035	0
544	20231221	103800	62240685	3035	3035	3035	3035	11
545	20231221	103700	62207300	3020	3020	3020	3020	0
546	20231221	103600	62207300	3020	3020	3020	3020	96
547	20231221	103500	61917380	3025	3025	3025	3025	176
548	20231221	103400	61384980	3035	3035	3035	3035	20
549	20231221	103300	61324280	3040	3040	3040	3040	0
550	20231221	103200	61324280	3040	3040	3040	3040	0
551	20231221	103100	61324280	3040	3040	3040	3040	0
552	20231221	103000	61324280	3040	3040	3040	3040	0
553	20231221	102900	61324280	3040	3040	3040	3040	0
554	20231221	102800	61324280	3040	3040	3040	3040	0
555	20231221	102700	61324280	3040	3040	3040	3040	0
556	20231221	102600	61324280	3040	3040	3040	3040	0
557	20231221	102500	61324280	3040	3030	3040	3030	3
558	20231221	102400	61315180	3030	3030	3030	3030	0
559	20231221	102300	61315180	3030	3030	3030	3030	10
560	20231221	102200	61284880	3040	3040	3040	3040	0
561	20231221	102100	61284880	3040	3040	3040	3040	0
562	20231221	102000	61284880	3040	3040	3040	3040	0
563	20231221	101900	61284880	3040	3040	3040	3040	20
564	20231221	101800	61224080	3040	3040	3040	3040	0
565	20231221	101700	61224080	3040	3040	3040	3040	150
566	20231221	101600	60768080	3045	3045	3045	3045	0
567	20231221	101500	60768080	3045	3045	3045	3045	0
568	20231221	101400	60768080	3045	3045	3045	3045	0
569	20231221	101300	60768080	3045	3035	3045	3035	10
570	20231221	101200	60737640	3035	3035	3035	3035	0
571	20231221	101100	60737640	3035	3005	3035	3005	606
572	20231221	101000	58916580	3010	3025	3025	3010	674
573	20231221	100900	56887120	3030	3030	3030	3030	10
574	20231221	100800	56856820	3040	3040	3040	3040	21
575	20231221	100700	56792980	3045	3045	3045	3045	0
576	20231221	100600	56792980	3045	3045	3045	3045	0
577	20231221	100500	56792980	3045	3045	3045	3045	0
578	20231221	100400	56792980	3045	3045	3045	3045	0
579	20231221	100300	56792980	3045	3045	3045	3045	1
580	20231221	100200	56789935	3040	3040	3040	3040	1650
581	20231221	100100	51773935	3040	3040	3040	3040	0
582	20231221	100000	51773935	3040	3040	3040	3040	0
583	20231221	095900	51773935	3040	3040	3040	3040	0
584	20231221	095800	51773935	3040	3040	3040	3040	0
585	20231221	095700	51773935	3040	3040	3040	3040	0
586	20231221	095600	51773935	3040	3040	3040	3040	0
587	20231221	095500	51773935	3040	3040	3040	3040	0
588	20231221	095400	51773935	3040	3040	3040	3040	300
589	20231221	095300	50861935	3040	3040	3040	3040	3672
590	20231221	095200	39699055	3040	3040	3040	3040	252
591	20231221	095100	38932975	3040	3035	3040	3035	5005
592	20231221	095000	23721165	3035	3035	3035	3035	0
593	20231221	094900	23721165	3035	3035	3035	3035	1
594	20231221	094800	23718130	3030	3030	3030	3030	0
595	20231221	094700	23718130	3030	3030	3030	3030	202
596	20231221	094600	23106070	3030	3030	3030	3030	1148
597	20231221	094500	19627630	3025	3025	3025	3025	241
598	20231221	094400	18898605	3025	3020	3025	3020	2505
599	20231221	094300	11331005	3020	3020	3020	3020	0
600	20231221	094200	11331005	3020	3020	3020	3020	14
601	20231221	094100	11288725	3020	3020	3020	3020	0
602	20231221	094000	11288725	3020	3020	3020	3020	0
603	20231221	093900	11288725	3020	3020	3020	3020	0
604	20231221	093800	11288725	3020	3020	3020	3020	0
605	20231221	093700	11288725	3020	3020	3020	3020	1
606	20231221	093600	11285705	3020	3015	3020	3015	2
607	20231221	093500	11279670	3005	3005	3005	3005	0
608	20231221	093400	11279670	3005	3005	3005	3005	0
609	20231221	093300	11279670	3005	3005	3005	3005	3
610	20231221	093200	11270655	3020	3020	3020	3020	0
611	20231221	093100	11270655	3020	3020	3020	3020	0
612	20231221	093000	11270655	3020	3020	3020	3020	0
613	20231221	092900	11270655	3020	3020	3020	3020	1
614	20231221	092800	11267635	3010	3010	3010	3010	0
615	20231221	092700	11267635	3010	3015	3015	3010	320
616	20231221	092600	10304385	3025	3025	3025	3025	0
617	20231221	092500	10304385	3025	3025	3025	3025	0
618	20231221	092400	10304385	3025	3025	3025	3025	0
619	20231221	092300	10304385	3025	3025	3025	3025	0
620	20231221	092200	10304385	3025	3025	3025	3025	0
621	20231221	092100	10304385	3025	3025	3025	3025	51
622	20231221	092000	10150110	3030	3030	3030	3030	10
623	20231221	091900	10119810	3030	3030	3030	3030	157
624	20231221	091800	9644100	3030	3035	3035	3025	150
625	20231221	091700	9189355	3035	3035	3035	3035	0
626	20231221	091600	9189355	3035	3035	3035	3035	0
627	20231221	091500	9189355	3035	3015	3035	3015	2
628	20231221	091400	9183305	3015	3015	3015	3015	0
629	20231221	091300	9183305	3015	3015	3015	3015	0
630	20231221	091200	9183305	3015	3015	3015	3015	1
631	20231221	091100	9180290	3030	3030	3030	3030	0
632	20231221	091000	9180290	3030	3030	3030	3030	0
633	20231221	090900	9180290	3030	3030	3030	3030	0
634	20231221	090800	9180290	3030	3030	3030	3030	100
635	20231221	090700	8877290	3035	3035	3035	3035	0
636	20231221	090600	8877290	3035	3035	3035	3035	0
637	20231221	090500	8877290	3035	3035	3035	3035	0
638	20231221	090400	8877290	3035	3035	3035	3035	6
639	20231221	090300	8859080	3040	3040	3040	3040	2
640	20231221	090200	8853000	3000	3000	3000	3000	2776
641	20231221	090100	525000	3000	3000	3000	3000	0
642	20231221	090000	525000	3000	3000	3000	3000	175