KissMeData/023000/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190500	34520205	2990	2990	2990	2990	5198
3	20231219	190400	34520205	2990	2990	2990	2990	0
4	20231219	190300	34520205	2990	2990	2990	2990	0
5	20231219	190200	34520205	2990	2990	2990	2990	0
6	20231219	190100	34520205	2990	2990	2990	2990	0
7	20231219	190000	34520205	2990	2990	2990	2990	0
8	20231219	185900	34520205	2990	2990	2990	2990	0
9	20231219	185800	34520205	2990	2990	2990	2990	0
10	20231219	185700	34520205	2990	2990	2990	2990	0
11	20231219	185600	34520205	2990	2990	2990	2990	0
12	20231219	185500	34520205	2990	2990	2990	2990	0
13	20231219	185400	34520205	2990	2990	2990	2990	0
14	20231219	185300	34520205	2990	2990	2990	2990	0
15	20231219	185200	34520205	2990	2990	2990	2990	0
16	20231219	185100	34520205	2990	2990	2990	2990	0
17	20231219	185000	34520205	2990	2990	2990	2990	0
18	20231219	184900	34520205	2990	2990	2990	2990	0
19	20231219	184800	34520205	2990	2990	2990	2990	0
20	20231219	184700	34520205	2990	2990	2990	2990	0
21	20231219	184600	34520205	2990	2990	2990	2990	0
22	20231219	184500	34520205	2990	2990	2990	2990	0
23	20231219	184400	34520205	2990	2990	2990	2990	0
24	20231219	184300	34520205	2990	2990	2990	2990	0
25	20231219	184200	34520205	2990	2990	2990	2990	0
26	20231219	184100	34520205	2990	2990	2990	2990	0
27	20231219	184000	34520205	2990	2990	2990	2990	0
28	20231219	183900	34520205	2990	2990	2990	2990	0
29	20231219	183800	34520205	2990	2990	2990	2990	0
30	20231219	183700	34520205	2990	2990	2990	2990	0
31	20231219	183600	34520205	2990	2990	2990	2990	0
32	20231219	183500	34520205	2990	2990	2990	2990	5198
33	20231219	183400	34520205	2990	2990	2990	2990	0
34	20231219	183300	34520205	2990	2990	2990	2990	0
35	20231219	183200	34520205	2990	2990	2990	2990	0
36	20231219	183100	34520205	2990	2990	2990	2990	0
37	20231219	183000	34520205	2990	2990	2990	2990	0
38	20231219	182900	34520205	2990	2990	2990	2990	0
39	20231219	182800	34520205	2990	2990	2990	2990	0
40	20231219	182700	34520205	2990	2990	2990	2990	0
41	20231219	182600	34520205	2990	2990	2990	2990	0
42	20231219	182500	34520205	2990	2990	2990	2990	0
43	20231219	182400	34520205	2990	2990	2990	2990	0
44	20231219	182300	34520205	2990	2990	2990	2990	0
45	20231219	182200	34520205	2990	2990	2990	2990	0
46	20231219	182100	34520205	2990	2990	2990	2990	0
47	20231219	182000	34520205	2990	2990	2990	2990	0
48	20231219	181900	34520205	2990	2990	2990	2990	0
49	20231219	181800	34520205	2990	2990	2990	2990	0
50	20231219	181700	34520205	2990	2990	2990	2990	0
51	20231219	181600	34520205	2990	2990	2990	2990	0
52	20231219	181500	34520205	2990	2990	2990	2990	0
53	20231219	181400	34520205	2990	2990	2990	2990	0
54	20231219	181300	34520205	2990	2990	2990	2990	0
55	20231219	181200	34520205	2990	2990	2990	2990	0
56	20231219	181100	34520205	2990	2990	2990	2990	0
57	20231219	181000	34520205	2990	2990	2990	2990	0
58	20231219	180900	34520205	2990	2990	2990	2990	0
59	20231219	180800	34520205	2990	2990	2990	2990	0
60	20231219	180700	34520205	2990	2990	2990	2990	0
61	20231219	180600	34520205	2990	2990	2990	2990	0
62	20231219	180500	34520205	2990	2990	2990	2990	5198
63	20231219	180400	34520205	2990	2990	2990	2990	0
64	20231219	180300	34520205	2990	2990	2990	2990	0
65	20231219	180200	34520205	2990	2990	2990	2990	0
66	20231219	180100	34520205	2990	2990	2990	2990	0
67	20231219	180000	34520205	2990	2990	2990	2990	0
68	20231219	175900	34520205	2990	2990	2990	2990	0
69	20231219	175800	34520205	2990	2990	2990	2990	0
70	20231219	175700	34520205	2990	2990	2990	2990	0
71	20231219	175600	34520205	2990	2990	2990	2990	0
72	20231219	175500	34520205	2990	2990	2990	2990	0
73	20231219	175400	34520205	2990	2990	2990	2990	0
74	20231219	175300	34520205	2990	2990	2990	2990	0
75	20231219	175200	34520205	2990	2990	2990	2990	0
76	20231219	175100	34520205	2990	2990	2990	2990	0
77	20231219	175000	34520205	2990	2990	2990	2990	0
78	20231219	174900	34520205	2990	2990	2990	2990	0
79	20231219	174800	34520205	2990	2990	2990	2990	0
80	20231219	174700	34520205	2990	2990	2990	2990	0
81	20231219	174600	34520205	2990	2990	2990	2990	0
82	20231219	174500	34520205	2990	2990	2990	2990	0
83	20231219	174400	34520205	2990	2990	2990	2990	0
84	20231219	174300	34520205	2990	2990	2990	2990	0
85	20231219	174200	34520205	2990	2990	2990	2990	0
86	20231219	174100	34520205	2990	2990	2990	2990	0
87	20231219	174000	34520205	2990	2990	2990	2990	0
88	20231219	173900	34520205	2990	2990	2990	2990	0
89	20231219	173800	34520205	2990	2990	2990	2990	0
90	20231219	173700	34520205	2990	2990	2990	2990	0
91	20231219	173600	34520205	2990	2990	2990	2990	0
92	20231219	173500	34520205	2990	2990	2990	2990	5198
93	20231219	173400	34520205	2990	2990	2990	2990	0
94	20231219	173300	34520205	2990	2990	2990	2990	0
95	20231219	173200	34520205	2990	2990	2990	2990	0
96	20231219	173100	34520205	2990	2990	2990	2990	0
97	20231219	173000	34520205	2990	2990	2990	2990	0
98	20231219	172900	34520205	2990	2990	2990	2990	0
99	20231219	172800	34520205	2990	2990	2990	2990	0
100	20231219	172700	34520205	2990	2990	2990	2990	0
101	20231219	172600	34520205	2990	2990	2990	2990	0
102	20231219	172500	34520205	2990	2990	2990	2990	0
103	20231219	172400	34520205	2990	2990	2990	2990	0
104	20231219	172300	34520205	2990	2990	2990	2990	0
105	20231219	172200	34520205	2990	2990	2990	2990	0
106	20231219	172100	34520205	2990	2990	2990	2990	0
107	20231219	172000	34520205	2990	2990	2990	2990	0
108	20231219	171900	34520205	2990	2990	2990	2990	0
109	20231219	171800	34520205	2990	2990	2990	2990	0
110	20231219	171700	34520205	2990	2990	2990	2990	0
111	20231219	171600	34520205	2990	2990	2990	2990	0
112	20231219	171500	34520205	2990	2990	2990	2990	0
113	20231219	171400	34520205	2990	2990	2990	2990	0
114	20231219	171300	34520205	2990	2990	2990	2990	0
115	20231219	171200	34520205	2990	2990	2990	2990	0
116	20231219	171100	34520205	2990	2990	2990	2990	0
117	20231219	171000	34520205	2990	2990	2990	2990	0
118	20231219	170900	34520205	2990	2990	2990	2990	0
119	20231219	170800	34520205	2990	2990	2990	2990	0
120	20231219	170700	34520205	2990	2990	2990	2990	0
121	20231219	170600	34520205	2990	2990	2990	2990	0
122	20231219	170500	34520205	2990	2990	2990	2990	5198
123	20231219	170400	34520205	2990	2990	2990	2990	0
124	20231219	170300	34520205	2990	2990	2990	2990	0
125	20231219	170200	34520205	2990	2990	2990	2990	0
126	20231219	170100	34520205	2990	2990	2990	2990	0
127	20231219	170000	34520205	2990	2990	2990	2990	0
128	20231219	165900	34520205	2990	2990	2990	2990	0
129	20231219	165800	34520205	2990	2990	2990	2990	0
130	20231219	165700	34520205	2990	2990	2990	2990	0
131	20231219	165600	34520205	2990	2990	2990	2990	0
132	20231219	165500	34520205	2990	2990	2990	2990	0
133	20231219	165400	34520205	2990	2990	2990	2990	0
134	20231219	165300	34520205	2990	2990	2990	2990	0
135	20231219	165200	34520205	2990	2990	2990	2990	0
136	20231219	165100	34520205	2990	2990	2990	2990	0
137	20231219	165000	34520205	2990	2990	2990	2990	0
138	20231219	164900	34520205	2990	2990	2990	2990	0
139	20231219	164800	34520205	2990	2990	2990	2990	0
140	20231219	164700	34520205	2990	2990	2990	2990	0
141	20231219	164600	34520205	2990	2990	2990	2990	0
142	20231219	164500	34520205	2990	2990	2990	2990	0
143	20231219	164400	34520205	2990	2990	2990	2990	0
144	20231219	164300	34520205	2990	2990	2990	2990	0
145	20231219	164200	34520205	2990	2990	2990	2990	0
146	20231219	164100	34520205	2990	2990	2990	2990	0
147	20231219	164000	34520205	2990	2990	2990	2990	0
148	20231219	163900	34520205	2990	2990	2990	2990	0
149	20231219	163800	34520205	2990	2990	2990	2990	0
150	20231219	163700	34520205	2990	2990	2990	2990	0
151	20231219	163600	34520205	2990	2990	2990	2990	0
152	20231219	163500	34520205	2990	2990	2990	2990	5198
153	20231219	163400	34520205	2990	2990	2990	2990	0
154	20231219	163300	34520205	2990	2990	2990	2990	0
155	20231219	163200	34520205	2990	2990	2990	2990	0
156	20231219	163100	34520205	2990	2990	2990	2990	0
157	20231219	163000	34520205	2990	2990	2990	2990	0
158	20231219	162900	34520205	2990	2990	2990	2990	0
159	20231219	162800	34520205	2990	2990	2990	2990	0
160	20231219	162700	34520205	2990	2990	2990	2990	0
161	20231219	162600	34520205	2990	2990	2990	2990	0
162	20231219	162500	34520205	2990	2990	2990	2990	0
163	20231219	162400	34520205	2990	2990	2990	2990	0
164	20231219	162300	34520205	2990	2990	2990	2990	0
165	20231219	162200	34520205	2990	2990	2990	2990	0
166	20231219	162100	34520205	2990	2990	2990	2990	0
167	20231219	162000	34520205	2990	2990	2990	2990	0
168	20231219	161900	34520205	2990	2990	2990	2990	0
169	20231219	161800	34520205	2990	2990	2990	2990	0
170	20231219	161700	34520205	2990	2990	2990	2990	0
171	20231219	161600	34520205	2990	2990	2990	2990	0
172	20231219	161500	34520205	2990	2990	2990	2990	0
173	20231219	161400	34520205	2990	2990	2990	2990	0
174	20231219	161300	34520205	2990	2990	2990	2990	0
175	20231219	161200	34520205	2990	2990	2990	2990	0
176	20231219	161100	34520205	2990	2990	2990	2990	0
177	20231219	161000	34520205	2990	2990	2990	2990	0
178	20231219	160900	34520205	2990	2990	2990	2990	0
179	20231219	160800	34520205	2990	2990	2990	2990	0
180	20231219	160700	34520205	2990	2990	2990	2990	0
181	20231219	160600	34520205	2990	2990	2990	2990	0
182	20231219	160500	34520205	2990	2990	2990	2990	5198
183	20231219	160400	34520205	2990	2990	2990	2990	0
184	20231219	160300	34520205	2990	2990	2990	2990	0
185	20231219	160200	34520205	2990	2990	2990	2990	0
186	20231219	160100	34520205	2990	2990	2990	2990	0
187	20231219	160000	34520205	2990	2990	2990	2990	0
188	20231219	155900	34520205	2990	2990	2990	2990	0
189	20231219	155800	34520205	2990	2990	2990	2990	0
190	20231219	155700	34520205	2990	2990	2990	2990	0
191	20231219	155600	34520205	2990	2990	2990	2990	0
192	20231219	155500	34520205	2990	2990	2990	2990	0
193	20231219	155400	34520205	2990	2990	2990	2990	0
194	20231219	155300	34520205	2990	2990	2990	2990	0
195	20231219	155200	34520205	2990	2990	2990	2990	0
196	20231219	155100	34520205	2990	2990	2990	2990	0
197	20231219	155000	34520205	2990	2990	2990	2990	0
198	20231219	154900	34520205	2990	2990	2990	2990	0
199	20231219	154800	34520205	2990	2990	2990	2990	0
200	20231219	154700	34520205	2990	2990	2990	2990	0
201	20231219	154600	34520205	2990	2990	2990	2990	0
202	20231219	154500	34520205	2990	2990	2990	2990	0
203	20231219	154400	34520205	2990	2990	2990	2990	0
204	20231219	154300	34520205	2990	2990	2990	2990	0
205	20231219	154200	34520205	2990	2990	2990	2990	0
206	20231219	154100	34520205	2990	2990	2990	2990	0
207	20231219	154000	34520205	2990	2990	2990	2990	0
208	20231219	153900	34520205	2990	2990	2990	2990	0
209	20231219	153800	34520205	2990	2990	2990	2990	0
210	20231219	153700	34520205	2990	2990	2990	2990	0
211	20231219	153600	34520205	2990	2990	2990	2990	0
212	20231219	153500	34520205	2990	2990	2990	2990	5198
213	20231219	153400	34520205	2990	2990	2990	2990	0
214	20231219	153300	34520205	2990	2990	2990	2990	0
215	20231219	153200	34520205	2990	2990	2990	2990	0
216	20231219	153100	34520205	2990	2990	2990	2990	0
217	20231219	153000	34520205	2990	2990	2990	2990	5198
218	20231219	152900	18978185	3000	3000	3000	3000	0
219	20231219	152800	18978185	3000	3000	3000	3000	0
220	20231219	152700	18978185	3000	3000	3000	3000	0
221	20231219	152600	18978185	3000	3000	3000	3000	0
222	20231219	152500	18978185	3000	3000	3000	3000	0
223	20231219	152400	18978185	3000	3000	3000	3000	0
224	20231219	152300	18978185	3000	3000	3000	3000	0
225	20231219	152200	18978185	3000	3000	3000	3000	0
226	20231219	152100	18978185	3000	3000	3000	3000	0
227	20231219	152000	18978185	3000	3000	3000	3000	0
228	20231219	151900	18978185	3000	3000	3000	3000	0
229	20231219	151800	18978185	3000	3000	3000	3000	1
230	20231219	151700	18975185	3005	3005	3005	3005	0
231	20231219	151600	18975185	3005	3005	3005	3005	0
232	20231219	151500	18975185	3005	3005	3005	3005	0
233	20231219	151400	18975185	3005	3005	3005	3005	0
234	20231219	151300	18975185	3005	3005	3005	3005	0
235	20231219	151200	18975185	3005	3005	3005	3005	1
236	20231219	151100	18972180	3000	3000	3000	3000	0
237	20231219	151000	18972180	3000	3000	3000	3000	0
238	20231219	150900	18972180	3000	3000	3000	3000	1
239	20231219	150800	18969180	3005	3005	3005	3005	0
240	20231219	150700	18969180	3005	3005	3005	3005	0
241	20231219	150600	18969180	3005	3005	3005	3005	1
242	20231219	150500	18966175	2995	2995	2995	2995	309
243	20231219	150400	18040720	3000	3000	3000	3000	0
244	20231219	150300	18040720	3000	3000	3000	3000	1
245	20231219	150200	18037720	3000	3000	3000	3000	0
246	20231219	150100	18037720	3000	3000	3000	3000	0
247	20231219	150000	18037720	3000	3000	3000	3000	0
248	20231219	145900	18037720	3000	3000	3000	3000	0
249	20231219	145800	18037720	3000	3000	3000	3000	0
250	20231219	145700	18037720	3000	3000	3000	3000	31
251	20231219	145600	17944720	3005	3005	3005	3005	0
252	20231219	145500	17944720	3005	3005	3005	3005	0
253	20231219	145400	17944720	3005	3005	3005	3005	0
254	20231219	145300	17944720	3005	3005	3005	3005	0
255	20231219	145200	17944720	3005	3005	3005	3005	0
256	20231219	145100	17944720	3005	3005	3005	3005	0
257	20231219	145000	17944720	3005	3005	3005	3005	0
258	20231219	144900	17944720	3005	3005	3005	3005	0
259	20231219	144800	17944720	3005	3005	3005	3005	0
260	20231219	144700	17944720	3005	3005	3005	3005	0
261	20231219	144600	17944720	3005	3005	3005	3005	0
262	20231219	144500	17944720	3005	3005	3005	3005	0
263	20231219	144400	17944720	3005	3005	3005	3005	0
264	20231219	144300	17944720	3005	3005	3005	3005	0
265	20231219	144200	17944720	3005	3005	3005	3005	0
266	20231219	144100	17944720	3005	3005	3005	3005	0
267	20231219	144000	17944720	3005	3005	3005	3005	0
268	20231219	143900	17944720	3005	3005	3005	3005	1
269	20231219	143800	17941715	3005	3000	3010	3000	7
270	20231219	143700	17920695	3005	3005	3005	3005	0
271	20231219	143600	17920695	3005	3005	3005	3005	25
272	20231219	143500	17845570	3015	3015	3015	3015	0
273	20231219	143400	17845570	3015	3015	3015	3015	0
274	20231219	143300	17845570	3015	3015	3015	3015	0
275	20231219	143200	17845570	3015	3015	3015	3015	0
276	20231219	143100	17845570	3015	3015	3015	3015	0
277	20231219	143000	17845570	3015	3015	3015	3015	0
278	20231219	142900	17845570	3015	3015	3015	3015	0
279	20231219	142800	17845570	3015	3015	3015	3015	0
280	20231219	142700	17845570	3015	3015	3015	3015	0
281	20231219	142600	17845570	3015	3015	3015	3015	0
282	20231219	142500	17845570	3015	3010	3015	3010	2
283	20231219	142400	17839545	3005	3005	3005	3005	0
284	20231219	142300	17839545	3005	3005	3005	3005	0
285	20231219	142200	17839545	3005	3005	3005	3005	716
286	20231219	142100	15687965	3005	3005	3005	3005	0
287	20231219	142000	15687965	3005	3005	3005	3005	0
288	20231219	141900	15687965	3005	3005	3005	3005	0
289	20231219	141800	15687965	3005	3005	3005	3005	0
290	20231219	141700	15687965	3005	3005	3005	3005	0
291	20231219	141600	15687965	3005	3005	3005	3005	0
292	20231219	141500	15687965	3005	3005	3005	3005	0
293	20231219	141400	15687965	3005	3005	3005	3005	0
294	20231219	141300	15687965	3005	3005	3005	3005	0
295	20231219	141200	15687965	3005	3005	3005	3005	0
296	20231219	141100	15687965	3005	3005	3005	3005	0
297	20231219	141000	15687965	3005	3005	3005	3005	0
298	20231219	140900	15687965	3005	3005	3005	3005	0
299	20231219	140800	15687965	3005	3005	3005	3005	0
300	20231219	140700	15687965	3005	3005	3005	3005	0
301	20231219	140600	15687965	3005	3005	3005	3005	0
302	20231219	140500	15687965	3005	3005	3005	3005	2
303	20231219	140400	15681955	3005	3000	3015	3000	40
304	20231219	140300	15561935	3015	3000	3015	3000	1993
305	20231219	140200	9559320	3000	3000	3000	3000	0
306	20231219	140100	9559320	3000	3000	3000	3000	0
307	20231219	140000	9559320	3000	3000	3000	3000	0
308	20231219	135900	9559320	3000	3000	3000	3000	0
309	20231219	135800	9559320	3000	3000	3000	3000	0
310	20231219	135700	9559320	3000	3000	3000	3000	0
311	20231219	135600	9559320	3000	3000	3000	3000	0
312	20231219	135500	9559320	3000	3000	3000	3000	0
313	20231219	135400	9559320	3000	3000	3000	3000	0
314	20231219	135300	9559320	3000	3000	3000	3000	0
315	20231219	135200	9559320	3000	3000	3000	3000	0
316	20231219	135100	9559320	3000	3000	3000	3000	0
317	20231219	135000	9559320	3000	3005	3005	3000	58
318	20231219	134900	9385220	3005	3005	3005	3005	0
319	20231219	134800	9385220	3005	3005	3005	3005	0
320	20231219	134700	9385220	3005	3005	3005	3005	0
321	20231219	134600	9385220	3005	3005	3005	3005	0
322	20231219	134500	9385220	3005	3005	3005	3005	0
323	20231219	134400	9385220	3005	3005	3005	3005	0
324	20231219	134300	9385220	3005	3005	3005	3005	100
325	20231219	134200	9084720	3005	3005	3005	3005	0
326	20231219	134100	9084720	3005	3005	3005	3005	0
327	20231219	134000	9084720	3005	3005	3005	3005	0
328	20231219	133900	9084720	3005	3005	3005	3005	0
329	20231219	133800	9084720	3005	3005	3005	3005	0
330	20231219	133700	9084720	3005	3005	3005	3005	0
331	20231219	133600	9084720	3005	3005	3005	3005	0
332	20231219	133500	9084720	3005	3005	3005	3005	0
333	20231219	133400	9084720	3005	3005	3005	3005	197
334	20231219	133300	8492735	3005	3005	3005	3005	0
335	20231219	133200	8492735	3005	3005	3005	3005	0
336	20231219	133100	8492735	3005	3005	3005	3005	0
337	20231219	133000	8492735	3005	3005	3005	3005	0
338	20231219	132900	8492735	3005	3005	3005	3005	0
339	20231219	132800	8492735	3005	3005	3005	3005	0
340	20231219	132700	8492735	3005	3005	3005	3005	0
341	20231219	132600	8492735	3005	3005	3005	3005	0
342	20231219	132500	8492735	3005	3005	3005	3005	0
343	20231219	132400	8492735	3005	3005	3005	3005	0
344	20231219	132300	8492735	3005	3005	3005	3005	0
345	20231219	132200	8492735	3005	3005	3005	3005	0
346	20231219	132100	8492735	3005	3005	3005	3005	0
347	20231219	132000	8492735	3005	3005	3005	3005	0
348	20231219	131900	8492735	3005	3005	3005	3005	0
349	20231219	131800	8492735	3005	3005	3005	3005	0
350	20231219	131700	8492735	3005	3005	3005	3005	0
351	20231219	131600	8492735	3005	3005	3005	3005	0
352	20231219	131500	8492735	3005	3005	3005	3005	0
353	20231219	131400	8492735	3005	3005	3005	3005	0
354	20231219	131300	8492735	3005	3005	3005	3005	0
355	20231219	131200	8492735	3005	3005	3005	3005	0
356	20231219	131100	8492735	3005	3005	3005	3005	0
357	20231219	131000	8492735	3005	3005	3005	3005	0
358	20231219	130900	8492735	3005	3005	3005	3005	0
359	20231219	130800	8492735	3005	3005	3005	3005	1
360	20231219	130700	8489730	3005	3005	3005	3005	0
361	20231219	130600	8489730	3005	3005	3005	3005	0
362	20231219	130500	8489730	3005	3005	3005	3005	0
363	20231219	130400	8489730	3005	3005	3005	3005	0
364	20231219	130300	8489730	3005	3005	3005	3005	0
365	20231219	130200	8489730	3005	3005	3005	3005	0
366	20231219	130100	8489730	3005	3005	3005	3005	0
367	20231219	130000	8489730	3005	3005	3005	3005	10
368	20231219	125900	8459680	3005	3005	3005	3005	0
369	20231219	125800	8459680	3005	3005	3005	3005	0
370	20231219	125700	8459680	3005	3005	3005	3005	0
371	20231219	125600	8459680	3005	3005	3005	3005	0
372	20231219	125500	8459680	3005	3005	3005	3005	0
373	20231219	125400	8459680	3005	3005	3005	3005	0
374	20231219	125300	8459680	3005	3005	3005	3005	0
375	20231219	125200	8459680	3005	3005	3005	3005	0
376	20231219	125100	8459680	3005	3005	3005	3005	0
377	20231219	125000	8459680	3005	3005	3005	3005	0
378	20231219	124900	8459680	3005	3005	3005	3005	13
379	20231219	124800	8420615	3005	3005	3005	3005	0
380	20231219	124700	8420615	3005	3005	3005	3005	0
381	20231219	124600	8420615	3005	3005	3005	3005	0
382	20231219	124500	8420615	3005	3005	3005	3005	0
383	20231219	124400	8420615	3005	3005	3005	3005	0
384	20231219	124300	8420615	3005	3005	3005	3005	0
385	20231219	124200	8420615	3005	3005	3005	3005	0
386	20231219	124100	8420615	3005	3005	3005	3005	0
387	20231219	124000	8420615	3005	3005	3005	3005	0
388	20231219	123900	8420615	3005	3005	3005	3005	0
389	20231219	123800	8420615	3005	3005	3005	3005	0
390	20231219	123700	8420615	3005	3005	3005	3005	0
391	20231219	123600	8420615	3005	3005	3005	3005	0
392	20231219	123500	8420615	3005	3005	3005	3005	0
393	20231219	123400	8420615	3005	3005	3005	3005	0
394	20231219	123300	8420615	3005	3005	3005	3005	0
395	20231219	123200	8420615	3005	3005	3005	3005	0
396	20231219	123100	8420615	3005	3005	3005	3005	0
397	20231219	123000	8420615	3005	3005	3005	3005	0
398	20231219	122900	8420615	3005	3005	3005	3005	5
399	20231219	122800	8405590	3010	3010	3010	3010	0
400	20231219	122700	8405590	3010	3010	3010	3010	0
401	20231219	122600	8405590	3010	3010	3010	3010	0
402	20231219	122500	8405590	3010	3010	3010	3010	0
403	20231219	122400	8405590	3010	3010	3010	3010	0
404	20231219	122300	8405590	3010	3010	3010	3010	0
405	20231219	122200	8405590	3010	3010	3010	3010	0
406	20231219	122100	8405590	3010	3010	3010	3010	0
407	20231219	122000	8405590	3010	3010	3010	3010	0
408	20231219	121900	8405590	3010	3010	3010	3010	10
409	20231219	121800	8375490	3010	3005	3010	3005	2
410	20231219	121700	8369475	3005	3005	3005	3005	536
411	20231219	121600	6758795	3005	3005	3005	3005	0
412	20231219	121500	6758795	3005	3005	3005	3005	0
413	20231219	121400	6758795	3005	3005	3005	3005	0
414	20231219	121300	6758795	3005	3005	3005	3005	0
415	20231219	121200	6758795	3005	3005	3005	3005	0
416	20231219	121100	6758795	3005	3005	3005	3005	0
417	20231219	121000	6758795	3005	3005	3005	3005	0
418	20231219	120900	6758795	3005	3005	3005	3005	0
419	20231219	120800	6758795	3005	3005	3005	3005	0
420	20231219	120700	6758795	3005	3005	3005	3005	0
421	20231219	120600	6758795	3005	3005	3005	3005	0
422	20231219	120500	6758795	3005	3005	3005	3005	0
423	20231219	120400	6758795	3005	3005	3005	3005	0
424	20231219	120300	6758795	3005	3005	3005	3005	0
425	20231219	120200	6758795	3005	3005	3005	3005	0
426	20231219	120100	6758795	3005	3005	3005	3005	0
427	20231219	120000	6758795	3005	3005	3005	3005	0
428	20231219	115900	6758795	3005	3005	3005	3005	0
429	20231219	115800	6758795	3005	3005	3005	3005	0
430	20231219	115700	6758795	3005	3005	3005	3005	0
431	20231219	115600	6758795	3005	3005	3005	3005	0
432	20231219	115500	6758795	3005	3005	3005	3005	0
433	20231219	115400	6758795	3005	3005	3005	3005	0
434	20231219	115300	6758795	3005	3005	3005	3005	0
435	20231219	115200	6758795	3005	3005	3005	3005	0
436	20231219	115100	6758795	3005	3005	3005	3005	0
437	20231219	115000	6758795	3005	3005	3005	3005	0
438	20231219	114900	6758795	3005	3005	3005	3005	0
439	20231219	114800	6758795	3005	3005	3005	3005	0
440	20231219	114700	6758795	3005	3005	3005	3005	0
441	20231219	114600	6758795	3005	3005	3005	3005	0
442	20231219	114500	6758795	3005	3005	3005	3005	0
443	20231219	114400	6758795	3005	3005	3005	3005	0
444	20231219	114300	6758795	3005	3005	3005	3005	0
445	20231219	114200	6758795	3005	3005	3005	3005	0
446	20231219	114100	6758795	3005	3005	3005	3005	0
447	20231219	114000	6758795	3005	3005	3005	3005	0
448	20231219	113900	6758795	3005	3005	3005	3005	0
449	20231219	113800	6758795	3005	3005	3005	3005	0
450	20231219	113700	6758795	3005	3005	3005	3005	0
451	20231219	113600	6758795	3005	3005	3005	3005	0
452	20231219	113500	6758795	3005	3000	3005	3000	11
453	20231219	113400	6725745	3005	3005	3005	3005	0
454	20231219	113300	6725745	3005	3005	3005	3005	0
455	20231219	113200	6725745	3005	3005	3005	3005	0
456	20231219	113100	6725745	3005	3005	3005	3005	0
457	20231219	113000	6725745	3005	3005	3005	3005	0
458	20231219	112900	6725745	3005	3005	3005	3005	0
459	20231219	112800	6725745	3005	3005	3005	3005	0
460	20231219	112700	6725745	3005	3005	3005	3005	0
461	20231219	112600	6725745	3005	3005	3005	3005	0
462	20231219	112500	6725745	3005	3005	3005	3005	0
463	20231219	112400	6725745	3005	3005	3005	3005	0
464	20231219	112300	6725745	3005	3005	3005	3005	0
465	20231219	112200	6725745	3005	3005	3005	3005	0
466	20231219	112100	6725745	3005	3005	3005	3005	0
467	20231219	112000	6725745	3005	3005	3005	3005	0
468	20231219	111900	6725745	3005	3005	3005	3005	0
469	20231219	111800	6725745	3005	3005	3005	3005	0
470	20231219	111700	6725745	3005	3005	3005	3005	0
471	20231219	111600	6725745	3005	3005	3005	3005	0
472	20231219	111500	6725745	3005	3005	3005	3005	0
473	20231219	111400	6725745	3005	3005	3005	3005	0
474	20231219	111300	6725745	3005	3005	3005	3005	0
475	20231219	111200	6725745	3005	3005	3005	3005	0
476	20231219	111100	6725745	3005	3005	3005	3005	0
477	20231219	111000	6725745	3005	3005	3005	3005	0
478	20231219	110900	6725745	3005	3005	3005	3005	0
479	20231219	110800	6725745	3005	3005	3005	3005	0
480	20231219	110700	6725745	3005	3005	3005	3005	0
481	20231219	110600	6725745	3005	3005	3005	3005	0
482	20231219	110500	6725745	3005	3005	3005	3005	34
483	20231219	110400	6623575	3005	3010	3010	3005	214
484	20231219	110300	5980355	3005	3005	3005	3005	0
485	20231219	110200	5980355	3005	3005	3005	3005	0
486	20231219	110100	5980355	3005	3005	3005	3005	0
487	20231219	110000	5980355	3005	3005	3005	3005	0
488	20231219	105900	5980355	3005	3005	3005	3005	0
489	20231219	105800	5980355	3005	3005	3005	3005	1
490	20231219	105700	5977350	3005	3005	3005	3005	0
491	20231219	105600	5977350	3005	3005	3005	3005	0
492	20231219	105500	5977350	3005	3005	3005	3005	0
493	20231219	105400	5977350	3005	3005	3005	3005	1
494	20231219	105300	5974345	3010	3010	3010	3010	0
495	20231219	105200	5974345	3010	3010	3010	3010	0
496	20231219	105100	5974345	3010	3010	3010	3010	0
497	20231219	105000	5974345	3010	3000	3010	3000	3
498	20231219	104900	5965330	2995	2995	2995	2995	0
499	20231219	104800	5965330	2995	2995	2995	2995	0
500	20231219	104700	5965330	2995	2995	2995	2995	0
501	20231219	104600	5965330	2995	2995	2995	2995	14
502	20231219	104500	5923400	3005	3005	3005	3005	0
503	20231219	104400	5923400	3005	3005	3005	3005	0
504	20231219	104300	5923400	3005	3005	3005	3005	0
505	20231219	104200	5923400	3005	3005	3005	3005	0
506	20231219	104100	5923400	3005	3005	3005	3005	0
507	20231219	104000	5923400	3005	3000	3005	3000	562
508	20231219	103900	4235620	3000	3000	3000	3000	0
509	20231219	103800	4235620	3000	3000	3000	3000	0
510	20231219	103700	4235620	3000	3000	3000	3000	0
511	20231219	103600	4235620	3000	3000	3000	3000	0
512	20231219	103500	4235620	3000	3000	3000	3000	0
513	20231219	103400	4235620	3000	3000	3000	3000	97
514	20231219	103300	3944620	3005	3005	3005	3005	0
515	20231219	103200	3944620	3005	3000	3010	3000	36
516	20231219	103100	3836440	3000	3000	3000	3000	0
517	20231219	103000	3836440	3000	3000	3000	3000	0
518	20231219	102900	3836440	3000	3000	3000	3000	0
519	20231219	102800	3836440	3000	3000	3000	3000	0
520	20231219	102700	3836440	3000	3000	3000	3000	0
521	20231219	102600	3836440	3000	3005	3010	3000	223
522	20231219	102500	3167420	3005	3005	3010	3005	4
523	20231219	102400	3155395	3005	3005	3005	3005	0
524	20231219	102300	3155395	3005	3005	3005	3005	30
525	20231219	102200	3065245	3005	3005	3005	3005	1
526	20231219	102100	3062240	3000	3000	3000	3000	0
527	20231219	102000	3062240	3000	3000	3000	3000	0
528	20231219	101900	3062240	3000	3000	3000	3000	0
529	20231219	101800	3062240	3000	3005	3005	3000	53
530	20231219	101700	2902990	3010	3010	3010	3010	0
531	20231219	101600	2902990	3010	3010	3010	3010	1
532	20231219	101500	2899980	3000	3000	3000	3000	1
533	20231219	101400	2896980	2995	2995	2995	2995	0
534	20231219	101300	2896980	2995	2995	2995	2995	0
535	20231219	101200	2896980	2995	2995	2995	2995	0
536	20231219	101100	2896980	2995	2995	2995	2995	0
537	20231219	101000	2896980	2995	2995	2995	2995	0
538	20231219	100900	2896980	2995	2995	2995	2995	0
539	20231219	100800	2896980	2995	2995	2995	2995	0
540	20231219	100700	2896980	2995	2995	2995	2995	0
541	20231219	100600	2896980	2995	2995	3010	2995	3
542	20231219	100500	2887980	2990	2990	2990	2990	0
543	20231219	100400	2887980	2990	2990	2990	2990	0
544	20231219	100300	2887980	2990	2990	2990	2990	0
545	20231219	100200	2887980	2990	2990	2990	2990	0
546	20231219	100100	2887980	2990	2990	2990	2990	0
547	20231219	100000	2887980	2990	2990	2990	2990	3
548	20231219	095900	2879010	2990	2990	2990	2990	0
549	20231219	095800	2879010	2990	2990	2990	2990	0
550	20231219	095700	2879010	2990	2990	2990	2990	0
551	20231219	095600	2879010	2990	3000	3010	2990	9
552	20231219	095500	2852055	2995	2995	2995	2985	72
553	20231219	095400	2636735	3000	3000	3000	3000	0
554	20231219	095300	2636735	3000	3000	3015	3000	16
555	20231219	095200	2588720	3015	3000	3015	3000	5
556	20231219	095100	2573660	3000	3000	3000	3000	40
557	20231219	095000	2453660	3015	3015	3015	3015	0
558	20231219	094900	2453660	3015	3000	3015	3000	6
559	20231219	094800	2435640	3015	3015	3015	3015	0
560	20231219	094700	2435640	3015	3015	3015	3015	0
561	20231219	094600	2435640	3015	2995	3015	2995	4
562	20231219	094500	2423625	3005	2995	3005	2995	2
563	20231219	094400	2417625	3015	3015	3015	3015	0
564	20231219	094300	2417625	3015	3015	3015	3015	0
565	20231219	094200	2417625	3015	3015	3015	3015	0
566	20231219	094100	2417625	3015	2990	3015	2990	37
567	20231219	094000	2306150	2985	2985	2985	2985	0
568	20231219	093900	2306150	2985	2985	2985	2985	0
569	20231219	093800	2306150	2985	2985	2985	2985	243
570	20231219	093700	1580795	2990	2990	2990	2990	0
571	20231219	093600	1580795	2990	2990	2990	2990	4
572	20231219	093500	1568835	2990	2990	2990	2990	1
573	20231219	093400	1565845	2985	2985	2985	2985	3
574	20231219	093300	1556890	2985	2985	2990	2985	46
575	20231219	093200	1419380	2985	2990	2990	2985	43
576	20231219	093100	1290825	2990	2990	2990	2990	11
577	20231219	093000	1257935	2990	2990	2990	2990	0
578	20231219	092900	1257935	2990	2990	2990	2990	0
579	20231219	092800	1257935	2990	2990	2990	2990	0
580	20231219	092700	1257935	2990	2990	2990	2990	0
581	20231219	092600	1257935	2990	2990	2990	2990	0
582	20231219	092500	1257935	2990	2990	2990	2990	0
583	20231219	092400	1257935	2990	2990	2990	2990	0
584	20231219	092300	1257935	2990	2990	2990	2990	0
585	20231219	092200	1257935	2990	2990	2990	2990	0
586	20231219	092100	1257935	2990	2990	2990	2990	0
587	20231219	092000	1257935	2990	2990	2990	2990	0
588	20231219	091900	1257935	2990	2990	2990	2990	0
589	20231219	091800	1257935	2990	2990	2990	2990	1
590	20231219	091700	1254945	2985	2985	2985	2985	0
591	20231219	091600	1254945	2985	2985	2985	2985	6
592	20231219	091500	1237035	2985	2985	2990	2985	85
593	20231219	091400	983305	2990	2990	2990	2990	1
594	20231219	091300	980315	2985	2990	3000	2985	65
595	20231219	091200	785970	3005	2995	3005	2995	2
596	20231219	091100	779970	3000	2985	3000	2985	27
597	20231219	091000	699360	2995	2990	2995	2990	2
598	20231219	090900	693375	3000	2990	3000	2990	4
599	20231219	090800	681395	3000	3000	3000	3000	0
600	20231219	090700	681395	3000	3000	3000	3000	0
601	20231219	090600	681395	3000	3000	3000	3000	0
602	20231219	090500	681395	3000	3000	3000	3000	0
603	20231219	090400	681395	3000	3000	3000	3000	0
604	20231219	090300	681395	3000	3000	3000	3000	0
605	20231219	090200	681395	3000	2985	3005	2985	4
606	20231219	090100	669415	2985	2985	2985	2985	2
607	20231219	090000	663445	2985	2975	2985	2975	223