KissMeData/025890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190900	41448200	2930	2930	2930	2930	33
3	20231219	190800	41448200	2930	2930	2930	2930	0
4	20231219	190700	41448200	2930	2930	2930	2930	0
5	20231219	190600	41448200	2930	2930	2930	2930	0
6	20231219	190500	41448200	2930	2930	2930	2930	0
7	20231219	190400	41448200	2930	2930	2930	2930	0
8	20231219	190300	41448200	2930	2930	2930	2930	0
9	20231219	190200	41448200	2930	2930	2930	2930	0
10	20231219	190100	41448200	2930	2930	2930	2930	0
11	20231219	190000	41448200	2930	2930	2930	2930	0
12	20231219	185900	41448200	2930	2930	2930	2930	0
13	20231219	185800	41448200	2930	2930	2930	2930	0
14	20231219	185700	41448200	2930	2930	2930	2930	0
15	20231219	185600	41448200	2930	2930	2930	2930	0
16	20231219	185500	41448200	2930	2930	2930	2930	0
17	20231219	185400	41448200	2930	2930	2930	2930	0
18	20231219	185300	41448200	2930	2930	2930	2930	0
19	20231219	185200	41448200	2930	2930	2930	2930	0
20	20231219	185100	41448200	2930	2930	2930	2930	0
21	20231219	185000	41448200	2930	2930	2930	2930	0
22	20231219	184900	41448200	2930	2930	2930	2930	0
23	20231219	184800	41448200	2930	2930	2930	2930	0
24	20231219	184700	41448200	2930	2930	2930	2930	0
25	20231219	184600	41448200	2930	2930	2930	2930	0
26	20231219	184500	41448200	2930	2930	2930	2930	0
27	20231219	184400	41448200	2930	2930	2930	2930	0
28	20231219	184300	41448200	2930	2930	2930	2930	0
29	20231219	184200	41448200	2930	2930	2930	2930	0
30	20231219	184100	41448200	2930	2930	2930	2930	0
31	20231219	184000	41448200	2930	2930	2930	2930	0
32	20231219	183900	41448200	2930	2930	2930	2930	33
33	20231219	183800	41448200	2930	2930	2930	2930	0
34	20231219	183700	41448200	2930	2930	2930	2930	0
35	20231219	183600	41448200	2930	2930	2930	2930	0
36	20231219	183500	41448200	2930	2930	2930	2930	0
37	20231219	183400	41448200	2930	2930	2930	2930	0
38	20231219	183300	41448200	2930	2930	2930	2930	0
39	20231219	183200	41448200	2930	2930	2930	2930	0
40	20231219	183100	41448200	2930	2930	2930	2930	0
41	20231219	183000	41448200	2930	2930	2930	2930	0
42	20231219	182900	41448200	2930	2930	2930	2930	0
43	20231219	182800	41448200	2930	2930	2930	2930	0
44	20231219	182700	41448200	2930	2930	2930	2930	0
45	20231219	182600	41448200	2930	2930	2930	2930	0
46	20231219	182500	41448200	2930	2930	2930	2930	0
47	20231219	182400	41448200	2930	2930	2930	2930	0
48	20231219	182300	41448200	2930	2930	2930	2930	0
49	20231219	182200	41448200	2930	2930	2930	2930	0
50	20231219	182100	41448200	2930	2930	2930	2930	0
51	20231219	182000	41448200	2930	2930	2930	2930	0
52	20231219	181900	41448200	2930	2930	2930	2930	0
53	20231219	181800	41448200	2930	2930	2930	2930	0
54	20231219	181700	41448200	2930	2930	2930	2930	0
55	20231219	181600	41448200	2930	2930	2930	2930	0
56	20231219	181500	41448200	2930	2930	2930	2930	0
57	20231219	181400	41448200	2930	2930	2930	2930	0
58	20231219	181300	41448200	2930	2930	2930	2930	0
59	20231219	181200	41448200	2930	2930	2930	2930	0
60	20231219	181100	41448200	2930	2930	2930	2930	0
61	20231219	181000	41448200	2930	2930	2930	2930	0
62	20231219	180900	41448200	2930	2930	2930	2930	33
63	20231219	180800	41448200	2930	2930	2930	2930	0
64	20231219	180700	41448200	2930	2930	2930	2930	0
65	20231219	180600	41448200	2930	2930	2930	2930	0
66	20231219	180500	41448200	2930	2930	2930	2930	0
67	20231219	180400	41448200	2930	2930	2930	2930	0
68	20231219	180300	41448200	2930	2930	2930	2930	0
69	20231219	180200	41448200	2930	2930	2930	2930	0
70	20231219	180100	41448200	2930	2930	2930	2930	0
71	20231219	180000	41448200	2930	2930	2930	2930	0
72	20231219	175900	41448200	2930	2930	2930	2930	0
73	20231219	175800	41448200	2930	2930	2930	2930	0
74	20231219	175700	41448200	2930	2930	2930	2930	0
75	20231219	175600	41448200	2930	2930	2930	2930	0
76	20231219	175500	41448200	2930	2930	2930	2930	0
77	20231219	175400	41448200	2930	2930	2930	2930	0
78	20231219	175300	41448200	2930	2930	2930	2930	0
79	20231219	175200	41448200	2930	2930	2930	2930	0
80	20231219	175100	41448200	2930	2930	2930	2930	0
81	20231219	175000	41448200	2930	2930	2930	2930	0
82	20231219	174900	41448200	2930	2930	2930	2930	0
83	20231219	174800	41448200	2930	2930	2930	2930	0
84	20231219	174700	41448200	2930	2930	2930	2930	0
85	20231219	174600	41448200	2930	2930	2930	2930	0
86	20231219	174500	41448200	2930	2930	2930	2930	0
87	20231219	174400	41448200	2930	2930	2930	2930	0
88	20231219	174300	41448200	2930	2930	2930	2930	0
89	20231219	174200	41448200	2930	2930	2930	2930	0
90	20231219	174100	41448200	2930	2930	2930	2930	0
91	20231219	174000	41448200	2930	2930	2930	2930	0
92	20231219	173900	41448200	2930	2930	2930	2930	33
93	20231219	173800	41448200	2930	2930	2930	2930	0
94	20231219	173700	41448200	2930	2930	2930	2930	0
95	20231219	173600	41448200	2930	2930	2930	2930	0
96	20231219	173500	41448200	2930	2930	2930	2930	0
97	20231219	173400	41448200	2930	2930	2930	2930	0
98	20231219	173300	41448200	2930	2930	2930	2930	0
99	20231219	173200	41448200	2930	2930	2930	2930	0
100	20231219	173100	41448200	2930	2930	2930	2930	0
101	20231219	173000	41448200	2930	2930	2930	2930	0
102	20231219	172900	41448200	2930	2930	2930	2930	0
103	20231219	172800	41448200	2930	2930	2930	2930	0
104	20231219	172700	41448200	2930	2930	2930	2930	0
105	20231219	172600	41448200	2930	2930	2930	2930	0
106	20231219	172500	41448200	2930	2930	2930	2930	0
107	20231219	172400	41448200	2930	2930	2930	2930	0
108	20231219	172300	41448200	2930	2930	2930	2930	0
109	20231219	172200	41448200	2930	2930	2930	2930	0
110	20231219	172100	41448200	2930	2930	2930	2930	0
111	20231219	172000	41448200	2930	2930	2930	2930	0
112	20231219	171900	41448200	2930	2930	2930	2930	0
113	20231219	171800	41448200	2930	2930	2930	2930	0
114	20231219	171700	41448200	2930	2930	2930	2930	0
115	20231219	171600	41448200	2930	2930	2930	2930	0
116	20231219	171500	41448200	2930	2930	2930	2930	0
117	20231219	171400	41448200	2930	2930	2930	2930	0
118	20231219	171300	41448200	2930	2930	2930	2930	0
119	20231219	171200	41448200	2930	2930	2930	2930	0
120	20231219	171100	41448200	2930	2930	2930	2930	0
121	20231219	171000	41448200	2930	2930	2930	2930	0
122	20231219	170900	41448200	2930	2930	2930	2930	33
123	20231219	170800	41448200	2930	2930	2930	2930	0
124	20231219	170700	41448200	2930	2930	2930	2930	0
125	20231219	170600	41448200	2930	2930	2930	2930	0
126	20231219	170500	41448200	2930	2930	2930	2930	0
127	20231219	170400	41448200	2930	2930	2930	2930	0
128	20231219	170300	41448200	2930	2930	2930	2930	0
129	20231219	170200	41448200	2930	2930	2930	2930	0
130	20231219	170100	41448200	2930	2930	2930	2930	0
131	20231219	170000	41448200	2930	2930	2930	2930	0
132	20231219	165900	41448200	2930	2930	2930	2930	0
133	20231219	165800	41448200	2930	2930	2930	2930	0
134	20231219	165700	41448200	2930	2930	2930	2930	0
135	20231219	165600	41448200	2930	2930	2930	2930	0
136	20231219	165500	41448200	2930	2930	2930	2930	0
137	20231219	165400	41448200	2930	2930	2930	2930	0
138	20231219	165300	41448200	2930	2930	2930	2930	0
139	20231219	165200	41448200	2930	2930	2930	2930	0
140	20231219	165100	41448200	2930	2930	2930	2930	0
141	20231219	165000	41448200	2930	2930	2930	2930	0
142	20231219	164900	41448200	2930	2930	2930	2930	0
143	20231219	164800	41448200	2930	2930	2930	2930	0
144	20231219	164700	41448200	2930	2930	2930	2930	0
145	20231219	164600	41448200	2930	2930	2930	2930	0
146	20231219	164500	41448200	2930	2930	2930	2930	0
147	20231219	164400	41448200	2930	2930	2930	2930	0
148	20231219	164300	41448200	2930	2930	2930	2930	0
149	20231219	164200	41448200	2930	2930	2930	2930	0
150	20231219	164100	41448200	2930	2930	2930	2930	0
151	20231219	164000	41448200	2930	2930	2930	2930	0
152	20231219	163900	41448200	2930	2930	2930	2930	33
153	20231219	163800	41448200	2930	2930	2930	2930	0
154	20231219	163700	41448200	2930	2930	2930	2930	0
155	20231219	163600	41448200	2930	2930	2930	2930	0
156	20231219	163500	41448200	2930	2930	2930	2930	0
157	20231219	163400	41448200	2930	2930	2930	2930	0
158	20231219	163300	41448200	2930	2930	2930	2930	0
159	20231219	163200	41448200	2930	2930	2930	2930	0
160	20231219	163100	41448200	2930	2930	2930	2930	0
161	20231219	163000	41448200	2930	2930	2930	2930	0
162	20231219	162900	41448200	2930	2930	2930	2930	0
163	20231219	162800	41448200	2930	2930	2930	2930	0
164	20231219	162700	41448200	2930	2930	2930	2930	0
165	20231219	162600	41448200	2930	2930	2930	2930	0
166	20231219	162500	41448200	2930	2930	2930	2930	0
167	20231219	162400	41448200	2930	2930	2930	2930	0
168	20231219	162300	41448200	2930	2930	2930	2930	0
169	20231219	162200	41448200	2930	2930	2930	2930	0
170	20231219	162100	41448200	2930	2930	2930	2930	0
171	20231219	162000	41448200	2930	2930	2930	2930	0
172	20231219	161900	41448200	2930	2930	2930	2930	0
173	20231219	161800	41448200	2930	2930	2930	2930	0
174	20231219	161700	41448200	2930	2930	2930	2930	0
175	20231219	161600	41448200	2930	2930	2930	2930	0
176	20231219	161500	41448200	2930	2930	2930	2930	0
177	20231219	161400	41448200	2930	2930	2930	2930	0
178	20231219	161300	41448200	2930	2930	2930	2930	0
179	20231219	161200	41448200	2930	2930	2930	2930	0
180	20231219	161100	41448200	2930	2930	2930	2930	0
181	20231219	161000	41448200	2930	2930	2930	2930	0
182	20231219	160900	41448200	2930	2930	2930	2930	33
183	20231219	160800	41448200	2930	2930	2930	2930	0
184	20231219	160700	41448200	2930	2930	2930	2930	0
185	20231219	160600	41448200	2930	2930	2930	2930	0
186	20231219	160500	41448200	2930	2930	2930	2930	0
187	20231219	160400	41448200	2930	2930	2930	2930	0
188	20231219	160300	41448200	2930	2930	2930	2930	0
189	20231219	160200	41448200	2930	2930	2930	2930	0
190	20231219	160100	41448200	2930	2930	2930	2930	0
191	20231219	160000	41448200	2930	2930	2930	2930	0
192	20231219	155900	41448200	2930	2930	2930	2930	0
193	20231219	155800	41448200	2930	2930	2930	2930	0
194	20231219	155700	41448200	2930	2930	2930	2930	0
195	20231219	155600	41448200	2930	2930	2930	2930	0
196	20231219	155500	41448200	2930	2930	2930	2930	0
197	20231219	155400	41448200	2930	2930	2930	2930	0
198	20231219	155300	41448200	2930	2930	2930	2930	0
199	20231219	155200	41448200	2930	2930	2930	2930	0
200	20231219	155100	41448200	2930	2930	2930	2930	0
201	20231219	155000	41448200	2930	2930	2930	2930	0
202	20231219	154900	41448200	2930	2930	2930	2930	0
203	20231219	154800	41448200	2930	2930	2930	2930	0
204	20231219	154700	41448200	2930	2930	2930	2930	0
205	20231219	154600	41448200	2930	2930	2930	2930	0
206	20231219	154500	41448200	2930	2930	2930	2930	0
207	20231219	154400	41448200	2930	2930	2930	2930	0
208	20231219	154300	41448200	2930	2930	2930	2930	0
209	20231219	154200	41448200	2930	2930	2930	2930	0
210	20231219	154100	41448200	2930	2930	2930	2930	0
211	20231219	154000	41448200	2930	2930	2930	2930	0
212	20231219	153900	41448200	2930	2930	2930	2930	33
213	20231219	153800	41448200	2930	2930	2930	2930	0
214	20231219	153700	41448200	2930	2930	2930	2930	0
215	20231219	153600	41448200	2930	2930	2930	2930	0
216	20231219	153500	41448200	2930	2930	2930	2930	0
217	20231219	153400	41448200	2930	2930	2930	2930	0
218	20231219	153300	41448200	2930	2930	2930	2930	0
219	20231219	153200	41448200	2930	2930	2930	2930	0
220	20231219	153100	41448200	2930	2930	2930	2930	0
221	20231219	153000	41448200	2930	2930	2930	2930	33
222	20231219	152900	41351510	2930	2930	2930	2930	0
223	20231219	152800	41351510	2930	2930	2930	2930	0
224	20231219	152700	41351510	2930	2930	2930	2930	0
225	20231219	152600	41351510	2930	2930	2930	2930	0
226	20231219	152500	41351510	2930	2930	2930	2930	0
227	20231219	152400	41351510	2930	2930	2930	2930	0
228	20231219	152300	41351510	2930	2930	2930	2930	0
229	20231219	152200	41351510	2930	2930	2930	2930	0
230	20231219	152100	41351510	2930	2930	2930	2930	0
231	20231219	152000	41351510	2930	2930	2930	2930	0
232	20231219	151900	41351510	2930	2930	2930	2930	7
233	20231219	151800	41331000	2925	2925	2925	2925	0
234	20231219	151700	41331000	2925	2925	2925	2925	0
235	20231219	151600	41331000	2925	2925	2925	2925	0
236	20231219	151500	41331000	2925	2925	2925	2925	1
237	20231219	151400	41328075	2930	2930	2930	2930	0
238	20231219	151300	41328075	2930	2930	2930	2930	0
239	20231219	151200	41328075	2930	2930	2930	2930	0
240	20231219	151100	41328075	2930	2930	2930	2930	0
241	20231219	151000	41328075	2930	2930	2930	2930	0
242	20231219	150900	41328075	2930	2930	2930	2930	0
243	20231219	150800	41328075	2930	2930	2930	2930	0
244	20231219	150700	41328075	2930	2930	2930	2930	0
245	20231219	150600	41328075	2930	2930	2930	2930	0
246	20231219	150500	41328075	2930	2930	2930	2930	0
247	20231219	150400	41328075	2930	2930	2930	2930	0
248	20231219	150300	41328075	2930	2930	2930	2930	0
249	20231219	150200	41328075	2930	2930	2930	2930	0
250	20231219	150100	41328075	2930	2930	2930	2930	0
251	20231219	150000	41328075	2930	2930	2930	2930	0
252	20231219	145900	41328075	2930	2930	2930	2930	0
253	20231219	145800	41328075	2930	2930	2930	2930	0
254	20231219	145700	41328075	2930	2930	2930	2930	0
255	20231219	145600	41328075	2930	2930	2930	2930	0
256	20231219	145500	41328075	2930	2930	2930	2930	0
257	20231219	145400	41328075	2930	2930	2930	2930	0
258	20231219	145300	41328075	2930	2930	2930	2930	0
259	20231219	145200	41328075	2930	2930	2930	2930	0
260	20231219	145100	41328075	2930	2930	2930	2930	0
261	20231219	145000	41328075	2930	2930	2930	2930	9
262	20231219	144900	41301705	2930	2925	2930	2925	15
263	20231219	144800	41257815	2925	2925	2925	2925	0
264	20231219	144700	41257815	2925	2925	2925	2925	0
265	20231219	144600	41257815	2925	2925	2925	2925	12
266	20231219	144500	41222715	2925	2925	2925	2925	0
267	20231219	144400	41222715	2925	2925	2925	2925	70
268	20231219	144300	41017965	2930	2930	2930	2930	0
269	20231219	144200	41017965	2930	2930	2930	2930	0
270	20231219	144100	41017965	2930	2930	2930	2930	0
271	20231219	144000	41017965	2930	2930	2930	2930	52
272	20231219	143900	40865605	2930	2930	2930	2930	9
273	20231219	143800	40839235	2930	2930	2930	2930	0
274	20231219	143700	40839235	2930	2930	2930	2930	0
275	20231219	143600	40839235	2930	2930	2930	2930	0
276	20231219	143500	40839235	2930	2930	2930	2930	0
277	20231219	143400	40839235	2930	2930	2930	2930	17
278	20231219	143300	40789425	2930	2930	2930	2930	0
279	20231219	143200	40789425	2930	2930	2930	2930	0
280	20231219	143100	40789425	2930	2930	2930	2930	0
281	20231219	143000	40789425	2930	2930	2930	2930	0
282	20231219	142900	40789425	2930	2930	2930	2930	0
283	20231219	142800	40789425	2930	2930	2930	2930	9
284	20231219	142700	40763055	2930	2930	2930	2930	0
285	20231219	142600	40763055	2930	2930	2930	2930	0
286	20231219	142500	40763055	2930	2930	2930	2930	0
287	20231219	142400	40763055	2930	2930	2930	2930	0
288	20231219	142300	40763055	2930	2930	2930	2930	0
289	20231219	142200	40763055	2930	2930	2930	2930	0
290	20231219	142100	40763055	2930	2930	2930	2930	0
291	20231219	142000	40763055	2930	2930	2930	2930	52
292	20231219	141900	40610695	2930	2930	2930	2930	0
293	20231219	141800	40610695	2930	2930	2930	2930	331
294	20231219	141700	39640865	2930	2930	2930	2930	9
295	20231219	141600	39614495	2930	2930	2930	2930	0
296	20231219	141500	39614495	2930	2930	2930	2930	0
297	20231219	141400	39614495	2930	2930	2930	2930	0
298	20231219	141300	39614495	2930	2930	2930	2930	0
299	20231219	141200	39614495	2930	2930	2930	2930	0
300	20231219	141100	39614495	2930	2930	2930	2930	0
301	20231219	141000	39614495	2930	2930	2930	2930	0
302	20231219	140900	39614495	2930	2930	2930	2930	0
303	20231219	140800	39614495	2930	2930	2930	2930	0
304	20231219	140700	39614495	2930	2930	2930	2930	0
305	20231219	140600	39614495	2930	2930	2930	2930	9
306	20231219	140500	39588125	2930	2930	2930	2930	0
307	20231219	140400	39588125	2930	2930	2930	2930	0
308	20231219	140300	39588125	2930	2930	2930	2930	0
309	20231219	140200	39588125	2930	2930	2930	2930	0
310	20231219	140100	39588125	2930	2930	2930	2930	0
311	20231219	140000	39588125	2930	2930	2930	2930	345
312	20231219	135900	38577275	2930	2930	2930	2930	132
313	20231219	135800	38190515	2930	2930	2930	2930	0
314	20231219	135700	38190515	2930	2930	2930	2930	0
315	20231219	135600	38190515	2930	2930	2930	2930	131
316	20231219	135500	37806685	2930	2930	2930	2930	9
317	20231219	135400	37780315	2930	2930	2930	2930	0
318	20231219	135300	37780315	2930	2930	2930	2930	0
319	20231219	135200	37780315	2930	2930	2930	2930	0
320	20231219	135100	37780315	2930	2930	2930	2930	0
321	20231219	135000	37780315	2930	2930	2930	2930	0
322	20231219	134900	37780315	2930	2930	2930	2930	0
323	20231219	134800	37780315	2930	2930	2930	2930	0
324	20231219	134700	37780315	2930	2930	2930	2930	0
325	20231219	134600	37780315	2930	2930	2930	2930	0
326	20231219	134500	37780315	2930	2930	2930	2930	0
327	20231219	134400	37780315	2930	2930	2930	2930	9
328	20231219	134300	37753945	2925	2925	2925	2925	13
329	20231219	134200	37715920	2925	2925	2925	2925	0
330	20231219	134100	37715920	2925	2925	2925	2925	0
331	20231219	134000	37715920	2925	2930	2930	2925	221
332	20231219	133900	37069235	2930	2930	2930	2930	0
333	20231219	133800	37069235	2930	2930	2930	2930	0
334	20231219	133700	37069235	2930	2930	2930	2930	0
335	20231219	133600	37069235	2930	2930	2930	2930	0
336	20231219	133500	37069235	2930	2930	2930	2930	0
337	20231219	133400	37069235	2930	2930	2930	2930	0
338	20231219	133300	37069235	2930	2930	2930	2930	9
339	20231219	133200	37042865	2930	2930	2930	2930	0
340	20231219	133100	37042865	2930	2930	2930	2930	0
341	20231219	133000	37042865	2930	2930	2930	2930	0
342	20231219	132900	37042865	2930	2930	2930	2930	0
343	20231219	132800	37042865	2930	2930	2930	2930	0
344	20231219	132700	37042865	2930	2930	2930	2930	0
345	20231219	132600	37042865	2930	2930	2930	2930	331
346	20231219	132500	36073035	2930	2930	2930	2930	0
347	20231219	132400	36073035	2930	2930	2930	2930	0
348	20231219	132300	36073035	2930	2930	2930	2930	0
349	20231219	132200	36073035	2930	2930	2930	2930	9
350	20231219	132100	36046665	2930	2930	2930	2930	0
351	20231219	132000	36046665	2930	2930	2930	2930	52
352	20231219	131900	35894305	2930	2930	2930	2930	0
353	20231219	131800	35894305	2930	2930	2930	2930	0
354	20231219	131700	35894305	2930	2930	2930	2930	0
355	20231219	131600	35894305	2930	2930	2930	2930	0
356	20231219	131500	35894305	2930	2930	2930	2930	0
357	20231219	131400	35894305	2930	2930	2930	2930	0
358	20231219	131300	35894305	2930	2930	2930	2930	0
359	20231219	131200	35894305	2930	2930	2930	2930	0
360	20231219	131100	35894305	2930	2930	2930	2930	9
361	20231219	131000	35867935	2930	2930	2930	2930	0
362	20231219	130900	35867935	2930	2930	2930	2930	0
363	20231219	130800	35867935	2930	2930	2930	2930	0
364	20231219	130700	35867935	2930	2930	2930	2930	0
365	20231219	130600	35867935	2930	2930	2930	2930	0
366	20231219	130500	35867935	2930	2930	2930	2930	0
367	20231219	130400	35867935	2930	2930	2930	2930	15
368	20231219	130300	35823985	2930	2930	2930	2930	0
369	20231219	130200	35823985	2930	2930	2930	2930	0
370	20231219	130100	35823985	2930	2930	2930	2930	0
371	20231219	130000	35823985	2930	2930	2930	2930	62
372	20231219	125900	35642325	2925	2925	2925	2925	0
373	20231219	125800	35642325	2925	2925	2925	2925	13
374	20231219	125700	35604300	2925	2925	2925	2925	0
375	20231219	125600	35604300	2925	2925	2925	2925	0
376	20231219	125500	35604300	2925	2925	2925	2925	2
377	20231219	125400	35598450	2930	2930	2930	2930	0
378	20231219	125300	35598450	2930	2930	2930	2930	0
379	20231219	125200	35598450	2930	2930	2930	2930	0
380	20231219	125100	35598450	2930	2930	2930	2930	0
381	20231219	125000	35598450	2930	2930	2930	2930	0
382	20231219	124900	35598450	2930	2930	2930	2930	9
383	20231219	124800	35572080	2930	2930	2930	2930	0
384	20231219	124700	35572080	2930	2930	2930	2930	0
385	20231219	124600	35572080	2930	2930	2930	2930	0
386	20231219	124500	35572080	2930	2930	2930	2930	0
387	20231219	124400	35572080	2930	2930	2930	2930	0
388	20231219	124300	35572080	2930	2930	2930	2930	0
389	20231219	124200	35572080	2930	2930	2930	2930	0
390	20231219	124100	35572080	2930	2930	2930	2930	0
391	20231219	124000	35572080	2930	2930	2930	2930	53
392	20231219	123900	35416790	2930	2930	2930	2930	0
393	20231219	123800	35416790	2930	2930	2930	2930	9
394	20231219	123700	35390420	2930	2930	2930	2930	0
395	20231219	123600	35390420	2930	2930	2930	2930	0
396	20231219	123500	35390420	2930	2930	2930	2930	0
397	20231219	123400	35390420	2930	2930	2930	2930	332
398	20231219	123300	34417660	2930	2930	2930	2930	0
399	20231219	123200	34417660	2930	2930	2930	2930	0
400	20231219	123100	34417660	2930	2930	2930	2930	0
401	20231219	123000	34417660	2930	2930	2930	2930	0
402	20231219	122900	34417660	2930	2930	2930	2930	0
403	20231219	122800	34417660	2930	2930	2930	2930	0
404	20231219	122700	34417660	2930	2930	2930	2930	79
405	20231219	122600	34186190	2930	2930	2930	2930	0
406	20231219	122500	34186190	2930	2930	2930	2930	0
407	20231219	122400	34186190	2930	2930	2930	2930	0
408	20231219	122300	34186190	2930	2930	2930	2930	0
409	20231219	122200	34186190	2930	2930	2930	2930	0
410	20231219	122100	34186190	2930	2930	2930	2930	0
411	20231219	122000	34186190	2930	2930	2930	2930	53
412	20231219	121900	34030900	2930	2930	2930	2930	0
413	20231219	121800	34030900	2930	2930	2930	2930	0
414	20231219	121700	34030900	2930	2930	2930	2930	0
415	20231219	121600	34030900	2930	2930	2930	2930	10
416	20231219	121500	34001600	2930	2930	2930	2930	0
417	20231219	121400	34001600	2930	2930	2930	2930	0
418	20231219	121300	34001600	2930	2930	2930	2930	0
419	20231219	121200	34001600	2930	2930	2930	2930	0
420	20231219	121100	34001600	2930	2930	2930	2930	0
421	20231219	121000	34001600	2930	2930	2930	2930	0
422	20231219	120900	34001600	2930	2930	2930	2930	0
423	20231219	120800	34001600	2930	2930	2930	2930	0
424	20231219	120700	34001600	2930	2930	2930	2930	0
425	20231219	120600	34001600	2930	2930	2930	2930	0
426	20231219	120500	34001600	2930	2930	2930	2930	10
427	20231219	120400	33972300	2925	2925	2925	2925	1
428	20231219	120300	33969375	2930	2930	2930	2930	0
429	20231219	120200	33969375	2930	2930	2930	2930	0
430	20231219	120100	33969375	2930	2930	2930	2930	0
431	20231219	120000	33969375	2930	2930	2930	2930	53
432	20231219	115900	33814085	2930	2930	2930	2930	0
433	20231219	115800	33814085	2930	2930	2930	2930	0
434	20231219	115700	33814085	2930	2930	2930	2930	0
435	20231219	115600	33814085	2930	2930	2930	2930	0
436	20231219	115500	33814085	2930	2930	2930	2930	0
437	20231219	115400	33814085	2930	2930	2930	2930	10
438	20231219	115300	33784785	2930	2930	2930	2930	0
439	20231219	115200	33784785	2930	2930	2930	2930	0
440	20231219	115100	33784785	2930	2930	2930	2930	0
441	20231219	115000	33784785	2930	2930	2930	2930	0
442	20231219	114900	33784785	2930	2930	2930	2930	0
443	20231219	114800	33784785	2930	2930	2930	2930	0
444	20231219	114700	33784785	2930	2930	2930	2930	0
445	20231219	114600	33784785	2930	2930	2930	2930	0
446	20231219	114500	33784785	2930	2930	2930	2930	0
447	20231219	114400	33784785	2930	2930	2930	2930	0
448	20231219	114300	33784785	2930	2930	2930	2930	10
449	20231219	114200	33755485	2930	2930	2930	2930	332
450	20231219	114100	32782725	2930	2930	2930	2930	0
451	20231219	114000	32782725	2930	2930	2930	2930	53
452	20231219	113900	32627435	2930	2930	2930	2930	0
453	20231219	113800	32627435	2930	2930	2930	2930	0
454	20231219	113700	32627435	2930	2930	2930	2930	0
455	20231219	113600	32627435	2930	2930	2930	2930	0
456	20231219	113500	32627435	2930	2930	2930	2930	0
457	20231219	113400	32627435	2930	2930	2930	2930	0
458	20231219	113300	32627435	2930	2930	2930	2930	0
459	20231219	113200	32627435	2930	2930	2930	2930	10
460	20231219	113100	32598135	2925	2925	2925	2925	13
461	20231219	113000	32560110	2925	2925	2925	2925	0
462	20231219	112900	32560110	2925	2925	2925	2925	0
463	20231219	112800	32560110	2925	2925	2925	2925	13
464	20231219	112700	32522085	2925	2925	2925	2925	18
465	20231219	112600	32469435	2930	2930	2930	2930	0
466	20231219	112500	32469435	2930	2930	2930	2930	0
467	20231219	112400	32469435	2930	2930	2930	2930	0
468	20231219	112300	32469435	2930	2930	2930	2930	0
469	20231219	112200	32469435	2930	2930	2930	2930	17
470	20231219	112100	32419625	2930	2930	2930	2930	10
471	20231219	112000	32390325	2930	2930	2930	2930	53
472	20231219	111900	32235035	2930	2930	2930	2930	0
473	20231219	111800	32235035	2930	2930	2930	2930	0
474	20231219	111700	32235035	2930	2930	2930	2930	0
475	20231219	111600	32235035	2930	2930	2930	2930	0
476	20231219	111500	32235035	2930	2930	2930	2930	0
477	20231219	111400	32235035	2930	2930	2930	2930	0
478	20231219	111300	32235035	2930	2930	2930	2930	0
479	20231219	111200	32235035	2930	2930	2930	2930	0
480	20231219	111100	32235035	2930	2930	2930	2930	51
481	20231219	111000	32085605	2930	2930	2930	2930	0
482	20231219	110900	32085605	2930	2930	2930	2930	0
483	20231219	110800	32085605	2930	2930	2930	2930	0
484	20231219	110700	32085605	2930	2930	2930	2930	0
485	20231219	110600	32085605	2930	2930	2930	2930	0
486	20231219	110500	32085605	2930	2930	2930	2930	0
487	20231219	110400	32085605	2930	2930	2930	2930	0
488	20231219	110300	32085605	2930	2930	2930	2930	0
489	20231219	110200	32085605	2930	2930	2930	2930	0
490	20231219	110100	32085605	2930	2930	2930	2930	0
491	20231219	110000	32085605	2930	2930	2930	2930	53
492	20231219	105900	31930315	2930	2930	2930	2930	0
493	20231219	105800	31930315	2930	2930	2930	2930	0
494	20231219	105700	31930315	2930	2945	2945	2930	2243
495	20231219	105600	25344885	2955	2955	2955	2955	0
496	20231219	105500	25344885	2955	2955	2955	2955	0
497	20231219	105400	25344885	2955	2955	2955	2955	0
498	20231219	105300	25344885	2955	2955	2955	2955	0
499	20231219	105200	25344885	2955	2955	2955	2955	0
500	20231219	105100	25344885	2955	2955	2955	2955	0
501	20231219	105000	25344885	2955	2955	2955	2955	365
502	20231219	104900	24266310	2955	2955	2955	2955	0
503	20231219	104800	24266310	2955	2955	2955	2955	0
504	20231219	104700	24266310	2955	2955	2955	2955	0
505	20231219	104600	24266310	2955	2955	2955	2955	0
506	20231219	104500	24266310	2955	2955	2955	2955	0
507	20231219	104400	24266310	2955	2955	2955	2955	0
508	20231219	104300	24266310	2955	2955	2955	2955	0
509	20231219	104200	24266310	2955	2955	2955	2955	0
510	20231219	104100	24266310	2955	2955	2955	2955	0
511	20231219	104000	24266310	2955	2950	2955	2950	53
512	20231219	103900	24109805	2930	2930	2930	2930	7
513	20231219	103800	24089295	2950	2950	2950	2950	0
514	20231219	103700	24089295	2950	2930	2950	2930	15
515	20231219	103600	24045325	2930	2930	2930	2930	0
516	20231219	103500	24045325	2930	2930	2930	2930	0
517	20231219	103400	24045325	2930	2930	2930	2930	13
518	20231219	103300	24007235	2930	2930	2930	2930	0
519	20231219	103200	24007235	2930	2930	2930	2930	0
520	20231219	103100	24007235	2930	2935	2935	2930	13
521	20231219	103000	23969090	2930	2930	2930	2930	0
522	20231219	102900	23969090	2930	2930	2930	2930	0
523	20231219	102800	23969090	2930	2930	2930	2930	13
524	20231219	102700	23931000	2930	2930	2930	2930	0
525	20231219	102600	23931000	2930	2930	2930	2930	0
526	20231219	102500	23931000	2930	2930	2930	2930	13
527	20231219	102400	23892910	2930	2930	2930	2930	0
528	20231219	102300	23892910	2930	2930	2930	2930	0
529	20231219	102200	23892910	2930	2930	2930	2930	13
530	20231219	102100	23854820	2930	2930	2930	2930	7
531	20231219	102000	23834310	2950	2945	2950	2945	53
532	20231219	101900	23678085	2930	2930	2930	2930	13
533	20231219	101800	23639995	2930	2930	2930	2930	0
534	20231219	101700	23639995	2930	2930	2930	2930	0
535	20231219	101600	23639995	2930	2950	2950	2930	173
536	20231219	101500	23133005	2955	2955	2955	2955	0
537	20231219	101400	23133005	2955	2955	2955	2955	0
538	20231219	101300	23133005	2955	2955	2955	2955	0
539	20231219	101200	23133005	2955	2955	2955	2955	0
540	20231219	101100	23133005	2955	2955	2955	2955	0
541	20231219	101000	23133005	2955	2955	2955	2955	0
542	20231219	100900	23133005	2955	2955	2955	2955	0
543	20231219	100800	23133005	2955	2955	2955	2955	0
544	20231219	100700	23133005	2955	2955	2955	2955	0
545	20231219	100600	23133005	2955	2955	2955	2955	0
546	20231219	100500	23133005	2955	2955	2955	2955	0
547	20231219	100400	23133005	2955	2955	2955	2955	0
548	20231219	100300	23133005	2955	2955	2955	2955	0
549	20231219	100200	23133005	2955	2955	2955	2955	0
550	20231219	100100	23133005	2955	2955	2955	2955	0
551	20231219	100000	23133005	2955	2935	2955	2935	731
552	20231219	095900	20978630	2930	2930	2930	2930	0
553	20231219	095800	20978630	2930	2930	2930	2930	13
554	20231219	095700	20940540	2930	2930	2930	2930	0
555	20231219	095600	20940540	2930	2930	2930	2930	0
556	20231219	095500	20940540	2930	2930	2930	2930	13
557	20231219	095400	20902450	2930	2930	2930	2930	5
558	20231219	095300	20887800	2925	2925	2925	2925	1100
559	20231219	095200	17670300	2925	2925	2925	2925	13
560	20231219	095100	17632275	2925	2925	2925	2925	0
561	20231219	095000	17632275	2925	2925	2925	2925	0
562	20231219	094900	17632275	2925	2925	2925	2925	14
563	20231219	094800	17591325	2925	2925	2925	2925	0
564	20231219	094700	17591325	2925	2925	2925	2925	0
565	20231219	094600	17591325	2925	2925	2925	2925	13
566	20231219	094500	17553300	2925	2925	2925	2925	0
567	20231219	094400	17553300	2925	2925	2925	2925	0
568	20231219	094300	17553300	2925	2925	2925	2925	14
569	20231219	094200	17512350	2945	2945	2945	2945	0
570	20231219	094100	17512350	2945	2945	2945	2945	0
571	20231219	094000	17512350	2945	2945	2945	2945	53
572	20231219	093900	17356265	2925	2925	2925	2925	0
573	20231219	093800	17356265	2925	2925	2925	2925	0
574	20231219	093700	17356265	2925	2925	2925	2925	17
575	20231219	093600	17306540	2945	2945	2945	2945	0
576	20231219	093500	17306540	2945	2945	2945	2945	0
577	20231219	093400	17306540	2945	2945	2945	2945	0
578	20231219	093300	17306540	2945	2945	2945	2945	0
579	20231219	093200	17306540	2945	2945	2945	2945	0
580	20231219	093100	17306540	2945	2945	2945	2945	0
581	20231219	093000	17306540	2945	2945	2945	2945	0
582	20231219	092900	17306540	2945	2945	2945	2945	0
583	20231219	092800	17306540	2945	2945	2945	2945	0
584	20231219	092700	17306540	2945	2945	2945	2945	0
585	20231219	092600	17306540	2945	2945	2945	2945	0
586	20231219	092500	17306540	2945	2925	2945	2925	14
587	20231219	092400	17265570	2925	2925	2925	2925	192
588	20231219	092300	16703970	2925	2925	2925	2925	0
589	20231219	092200	16703970	2925	2925	2925	2925	300
590	20231219	092100	15826470	2945	2945	2945	2945	0
591	20231219	092000	15826470	2945	2945	2945	2945	53
592	20231219	091900	15670385	2945	2915	2945	2915	182
593	20231219	091800	15135285	2915	2915	2915	2915	13
594	20231219	091700	15097390	2920	2920	2920	2920	0
595	20231219	091600	15097390	2920	2920	2920	2920	13
596	20231219	091500	15059430	2920	2920	2920	2920	0
597	20231219	091400	15059430	2920	2920	2920	2920	0
598	20231219	091300	15059430	2920	2920	2920	2920	13
599	20231219	091200	15021470	2920	2920	2920	2920	0
600	20231219	091100	15021470	2920	2920	2920	2920	0
601	20231219	091000	15021470	2920	2920	2920	2920	13
602	20231219	090900	14983510	2920	2920	2920	2920	0
603	20231219	090800	14983510	2920	2920	2920	2920	0
604	20231219	090700	14983510	2920	2920	2920	2920	13
605	20231219	090600	14945550	2920	2920	2920	2920	0
606	20231219	090500	14945550	2920	2920	2920	2920	1064
607	20231219	090400	11838670	2920	2920	2920	2920	30
608	20231219	090300	11751070	2920	2920	2920	2920	155
609	20231219	090200	11298470	2920	2920	2920	2920	47
610	20231219	090100	11161230	2920	2915	2920	2915	943
611	20231219	090000	8407735	2915	2920	2920	2915	2880