KissMeData/017510/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190200	79443995	2790	2790	2790	2790	4752
3	20231219	190100	79443995	2790	2790	2790	2790	0
4	20231219	190000	79443995	2790	2790	2790	2790	0
5	20231219	185900	79443995	2790	2790	2790	2790	0
6	20231219	185800	79443995	2790	2790	2790	2790	0
7	20231219	185700	79443995	2790	2790	2790	2790	0
8	20231219	185600	79443995	2790	2790	2790	2790	0
9	20231219	185500	79443995	2790	2790	2790	2790	0
10	20231219	185400	79443995	2790	2790	2790	2790	0
11	20231219	185300	79443995	2790	2790	2790	2790	0
12	20231219	185200	79443995	2790	2790	2790	2790	0
13	20231219	185100	79443995	2790	2790	2790	2790	0
14	20231219	185000	79443995	2790	2790	2790	2790	0
15	20231219	184900	79443995	2790	2790	2790	2790	0
16	20231219	184800	79443995	2790	2790	2790	2790	0
17	20231219	184700	79443995	2790	2790	2790	2790	0
18	20231219	184600	79443995	2790	2790	2790	2790	0
19	20231219	184500	79443995	2790	2790	2790	2790	0
20	20231219	184400	79443995	2790	2790	2790	2790	0
21	20231219	184300	79443995	2790	2790	2790	2790	0
22	20231219	184200	79443995	2790	2790	2790	2790	0
23	20231219	184100	79443995	2790	2790	2790	2790	0
24	20231219	184000	79443995	2790	2790	2790	2790	0
25	20231219	183900	79443995	2790	2790	2790	2790	0
26	20231219	183800	79443995	2790	2790	2790	2790	0
27	20231219	183700	79443995	2790	2790	2790	2790	0
28	20231219	183600	79443995	2790	2790	2790	2790	0
29	20231219	183500	79443995	2790	2790	2790	2790	0
30	20231219	183400	79443995	2790	2790	2790	2790	0
31	20231219	183300	79443995	2790	2790	2790	2790	0
32	20231219	183200	79443995	2790	2790	2790	2790	4752
33	20231219	183100	79443995	2790	2790	2790	2790	0
34	20231219	183000	79443995	2790	2790	2790	2790	0
35	20231219	182900	79443995	2790	2790	2790	2790	0
36	20231219	182800	79443995	2790	2790	2790	2790	0
37	20231219	182700	79443995	2790	2790	2790	2790	0
38	20231219	182600	79443995	2790	2790	2790	2790	0
39	20231219	182500	79443995	2790	2790	2790	2790	0
40	20231219	182400	79443995	2790	2790	2790	2790	0
41	20231219	182300	79443995	2790	2790	2790	2790	0
42	20231219	182200	79443995	2790	2790	2790	2790	0
43	20231219	182100	79443995	2790	2790	2790	2790	0
44	20231219	182000	79443995	2790	2790	2790	2790	0
45	20231219	181900	79443995	2790	2790	2790	2790	0
46	20231219	181800	79443995	2790	2790	2790	2790	0
47	20231219	181700	79443995	2790	2790	2790	2790	0
48	20231219	181600	79443995	2790	2790	2790	2790	0
49	20231219	181500	79443995	2790	2790	2790	2790	0
50	20231219	181400	79443995	2790	2790	2790	2790	0
51	20231219	181300	79443995	2790	2790	2790	2790	0
52	20231219	181200	79443995	2790	2790	2790	2790	0
53	20231219	181100	79443995	2790	2790	2790	2790	0
54	20231219	181000	79443995	2790	2790	2790	2790	0
55	20231219	180900	79443995	2790	2790	2790	2790	0
56	20231219	180800	79443995	2790	2790	2790	2790	0
57	20231219	180700	79443995	2790	2790	2790	2790	0
58	20231219	180600	79443995	2790	2790	2790	2790	0
59	20231219	180500	79443995	2790	2790	2790	2790	0
60	20231219	180400	79443995	2790	2790	2790	2790	0
61	20231219	180300	79443995	2790	2790	2790	2790	0
62	20231219	180200	79443995	2790	2790	2790	2790	4752
63	20231219	180100	79443995	2790	2790	2790	2790	0
64	20231219	180000	79443995	2790	2790	2790	2790	0
65	20231219	175900	79443995	2790	2790	2790	2790	0
66	20231219	175800	79443995	2790	2790	2790	2790	0
67	20231219	175700	79443995	2790	2790	2790	2790	0
68	20231219	175600	79443995	2790	2790	2790	2790	0
69	20231219	175500	79443995	2790	2790	2790	2790	0
70	20231219	175400	79443995	2790	2790	2790	2790	0
71	20231219	175300	79443995	2790	2790	2790	2790	0
72	20231219	175200	79443995	2790	2790	2790	2790	0
73	20231219	175100	79443995	2790	2790	2790	2790	0
74	20231219	175000	79443995	2790	2790	2790	2790	0
75	20231219	174900	79443995	2790	2790	2790	2790	0
76	20231219	174800	79443995	2790	2790	2790	2790	0
77	20231219	174700	79443995	2790	2790	2790	2790	0
78	20231219	174600	79443995	2790	2790	2790	2790	0
79	20231219	174500	79443995	2790	2790	2790	2790	0
80	20231219	174400	79443995	2790	2790	2790	2790	0
81	20231219	174300	79443995	2790	2790	2790	2790	0
82	20231219	174200	79443995	2790	2790	2790	2790	0
83	20231219	174100	79443995	2790	2790	2790	2790	0
84	20231219	174000	79443995	2790	2790	2790	2790	0
85	20231219	173900	79443995	2790	2790	2790	2790	0
86	20231219	173800	79443995	2790	2790	2790	2790	0
87	20231219	173700	79443995	2790	2790	2790	2790	0
88	20231219	173600	79443995	2790	2790	2790	2790	0
89	20231219	173500	79443995	2790	2790	2790	2790	0
90	20231219	173400	79443995	2790	2790	2790	2790	0
91	20231219	173300	79443995	2790	2790	2790	2790	0
92	20231219	173200	79443995	2790	2790	2790	2790	4752
93	20231219	173100	79443995	2790	2790	2790	2790	0
94	20231219	173000	79443995	2790	2790	2790	2790	0
95	20231219	172900	79443995	2790	2790	2790	2790	0
96	20231219	172800	79443995	2790	2790	2790	2790	0
97	20231219	172700	79443995	2790	2790	2790	2790	0
98	20231219	172600	79443995	2790	2790	2790	2790	0
99	20231219	172500	79443995	2790	2790	2790	2790	0
100	20231219	172400	79443995	2790	2790	2790	2790	0
101	20231219	172300	79443995	2790	2790	2790	2790	0
102	20231219	172200	79443995	2790	2790	2790	2790	0
103	20231219	172100	79443995	2790	2790	2790	2790	0
104	20231219	172000	79443995	2790	2790	2790	2790	0
105	20231219	171900	79443995	2790	2790	2790	2790	0
106	20231219	171800	79443995	2790	2790	2790	2790	0
107	20231219	171700	79443995	2790	2790	2790	2790	0
108	20231219	171600	79443995	2790	2790	2790	2790	0
109	20231219	171500	79443995	2790	2790	2790	2790	0
110	20231219	171400	79443995	2790	2790	2790	2790	0
111	20231219	171300	79443995	2790	2790	2790	2790	0
112	20231219	171200	79443995	2790	2790	2790	2790	0
113	20231219	171100	79443995	2790	2790	2790	2790	0
114	20231219	171000	79443995	2790	2790	2790	2790	0
115	20231219	170900	79443995	2790	2790	2790	2790	0
116	20231219	170800	79443995	2790	2790	2790	2790	0
117	20231219	170700	79443995	2790	2790	2790	2790	0
118	20231219	170600	79443995	2790	2790	2790	2790	0
119	20231219	170500	79443995	2790	2790	2790	2790	0
120	20231219	170400	79443995	2790	2790	2790	2790	0
121	20231219	170300	79443995	2790	2790	2790	2790	0
122	20231219	170200	79443995	2790	2790	2790	2790	4752
123	20231219	170100	79443995	2790	2790	2790	2790	0
124	20231219	170000	79443995	2790	2790	2790	2790	0
125	20231219	165900	79443995	2790	2790	2790	2790	0
126	20231219	165800	79443995	2790	2790	2790	2790	0
127	20231219	165700	79443995	2790	2790	2790	2790	0
128	20231219	165600	79443995	2790	2790	2790	2790	0
129	20231219	165500	79443995	2790	2790	2790	2790	0
130	20231219	165400	79443995	2790	2790	2790	2790	0
131	20231219	165300	79443995	2790	2790	2790	2790	0
132	20231219	165200	79443995	2790	2790	2790	2790	0
133	20231219	165100	79443995	2790	2790	2790	2790	0
134	20231219	165000	79443995	2790	2790	2790	2790	0
135	20231219	164900	79443995	2790	2790	2790	2790	0
136	20231219	164800	79443995	2790	2790	2790	2790	0
137	20231219	164700	79443995	2790	2790	2790	2790	0
138	20231219	164600	79443995	2790	2790	2790	2790	0
139	20231219	164500	79443995	2790	2790	2790	2790	0
140	20231219	164400	79443995	2790	2790	2790	2790	0
141	20231219	164300	79443995	2790	2790	2790	2790	0
142	20231219	164200	79443995	2790	2790	2790	2790	0
143	20231219	164100	79443995	2790	2790	2790	2790	0
144	20231219	164000	79443995	2790	2790	2790	2790	0
145	20231219	163900	79443995	2790	2790	2790	2790	0
146	20231219	163800	79443995	2790	2790	2790	2790	0
147	20231219	163700	79443995	2790	2790	2790	2790	0
148	20231219	163600	79443995	2790	2790	2790	2790	0
149	20231219	163500	79443995	2790	2790	2790	2790	0
150	20231219	163400	79443995	2790	2790	2790	2790	0
151	20231219	163300	79443995	2790	2790	2790	2790	0
152	20231219	163200	79443995	2790	2790	2790	2790	4752
153	20231219	163100	79443995	2790	2790	2790	2790	0
154	20231219	163000	79443995	2790	2790	2790	2790	0
155	20231219	162900	79443995	2790	2790	2790	2790	0
156	20231219	162800	79443995	2790	2790	2790	2790	0
157	20231219	162700	79443995	2790	2790	2790	2790	0
158	20231219	162600	79443995	2790	2790	2790	2790	0
159	20231219	162500	79443995	2790	2790	2790	2790	0
160	20231219	162400	79443995	2790	2790	2790	2790	0
161	20231219	162300	79443995	2790	2790	2790	2790	0
162	20231219	162200	79443995	2790	2790	2790	2790	0
163	20231219	162100	79443995	2790	2790	2790	2790	0
164	20231219	162000	79443995	2790	2790	2790	2790	0
165	20231219	161900	79443995	2790	2790	2790	2790	0
166	20231219	161800	79443995	2790	2790	2790	2790	0
167	20231219	161700	79443995	2790	2790	2790	2790	0
168	20231219	161600	79443995	2790	2790	2790	2790	0
169	20231219	161500	79443995	2790	2790	2790	2790	0
170	20231219	161400	79443995	2790	2790	2790	2790	0
171	20231219	161300	79443995	2790	2790	2790	2790	0
172	20231219	161200	79443995	2790	2790	2790	2790	0
173	20231219	161100	79443995	2790	2790	2790	2790	0
174	20231219	161000	79443995	2790	2790	2790	2790	0
175	20231219	160900	79443995	2790	2790	2790	2790	0
176	20231219	160800	79443995	2790	2790	2790	2790	0
177	20231219	160700	79443995	2790	2790	2790	2790	0
178	20231219	160600	79443995	2790	2790	2790	2790	0
179	20231219	160500	79443995	2790	2790	2790	2790	0
180	20231219	160400	79443995	2790	2790	2790	2790	0
181	20231219	160300	79443995	2790	2790	2790	2790	0
182	20231219	160200	79443995	2790	2790	2790	2790	4752
183	20231219	160100	79443995	2790	2790	2790	2790	0
184	20231219	160000	79443995	2790	2790	2790	2790	0
185	20231219	155900	79443995	2790	2790	2790	2790	0
186	20231219	155800	79443995	2790	2790	2790	2790	0
187	20231219	155700	79443995	2790	2790	2790	2790	0
188	20231219	155600	79443995	2790	2790	2790	2790	0
189	20231219	155500	79443995	2790	2790	2790	2790	0
190	20231219	155400	79443995	2790	2790	2790	2790	0
191	20231219	155300	79443995	2790	2790	2790	2790	0
192	20231219	155200	79443995	2790	2790	2790	2790	0
193	20231219	155100	79443995	2790	2790	2790	2790	0
194	20231219	155000	79443995	2790	2790	2790	2790	0
195	20231219	154900	79443995	2790	2790	2790	2790	0
196	20231219	154800	79443995	2790	2790	2790	2790	0
197	20231219	154700	79443995	2790	2790	2790	2790	0
198	20231219	154600	79443995	2790	2790	2790	2790	0
199	20231219	154500	79443995	2790	2790	2790	2790	0
200	20231219	154400	79443995	2790	2790	2790	2790	0
201	20231219	154300	79443995	2790	2790	2790	2790	0
202	20231219	154200	79443995	2790	2790	2790	2790	0
203	20231219	154100	79443995	2790	2790	2790	2790	0
204	20231219	154000	79443995	2790	2790	2790	2790	0
205	20231219	153900	79443995	2790	2790	2790	2790	0
206	20231219	153800	79443995	2790	2790	2790	2790	0
207	20231219	153700	79443995	2790	2790	2790	2790	0
208	20231219	153600	79443995	2790	2790	2790	2790	0
209	20231219	153500	79443995	2790	2790	2790	2790	0
210	20231219	153400	79443995	2790	2790	2790	2790	0
211	20231219	153300	79443995	2790	2790	2790	2790	0
212	20231219	153200	79443995	2790	2790	2790	2790	4752
213	20231219	153100	79443995	2790	2790	2790	2790	0
214	20231219	153000	79443995	2790	2790	2790	2790	4752
215	20231219	152900	66185915	2800	2800	2800	2800	0
216	20231219	152800	66185915	2800	2800	2800	2800	0
217	20231219	152700	66185915	2800	2800	2800	2800	0
218	20231219	152600	66185915	2800	2800	2800	2800	0
219	20231219	152500	66185915	2800	2800	2800	2800	0
220	20231219	152400	66185915	2800	2800	2800	2800	0
221	20231219	152300	66185915	2800	2800	2800	2800	0
222	20231219	152200	66185915	2800	2800	2800	2800	0
223	20231219	152100	66185915	2800	2800	2800	2800	0
224	20231219	152000	66185915	2800	2800	2800	2800	0
225	20231219	151900	66185915	2800	2800	2800	2800	0
226	20231219	151800	66185915	2800	2800	2800	2800	1
227	20231219	151700	66183115	2805	2805	2805	2805	38
228	20231219	151600	66076525	2805	2805	2805	2805	0
229	20231219	151500	66076525	2805	2805	2805	2805	0
230	20231219	151400	66076525	2805	2805	2805	2805	0
231	20231219	151300	66076525	2805	2805	2805	2805	1
232	20231219	151200	66073720	2805	2805	2805	2805	0
233	20231219	151100	66073720	2805	2805	2805	2805	0
234	20231219	151000	66073720	2805	2805	2805	2805	1
235	20231219	150900	66070915	2810	2810	2810	2810	0
236	20231219	150800	66070915	2810	2810	2810	2810	0
237	20231219	150700	66070915	2810	2810	2810	2810	0
238	20231219	150600	66070915	2810	2810	2810	2810	1
239	20231219	150500	66068105	2800	2805	2805	2800	350
240	20231219	150400	65087055	2810	2810	2810	2810	0
241	20231219	150300	65087055	2810	2810	2810	2810	0
242	20231219	150200	65087055	2810	2810	2810	2810	189
243	20231219	150100	64555965	2810	2810	2810	2810	0
244	20231219	150000	64555965	2810	2810	2810	2810	0
245	20231219	145900	64555965	2810	2810	2810	2810	2
246	20231219	145800	64550345	2805	2805	2805	2805	0
247	20231219	145700	64550345	2805	2805	2805	2805	0
248	20231219	145600	64550345	2805	2805	2805	2805	0
249	20231219	145500	64550345	2805	2805	2805	2805	10
250	20231219	145400	64522295	2810	2810	2810	2810	0
251	20231219	145300	64522295	2810	2810	2810	2810	11
252	20231219	145200	64491385	2810	2810	2810	2810	9
253	20231219	145100	64466095	2810	2810	2810	2810	0
254	20231219	145000	64466095	2810	2810	2810	2810	0
255	20231219	144900	64466095	2810	2810	2810	2810	0
256	20231219	144800	64466095	2810	2810	2810	2810	13
257	20231219	144700	64429565	2810	2810	2810	2810	3
258	20231219	144600	64421135	2810	2810	2810	2810	400
259	20231219	144500	63297135	2810	2810	2810	2810	0
260	20231219	144400	63297135	2810	2810	2810	2810	100
261	20231219	144300	63016135	2810	2810	2810	2810	0
262	20231219	144200	63016135	2810	2810	2810	2810	200
263	20231219	144100	62454135	2810	2810	2810	2810	415
264	20231219	144000	61287985	2800	2800	2800	2800	0
265	20231219	143900	61287985	2800	2800	2800	2800	0
266	20231219	143800	61287985	2800	2800	2800	2800	12
267	20231219	143700	61254385	2800	2800	2800	2800	0
268	20231219	143600	61254385	2800	2800	2800	2800	0
269	20231219	143500	61254385	2800	2800	2800	2800	0
270	20231219	143400	61254385	2800	2805	2805	2800	753
271	20231219	143300	59144465	2810	2810	2810	2810	0
272	20231219	143200	59144465	2810	2810	2810	2810	0
273	20231219	143100	59144465	2810	2810	2810	2810	0
274	20231219	143000	59144465	2810	2810	2810	2810	0
275	20231219	142900	59144465	2810	2810	2810	2810	3
276	20231219	142800	59136035	2810	2810	2810	2810	4
277	20231219	142700	59124795	2805	2805	2805	2805	0
278	20231219	142600	59124795	2805	2805	2805	2805	0
279	20231219	142500	59124795	2805	2805	2805	2805	0
280	20231219	142400	59124795	2805	2805	2805	2805	0
281	20231219	142300	59124795	2805	2805	2805	2805	0
282	20231219	142200	59124795	2805	2805	2805	2805	300
283	20231219	142100	58283295	2805	2805	2805	2805	300
284	20231219	142000	57441795	2800	2800	2800	2800	1
285	20231219	141900	57438995	2800	2820	2820	2800	8000
286	20231219	141800	34993195	2830	2830	2830	2830	0
287	20231219	141700	34993195	2830	2830	2830	2830	0
288	20231219	141600	34993195	2830	2830	2830	2830	0
289	20231219	141500	34993195	2830	2830	2830	2830	0
290	20231219	141400	34993195	2830	2830	2830	2830	0
291	20231219	141300	34993195	2830	2830	2830	2830	0
292	20231219	141200	34993195	2830	2830	2830	2830	10
293	20231219	141100	34964895	2825	2825	2825	2825	0
294	20231219	141000	34964895	2825	2825	2825	2825	10
295	20231219	140900	34936645	2830	2830	2830	2830	8
296	20231219	140800	34914005	2830	2830	2830	2830	7
297	20231219	140700	34894195	2830	2830	2830	2830	0
298	20231219	140600	34894195	2830	2830	2830	2830	0
299	20231219	140500	34894195	2830	2830	2830	2830	0
300	20231219	140400	34894195	2830	2830	2830	2830	6
301	20231219	140300	34877215	2830	2830	2830	2830	5
302	20231219	140200	34863065	2830	2830	2830	2830	4
303	20231219	140100	34851745	2830	2830	2830	2830	5
304	20231219	140000	34837595	2830	2830	2830	2830	1
305	20231219	135900	34834765	2815	2815	2815	2815	0
306	20231219	135800	34834765	2815	2815	2815	2815	0
307	20231219	135700	34834765	2815	2815	2815	2815	0
308	20231219	135600	34834765	2815	2815	2815	2815	0
309	20231219	135500	34834765	2815	2825	2825	2815	951
310	20231219	135400	32156725	2815	2815	2815	2815	0
311	20231219	135300	32156725	2815	2815	2815	2815	0
312	20231219	135200	32156725	2815	2815	2815	2815	0
313	20231219	135100	32156725	2815	2815	2815	2815	0
314	20231219	135000	32156725	2815	2815	2815	2815	0
315	20231219	134900	32156725	2815	2815	2815	2815	0
316	20231219	134800	32156725	2815	2815	2815	2815	0
317	20231219	134700	32156725	2815	2815	2815	2815	0
318	20231219	134600	32156725	2815	2815	2815	2815	0
319	20231219	134500	32156725	2815	2815	2815	2815	0
320	20231219	134400	32156725	2815	2815	2815	2815	0
321	20231219	134300	32156725	2815	2815	2815	2815	0
322	20231219	134200	32156725	2815	2815	2815	2815	0
323	20231219	134100	32156725	2815	2815	2815	2815	0
324	20231219	134000	32156725	2815	2815	2815	2815	0
325	20231219	133900	32156725	2815	2815	2815	2815	0
326	20231219	133800	32156725	2815	2815	2815	2815	0
327	20231219	133700	32156725	2815	2815	2815	2815	0
328	20231219	133600	32156725	2815	2815	2815	2815	0
329	20231219	133500	32156725	2815	2815	2815	2815	0
330	20231219	133400	32156725	2815	2815	2815	2815	0
331	20231219	133300	32156725	2815	2815	2815	2815	0
332	20231219	133200	32156725	2815	2815	2815	2815	0
333	20231219	133100	32156725	2815	2815	2815	2815	200
334	20231219	133000	31593725	2815	2815	2815	2815	0
335	20231219	132900	31593725	2815	2815	2815	2815	0
336	20231219	132800	31593725	2815	2815	2815	2815	0
337	20231219	132700	31593725	2815	2815	2815	2815	0
338	20231219	132600	31593725	2815	2815	2815	2815	0
339	20231219	132500	31593725	2815	2815	2815	2815	0
340	20231219	132400	31593725	2815	2815	2815	2815	0
341	20231219	132300	31593725	2815	2815	2815	2815	0
342	20231219	132200	31593725	2815	2815	2815	2815	0
343	20231219	132100	31593725	2815	2815	2815	2815	0
344	20231219	132000	31593725	2815	2815	2815	2815	0
345	20231219	131900	31593725	2815	2815	2815	2815	0
346	20231219	131800	31593725	2815	2815	2815	2815	0
347	20231219	131700	31593725	2815	2815	2815	2815	0
348	20231219	131600	31593725	2815	2815	2815	2815	0
349	20231219	131500	31593725	2815	2815	2815	2815	0
350	20231219	131400	31593725	2815	2815	2815	2815	0
351	20231219	131300	31593725	2815	2815	2815	2815	0
352	20231219	131200	31593725	2815	2815	2815	2815	0
353	20231219	131100	31593725	2815	2815	2815	2815	0
354	20231219	131000	31593725	2815	2815	2815	2815	0
355	20231219	130900	31593725	2815	2825	2825	2815	712
356	20231219	130800	29588195	2825	2825	2825	2825	0
357	20231219	130700	29588195	2825	2825	2825	2825	0
358	20231219	130600	29588195	2825	2825	2825	2825	0
359	20231219	130500	29588195	2825	2825	2825	2825	0
360	20231219	130400	29588195	2825	2825	2825	2825	0
361	20231219	130300	29588195	2825	2825	2825	2825	0
362	20231219	130200	29588195	2825	2825	2825	2825	0
363	20231219	130100	29588195	2825	2825	2825	2825	0
364	20231219	130000	29588195	2825	2825	2825	2825	0
365	20231219	125900	29588195	2825	2825	2825	2825	0
366	20231219	125800	29588195	2825	2825	2825	2825	0
367	20231219	125700	29588195	2825	2825	2825	2825	0
368	20231219	125600	29588195	2825	2825	2825	2825	0
369	20231219	125500	29588195	2825	2825	2825	2825	0
370	20231219	125400	29588195	2825	2825	2825	2825	0
371	20231219	125300	29588195	2825	2825	2825	2825	0
372	20231219	125200	29588195	2825	2825	2825	2825	1
373	20231219	125100	29585370	2825	2825	2825	2825	0
374	20231219	125000	29585370	2825	2825	2825	2825	0
375	20231219	124900	29585370	2825	2825	2825	2825	0
376	20231219	124800	29585370	2825	2825	2825	2825	0
377	20231219	124700	29585370	2825	2825	2825	2825	0
378	20231219	124600	29585370	2825	2825	2825	2825	0
379	20231219	124500	29585370	2825	2825	2825	2825	0
380	20231219	124400	29585370	2825	2825	2825	2825	3
381	20231219	124300	29576895	2825	2825	2825	2825	50
382	20231219	124200	29435645	2830	2830	2830	2830	0
383	20231219	124100	29435645	2830	2830	2830	2830	0
384	20231219	124000	29435645	2830	2830	2830	2830	0
385	20231219	123900	29435645	2830	2830	2830	2830	0
386	20231219	123800	29435645	2830	2830	2830	2830	0
387	20231219	123700	29435645	2830	2830	2830	2830	0
388	20231219	123600	29435645	2830	2830	2830	2830	0
389	20231219	123500	29435645	2830	2830	2830	2830	0
390	20231219	123400	29435645	2830	2830	2830	2830	0
391	20231219	123300	29435645	2830	2830	2830	2830	0
392	20231219	123200	29435645	2830	2830	2830	2830	30
393	20231219	123100	29350745	2825	2825	2825	2825	0
394	20231219	123000	29350745	2825	2825	2825	2825	0
395	20231219	122900	29350745	2825	2825	2825	2825	0
396	20231219	122800	29350745	2825	2825	2825	2825	0
397	20231219	122700	29350745	2825	2825	2825	2825	0
398	20231219	122600	29350745	2825	2825	2825	2825	0
399	20231219	122500	29350745	2825	2825	2825	2825	0
400	20231219	122400	29350745	2825	2825	2825	2825	0
401	20231219	122300	29350745	2825	2825	2825	2825	0
402	20231219	122200	29350745	2825	2825	2825	2825	0
403	20231219	122100	29350745	2825	2825	2825	2825	0
404	20231219	122000	29350745	2825	2825	2825	2825	0
405	20231219	121900	29350745	2825	2825	2825	2825	0
406	20231219	121800	29350745	2825	2825	2825	2825	0
407	20231219	121700	29350745	2825	2825	2825	2825	0
408	20231219	121600	29350745	2825	2825	2825	2825	0
409	20231219	121500	29350745	2825	2825	2825	2825	0
410	20231219	121400	29350745	2825	2825	2825	2825	0
411	20231219	121300	29350745	2825	2825	2825	2825	0
412	20231219	121200	29350745	2825	2825	2825	2825	0
413	20231219	121100	29350745	2825	2825	2825	2825	700
414	20231219	121000	27373245	2830	2830	2830	2830	0
415	20231219	120900	27373245	2830	2830	2830	2830	0
416	20231219	120800	27373245	2830	2830	2830	2830	0
417	20231219	120700	27373245	2830	2830	2830	2830	0
418	20231219	120600	27373245	2830	2830	2830	2830	0
419	20231219	120500	27373245	2830	2830	2830	2830	0
420	20231219	120400	27373245	2830	2830	2830	2830	0
421	20231219	120300	27373245	2830	2830	2830	2830	0
422	20231219	120200	27373245	2830	2830	2830	2830	0
423	20231219	120100	27373245	2830	2830	2830	2830	0
424	20231219	120000	27373245	2830	2830	2830	2830	0
425	20231219	115900	27373245	2830	2830	2830	2830	0
426	20231219	115800	27373245	2830	2830	2830	2830	1
427	20231219	115700	27370415	2830	2830	2830	2830	16
428	20231219	115600	27325135	2825	2825	2825	2825	0
429	20231219	115500	27325135	2825	2825	2825	2825	0
430	20231219	115400	27325135	2825	2825	2825	2825	0
431	20231219	115300	27325135	2825	2825	2825	2825	0
432	20231219	115200	27325135	2825	2825	2825	2825	1
433	20231219	115100	27322310	2830	2830	2830	2830	0
434	20231219	115000	27322310	2830	2830	2830	2830	0
435	20231219	114900	27322310	2830	2830	2830	2830	0
436	20231219	114800	27322310	2830	2830	2830	2830	110
437	20231219	114700	27011010	2830	2830	2830	2830	111
438	20231219	114600	26696880	2830	2830	2830	2830	0
439	20231219	114500	26696880	2830	2830	2830	2830	0
440	20231219	114400	26696880	2830	2830	2830	2830	0
441	20231219	114300	26696880	2830	2830	2830	2830	0
442	20231219	114200	26696880	2830	2830	2830	2830	0
443	20231219	114100	26696880	2830	2830	2830	2830	0
444	20231219	114000	26696880	2830	2830	2830	2830	50
445	20231219	113900	26555380	2830	2830	2830	2830	0
446	20231219	113800	26555380	2830	2830	2830	2830	0
447	20231219	113700	26555380	2830	2830	2830	2830	0
448	20231219	113600	26555380	2830	2830	2830	2830	0
449	20231219	113500	26555380	2830	2830	2830	2830	0
450	20231219	113400	26555380	2830	2830	2830	2830	0
451	20231219	113300	26555380	2830	2830	2830	2830	0
452	20231219	113200	26555380	2830	2830	2830	2830	0
453	20231219	113100	26555380	2830	2830	2830	2830	0
454	20231219	113000	26555380	2830	2830	2830	2830	0
455	20231219	112900	26555380	2830	2830	2830	2830	0
456	20231219	112800	26555380	2830	2830	2830	2830	0
457	20231219	112700	26555380	2830	2830	2830	2830	0
458	20231219	112600	26555380	2830	2830	2830	2830	0
459	20231219	112500	26555380	2830	2830	2830	2830	0
460	20231219	112400	26555380	2830	2830	2830	2830	0
461	20231219	112300	26555380	2830	2830	2830	2830	0
462	20231219	112200	26555380	2830	2830	2830	2830	0
463	20231219	112100	26555380	2830	2830	2830	2830	1
464	20231219	112000	26552550	2830	2830	2830	2830	0
465	20231219	111900	26552550	2830	2830	2830	2830	0
466	20231219	111800	26552550	2830	2830	2830	2830	0
467	20231219	111700	26552550	2830	2830	2830	2830	10
468	20231219	111600	26524250	2830	2830	2830	2830	249
469	20231219	111500	25819580	2830	2830	2830	2830	0
470	20231219	111400	25819580	2830	2830	2830	2830	0
471	20231219	111300	25819580	2830	2830	2830	2830	0
472	20231219	111200	25819580	2830	2830	2830	2830	0
473	20231219	111100	25819580	2830	2830	2830	2830	0
474	20231219	111000	25819580	2830	2830	2830	2830	0
475	20231219	110900	25819580	2830	2830	2830	2830	66
476	20231219	110800	25632800	2825	2825	2825	2825	0
477	20231219	110700	25632800	2825	2825	2825	2825	0
478	20231219	110600	25632800	2825	2825	2825	2825	0
479	20231219	110500	25632800	2825	2825	2825	2825	0
480	20231219	110400	25632800	2825	2825	2825	2825	0
481	20231219	110300	25632800	2825	2825	2825	2825	0
482	20231219	110200	25632800	2825	2825	2825	2825	0
483	20231219	110100	25632800	2825	2825	2825	2825	0
484	20231219	110000	25632800	2825	2825	2825	2825	0
485	20231219	105900	25632800	2825	2825	2825	2825	0
486	20231219	105800	25632800	2825	2825	2825	2825	0
487	20231219	105700	25632800	2825	2825	2825	2825	0
488	20231219	105600	25632800	2825	2825	2825	2825	0
489	20231219	105500	25632800	2825	2825	2825	2825	0
490	20231219	105400	25632800	2825	2825	2825	2825	0
491	20231219	105300	25632800	2825	2825	2825	2825	0
492	20231219	105200	25632800	2825	2825	2825	2825	0
493	20231219	105100	25632800	2825	2825	2825	2825	0
494	20231219	105000	25632800	2825	2825	2825	2825	0
495	20231219	104900	25632800	2825	2825	2825	2825	5
496	20231219	104800	25618675	2830	2830	2830	2830	0
497	20231219	104700	25618675	2830	2830	2830	2830	0
498	20231219	104600	25618675	2830	2830	2830	2830	0
499	20231219	104500	25618675	2830	2830	2830	2830	0
500	20231219	104400	25618675	2830	2830	2830	2830	0
501	20231219	104300	25618675	2830	2830	2830	2830	0
502	20231219	104200	25618675	2830	2830	2830	2830	0
503	20231219	104100	25618675	2830	2830	2830	2830	1
504	20231219	104000	25615845	2830	2830	2830	2830	0
505	20231219	103900	25615845	2830	2830	2830	2830	0
506	20231219	103800	25615845	2830	2830	2830	2830	2
507	20231219	103700	25610185	2825	2825	2825	2825	0
508	20231219	103600	25610185	2825	2825	2825	2825	0
509	20231219	103500	25610185	2825	2825	2825	2825	0
510	20231219	103400	25610185	2825	2825	2825	2825	0
511	20231219	103300	25610185	2825	2825	2825	2825	61
512	20231219	103200	25437860	2825	2825	2825	2825	13
513	20231219	103100	25401135	2815	2815	2815	2815	300
514	20231219	103000	24556635	2815	2815	2815	2815	25
515	20231219	102900	24486260	2820	2820	2820	2820	0
516	20231219	102800	24486260	2820	2820	2820	2820	5
517	20231219	102700	24472160	2820	2820	2820	2820	0
518	20231219	102600	24472160	2820	2820	2820	2820	0
519	20231219	102500	24472160	2820	2820	2820	2820	0
520	20231219	102400	24472160	2820	2820	2820	2820	0
521	20231219	102300	24472160	2820	2820	2820	2820	0
522	20231219	102200	24472160	2820	2820	2820	2820	0
523	20231219	102100	24472160	2820	2820	2820	2820	0
524	20231219	102000	24472160	2820	2820	2820	2820	0
525	20231219	101900	24472160	2820	2820	2820	2820	0
526	20231219	101800	24472160	2820	2820	2820	2820	0
527	20231219	101700	24472160	2820	2820	2820	2820	0
528	20231219	101600	24472160	2820	2820	2820	2820	0
529	20231219	101500	24472160	2820	2820	2820	2820	0
530	20231219	101400	24472160	2820	2820	2820	2820	0
531	20231219	101300	24472160	2820	2820	2820	2820	0
532	20231219	101200	24472160	2820	2820	2820	2820	0
533	20231219	101100	24472160	2820	2820	2820	2820	0
534	20231219	101000	24472160	2820	2820	2820	2820	0
535	20231219	100900	24472160	2820	2820	2820	2820	35
536	20231219	100800	24373460	2815	2815	2815	2815	0
537	20231219	100700	24373460	2815	2815	2815	2815	0
538	20231219	100600	24373460	2815	2815	2815	2815	0
539	20231219	100500	24373460	2815	2815	2815	2815	0
540	20231219	100400	24373460	2815	2815	2820	2815	169
541	20231219	100300	23897720	2815	2815	2815	2815	0
542	20231219	100200	23897720	2815	2815	2815	2815	0
543	20231219	100100	23897720	2815	2815	2815	2815	0
544	20231219	100000	23897720	2815	2815	2815	2815	0
545	20231219	095900	23897720	2815	2815	2815	2815	34
546	20231219	095800	23802010	2815	2815	2815	2815	0
547	20231219	095700	23802010	2815	2815	2815	2815	10
548	20231219	095600	23773860	2815	2815	2815	2815	0
549	20231219	095500	23773860	2815	2815	2815	2815	0
550	20231219	095400	23773860	2815	2815	2815	2815	1
551	20231219	095300	23771045	2815	2815	2815	2815	1
552	20231219	095200	23768230	2810	2810	2810	2810	0
553	20231219	095100	23768230	2810	2810	2810	2810	0
554	20231219	095000	23768230	2810	2810	2810	2810	0
555	20231219	094900	23768230	2810	2810	2810	2810	0
556	20231219	094800	23768230	2810	2810	2810	2810	4078
557	20231219	094700	12309050	2810	2810	2810	2810	5
558	20231219	094600	12295000	2810	2810	2810	2810	0
559	20231219	094500	12295000	2810	2810	2810	2810	5
560	20231219	094400	12280950	2810	2810	2810	2810	0
561	20231219	094300	12280950	2810	2810	2810	2810	503
562	20231219	094200	10867520	2810	2810	2810	2810	102
563	20231219	094100	10580900	2810	2810	2810	2810	405
564	20231219	094000	9442850	2810	2810	2810	2810	0
565	20231219	093900	9442850	2810	2810	2810	2810	0
566	20231219	093800	9442850	2810	2810	2810	2810	0
567	20231219	093700	9442850	2810	2810	2810	2810	11
568	20231219	093600	9411940	2810	2810	2810	2810	4
569	20231219	093500	9400700	2810	2810	2810	2810	0
570	20231219	093400	9400700	2810	2810	2810	2810	149
571	20231219	093300	8982010	2810	2810	2810	2810	23
572	20231219	093200	8917380	2810	2810	2810	2810	5
573	20231219	093100	8903330	2810	2810	2810	2810	161
574	20231219	093000	8450920	2810	2810	2810	2810	0
575	20231219	092900	8450920	2810	2810	2810	2810	0
576	20231219	092800	8450920	2810	2810	2810	2810	0
577	20231219	092700	8450920	2810	2810	2810	2810	0
578	20231219	092600	8450920	2810	2815	2815	2810	981
579	20231219	092500	5694275	2810	2810	2810	2810	0
580	20231219	092400	5694275	2810	2810	2810	2810	0
581	20231219	092300	5694275	2810	2810	2810	2810	0
582	20231219	092200	5694275	2810	2810	2810	2810	0
583	20231219	092100	5694275	2810	2810	2810	2810	0
584	20231219	092000	5694275	2810	2810	2810	2810	0
585	20231219	091900	5694275	2810	2810	2810	2810	0
586	20231219	091800	5694275	2810	2810	2810	2810	0
587	20231219	091700	5694275	2810	2810	2810	2810	79
588	20231219	091600	5472285	2810	2815	2815	2810	248
589	20231219	091500	4774830	2815	2815	2815	2815	0
590	20231219	091400	4774830	2815	2815	2815	2815	100
591	20231219	091300	4493330	2815	2815	2815	2815	1
592	20231219	091200	4490515	2815	2825	2825	2815	1000
593	20231219	091100	1670755	2830	2830	2830	2830	0
594	20231219	091000	1670755	2830	2830	2830	2830	15
595	20231219	090900	1628305	2830	2830	2830	2830	242
596	20231219	090800	943445	2825	2825	2825	2825	10
597	20231219	090700	915195	2830	2830	2830	2830	0
598	20231219	090600	915195	2830	2830	2830	2830	0
599	20231219	090500	915195	2830	2830	2830	2830	0
600	20231219	090400	915195	2830	2830	2830	2830	0
601	20231219	090300	915195	2830	2830	2830	2830	0
602	20231219	090200	915195	2830	2830	2830	2830	102
603	20231219	090100	626535	2835	2835	2835	2835	0
604	20231219	090000	626535	2835	2835	2835	2835	221