KissMeData/065570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194100	347677070	3035	3035	3035	3035	2858
3	20231219	194000	347677070	3035	3035	3035	3035	0
4	20231219	193900	347677070	3035	3035	3035	3035	0
5	20231219	193800	347677070	3035	3035	3035	3035	0
6	20231219	193700	347677070	3035	3035	3035	3035	0
7	20231219	193600	347677070	3035	3035	3035	3035	0
8	20231219	193500	347677070	3035	3035	3035	3035	0
9	20231219	193400	347677070	3035	3035	3035	3035	0
10	20231219	193300	347677070	3035	3035	3035	3035	0
11	20231219	193200	347677070	3035	3035	3035	3035	0
12	20231219	193100	347677070	3035	3035	3035	3035	0
13	20231219	193000	347677070	3035	3035	3035	3035	0
14	20231219	192900	347677070	3035	3035	3035	3035	0
15	20231219	192800	347677070	3035	3035	3035	3035	0
16	20231219	192700	347677070	3035	3035	3035	3035	0
17	20231219	192600	347677070	3035	3035	3035	3035	0
18	20231219	192500	347677070	3035	3035	3035	3035	0
19	20231219	192400	347677070	3035	3035	3035	3035	0
20	20231219	192300	347677070	3035	3035	3035	3035	0
21	20231219	192200	347677070	3035	3035	3035	3035	0
22	20231219	192100	347677070	3035	3035	3035	3035	0
23	20231219	192000	347677070	3035	3035	3035	3035	0
24	20231219	191900	347677070	3035	3035	3035	3035	0
25	20231219	191800	347677070	3035	3035	3035	3035	0
26	20231219	191700	347677070	3035	3035	3035	3035	0
27	20231219	191600	347677070	3035	3035	3035	3035	0
28	20231219	191500	347677070	3035	3035	3035	3035	0
29	20231219	191400	347677070	3035	3035	3035	3035	0
30	20231219	191300	347677070	3035	3035	3035	3035	0
31	20231219	191200	347677070	3035	3035	3035	3035	0
32	20231219	191100	347677070	3035	3035	3035	3035	2858
33	20231219	191000	347677070	3035	3035	3035	3035	0
34	20231219	190900	347677070	3035	3035	3035	3035	0
35	20231219	190800	347677070	3035	3035	3035	3035	0
36	20231219	190700	347677070	3035	3035	3035	3035	0
37	20231219	190600	347677070	3035	3035	3035	3035	0
38	20231219	190500	347677070	3035	3035	3035	3035	0
39	20231219	190400	347677070	3035	3035	3035	3035	0
40	20231219	190300	347677070	3035	3035	3035	3035	0
41	20231219	190200	347677070	3035	3035	3035	3035	0
42	20231219	190100	347677070	3035	3035	3035	3035	0
43	20231219	190000	347677070	3035	3035	3035	3035	0
44	20231219	185900	347677070	3035	3035	3035	3035	0
45	20231219	185800	347677070	3035	3035	3035	3035	0
46	20231219	185700	347677070	3035	3035	3035	3035	0
47	20231219	185600	347677070	3035	3035	3035	3035	0
48	20231219	185500	347677070	3035	3035	3035	3035	0
49	20231219	185400	347677070	3035	3035	3035	3035	0
50	20231219	185300	347677070	3035	3035	3035	3035	0
51	20231219	185200	347677070	3035	3035	3035	3035	0
52	20231219	185100	347677070	3035	3035	3035	3035	0
53	20231219	185000	347677070	3035	3035	3035	3035	0
54	20231219	184900	347677070	3035	3035	3035	3035	0
55	20231219	184800	347677070	3035	3035	3035	3035	0
56	20231219	184700	347677070	3035	3035	3035	3035	0
57	20231219	184600	347677070	3035	3035	3035	3035	0
58	20231219	184500	347677070	3035	3035	3035	3035	0
59	20231219	184400	347677070	3035	3035	3035	3035	0
60	20231219	184300	347677070	3035	3035	3035	3035	0
61	20231219	184200	347677070	3035	3035	3035	3035	0
62	20231219	184100	347677070	3035	3035	3035	3035	2858
63	20231219	184000	347677070	3035	3035	3035	3035	0
64	20231219	183900	347677070	3035	3035	3035	3035	0
65	20231219	183800	347677070	3035	3035	3035	3035	0
66	20231219	183700	347677070	3035	3035	3035	3035	0
67	20231219	183600	347677070	3035	3035	3035	3035	0
68	20231219	183500	347677070	3035	3035	3035	3035	0
69	20231219	183400	347677070	3035	3035	3035	3035	0
70	20231219	183300	347677070	3035	3035	3035	3035	0
71	20231219	183200	347677070	3035	3035	3035	3035	0
72	20231219	183100	347677070	3035	3035	3035	3035	0
73	20231219	183000	347677070	3035	3035	3035	3035	0
74	20231219	182900	347677070	3035	3035	3035	3035	0
75	20231219	182800	347677070	3035	3035	3035	3035	0
76	20231219	182700	347677070	3035	3035	3035	3035	0
77	20231219	182600	347677070	3035	3035	3035	3035	0
78	20231219	182500	347677070	3035	3035	3035	3035	0
79	20231219	182400	347677070	3035	3035	3035	3035	0
80	20231219	182300	347677070	3035	3035	3035	3035	0
81	20231219	182200	347677070	3035	3035	3035	3035	0
82	20231219	182100	347677070	3035	3035	3035	3035	0
83	20231219	182000	347677070	3035	3035	3035	3035	0
84	20231219	181900	347677070	3035	3035	3035	3035	0
85	20231219	181800	347677070	3035	3035	3035	3035	0
86	20231219	181700	347677070	3035	3035	3035	3035	0
87	20231219	181600	347677070	3035	3035	3035	3035	0
88	20231219	181500	347677070	3035	3035	3035	3035	0
89	20231219	181400	347677070	3035	3035	3035	3035	0
90	20231219	181300	347677070	3035	3035	3035	3035	0
91	20231219	181200	347677070	3035	3035	3035	3035	0
92	20231219	181100	347677070	3035	3035	3035	3035	2858
93	20231219	181000	347677070	3035	3035	3035	3035	0
94	20231219	180900	347677070	3035	3035	3035	3035	0
95	20231219	180800	347677070	3035	3035	3035	3035	0
96	20231219	180700	347677070	3035	3035	3035	3035	0
97	20231219	180600	347677070	3035	3035	3035	3035	0
98	20231219	180500	347677070	3035	3035	3035	3035	0
99	20231219	180400	347677070	3035	3035	3035	3035	0
100	20231219	180300	347677070	3035	3035	3035	3035	0
101	20231219	180200	347677070	3035	3035	3035	3035	0
102	20231219	180100	347677070	3035	3035	3035	3035	0
103	20231219	180000	347677070	3035	3035	3035	3035	0
104	20231219	175900	347677070	3035	3035	3035	3035	0
105	20231219	175800	347677070	3035	3035	3035	3035	0
106	20231219	175700	347677070	3035	3035	3035	3035	0
107	20231219	175600	347677070	3035	3035	3035	3035	0
108	20231219	175500	347677070	3035	3035	3035	3035	0
109	20231219	175400	347677070	3035	3035	3035	3035	0
110	20231219	175300	347677070	3035	3035	3035	3035	0
111	20231219	175200	347677070	3035	3035	3035	3035	0
112	20231219	175100	347677070	3035	3035	3035	3035	0
113	20231219	175000	347677070	3035	3035	3035	3035	0
114	20231219	174900	347677070	3035	3035	3035	3035	0
115	20231219	174800	347677070	3035	3035	3035	3035	0
116	20231219	174700	347677070	3035	3035	3035	3035	0
117	20231219	174600	347677070	3035	3035	3035	3035	0
118	20231219	174500	347677070	3035	3035	3035	3035	0
119	20231219	174400	347677070	3035	3035	3035	3035	0
120	20231219	174300	347677070	3035	3035	3035	3035	0
121	20231219	174200	347677070	3035	3035	3035	3035	0
122	20231219	174100	347677070	3035	3035	3035	3035	2858
123	20231219	174000	347677070	3035	3035	3035	3035	0
124	20231219	173900	347677070	3035	3035	3035	3035	0
125	20231219	173800	347677070	3035	3035	3035	3035	0
126	20231219	173700	347677070	3035	3035	3035	3035	0
127	20231219	173600	347677070	3035	3035	3035	3035	0
128	20231219	173500	347677070	3035	3035	3035	3035	0
129	20231219	173400	347677070	3035	3035	3035	3035	0
130	20231219	173300	347677070	3035	3035	3035	3035	0
131	20231219	173200	347677070	3035	3035	3035	3035	0
132	20231219	173100	347677070	3035	3035	3035	3035	0
133	20231219	173000	347677070	3035	3035	3035	3035	0
134	20231219	172900	347677070	3035	3035	3035	3035	0
135	20231219	172800	347677070	3035	3035	3035	3035	0
136	20231219	172700	347677070	3035	3035	3035	3035	0
137	20231219	172600	347677070	3035	3035	3035	3035	0
138	20231219	172500	347677070	3035	3035	3035	3035	0
139	20231219	172400	347677070	3035	3035	3035	3035	0
140	20231219	172300	347677070	3035	3035	3035	3035	0
141	20231219	172200	347677070	3035	3035	3035	3035	0
142	20231219	172100	347677070	3035	3035	3035	3035	0
143	20231219	172000	347677070	3035	3035	3035	3035	0
144	20231219	171900	347677070	3035	3035	3035	3035	0
145	20231219	171800	347677070	3035	3035	3035	3035	0
146	20231219	171700	347677070	3035	3035	3035	3035	0
147	20231219	171600	347677070	3035	3035	3035	3035	0
148	20231219	171500	347677070	3035	3035	3035	3035	0
149	20231219	171400	347677070	3035	3035	3035	3035	0
150	20231219	171300	347677070	3035	3035	3035	3035	0
151	20231219	171200	347677070	3035	3035	3035	3035	0
152	20231219	171100	347677070	3035	3035	3035	3035	2858
153	20231219	171000	347677070	3035	3035	3035	3035	0
154	20231219	170900	347677070	3035	3035	3035	3035	0
155	20231219	170800	347677070	3035	3035	3035	3035	0
156	20231219	170700	347677070	3035	3035	3035	3035	0
157	20231219	170600	347677070	3035	3035	3035	3035	0
158	20231219	170500	347677070	3035	3035	3035	3035	0
159	20231219	170400	347677070	3035	3035	3035	3035	0
160	20231219	170300	347677070	3035	3035	3035	3035	0
161	20231219	170200	347677070	3035	3035	3035	3035	0
162	20231219	170100	347677070	3035	3035	3035	3035	0
163	20231219	170000	347677070	3035	3035	3035	3035	0
164	20231219	165900	347677070	3035	3035	3035	3035	0
165	20231219	165800	347677070	3035	3035	3035	3035	0
166	20231219	165700	347677070	3035	3035	3035	3035	0
167	20231219	165600	347677070	3035	3035	3035	3035	0
168	20231219	165500	347677070	3035	3035	3035	3035	0
169	20231219	165400	347677070	3035	3035	3035	3035	0
170	20231219	165300	347677070	3035	3035	3035	3035	0
171	20231219	165200	347677070	3035	3035	3035	3035	0
172	20231219	165100	347677070	3035	3035	3035	3035	0
173	20231219	165000	347677070	3035	3035	3035	3035	0
174	20231219	164900	347677070	3035	3035	3035	3035	0
175	20231219	164800	347677070	3035	3035	3035	3035	0
176	20231219	164700	347677070	3035	3035	3035	3035	0
177	20231219	164600	347677070	3035	3035	3035	3035	0
178	20231219	164500	347677070	3035	3035	3035	3035	0
179	20231219	164400	347677070	3035	3035	3035	3035	0
180	20231219	164300	347677070	3035	3035	3035	3035	0
181	20231219	164200	347677070	3035	3035	3035	3035	0
182	20231219	164100	347677070	3035	3035	3035	3035	2858
183	20231219	164000	347677070	3035	3035	3035	3035	0
184	20231219	163900	347677070	3035	3035	3035	3035	0
185	20231219	163800	347677070	3035	3035	3035	3035	0
186	20231219	163700	347677070	3035	3035	3035	3035	0
187	20231219	163600	347677070	3035	3035	3035	3035	0
188	20231219	163500	347677070	3035	3035	3035	3035	0
189	20231219	163400	347677070	3035	3035	3035	3035	0
190	20231219	163300	347677070	3035	3035	3035	3035	0
191	20231219	163200	347677070	3035	3035	3035	3035	0
192	20231219	163100	347677070	3035	3035	3035	3035	0
193	20231219	163000	347677070	3035	3035	3035	3035	0
194	20231219	162900	347677070	3035	3035	3035	3035	0
195	20231219	162800	347677070	3035	3035	3035	3035	0
196	20231219	162700	347677070	3035	3035	3035	3035	0
197	20231219	162600	347677070	3035	3035	3035	3035	0
198	20231219	162500	347677070	3035	3035	3035	3035	0
199	20231219	162400	347677070	3035	3035	3035	3035	0
200	20231219	162300	347677070	3035	3035	3035	3035	0
201	20231219	162200	347677070	3035	3035	3035	3035	0
202	20231219	162100	347677070	3035	3035	3035	3035	0
203	20231219	162000	347677070	3035	3035	3035	3035	0
204	20231219	161900	347677070	3035	3035	3035	3035	0
205	20231219	161800	347677070	3035	3035	3035	3035	0
206	20231219	161700	347677070	3035	3035	3035	3035	0
207	20231219	161600	347677070	3035	3035	3035	3035	0
208	20231219	161500	347677070	3035	3035	3035	3035	0
209	20231219	161400	347677070	3035	3035	3035	3035	0
210	20231219	161300	347677070	3035	3035	3035	3035	0
211	20231219	161200	347677070	3035	3035	3035	3035	0
212	20231219	161100	347677070	3035	3035	3035	3035	2858
213	20231219	161000	347677070	3035	3035	3035	3035	0
214	20231219	160900	347677070	3035	3035	3035	3035	0
215	20231219	160800	347677070	3035	3035	3035	3035	0
216	20231219	160700	347677070	3035	3035	3035	3035	0
217	20231219	160600	347677070	3035	3035	3035	3035	0
218	20231219	160500	347677070	3035	3035	3035	3035	0
219	20231219	160400	347677070	3035	3035	3035	3035	0
220	20231219	160300	347677070	3035	3035	3035	3035	0
221	20231219	160200	347677070	3035	3035	3035	3035	0
222	20231219	160100	347677070	3035	3035	3035	3035	0
223	20231219	160000	347677070	3035	3035	3035	3035	0
224	20231219	155900	347677070	3035	3035	3035	3035	0
225	20231219	155800	347677070	3035	3035	3035	3035	0
226	20231219	155700	347677070	3035	3035	3035	3035	0
227	20231219	155600	347677070	3035	3035	3035	3035	0
228	20231219	155500	347677070	3035	3035	3035	3035	0
229	20231219	155400	347677070	3035	3035	3035	3035	0
230	20231219	155300	347677070	3035	3035	3035	3035	0
231	20231219	155200	347677070	3035	3035	3035	3035	0
232	20231219	155100	347677070	3035	3035	3035	3035	0
233	20231219	155000	347677070	3035	3035	3035	3035	0
234	20231219	154900	347677070	3035	3035	3035	3035	0
235	20231219	154800	347677070	3035	3035	3035	3035	0
236	20231219	154700	347677070	3035	3035	3035	3035	0
237	20231219	154600	347677070	3035	3035	3035	3035	0
238	20231219	154500	347677070	3035	3035	3035	3035	0
239	20231219	154400	347677070	3035	3035	3035	3035	0
240	20231219	154300	347677070	3035	3035	3035	3035	0
241	20231219	154200	347677070	3035	3035	3035	3035	0
242	20231219	154100	347677070	3035	3035	3035	3035	2858
243	20231219	154000	347677070	3035	3035	3035	3035	0
244	20231219	153900	347677070	3035	3035	3035	3035	0
245	20231219	153800	347677070	3035	3035	3035	3035	0
246	20231219	153700	347677070	3035	3035	3035	3035	0
247	20231219	153600	347677070	3035	3035	3035	3035	0
248	20231219	153500	347677070	3035	3035	3035	3035	0
249	20231219	153400	347677070	3035	3035	3035	3035	0
250	20231219	153300	347677070	3035	3035	3035	3035	0
251	20231219	153200	347677070	3035	3035	3035	3035	0
252	20231219	153100	347677070	3035	3035	3035	3035	0
253	20231219	153000	347677070	3035	3035	3035	3035	2858
254	20231219	152900	339003040	3035	3035	3035	3035	0
255	20231219	152800	339003040	3035	3035	3035	3035	0
256	20231219	152700	339003040	3035	3035	3035	3035	0
257	20231219	152600	339003040	3035	3035	3035	3035	0
258	20231219	152500	339003040	3035	3035	3035	3035	0
259	20231219	152400	339003040	3035	3035	3035	3035	0
260	20231219	152300	339003040	3035	3035	3035	3035	0
261	20231219	152200	339003040	3035	3035	3035	3035	0
262	20231219	152100	339003040	3035	3035	3035	3035	0
263	20231219	152000	339003040	3035	3035	3035	3035	0
264	20231219	151900	339003040	3035	3035	3035	3035	74
265	20231219	151800	338778450	3040	3035	3040	3035	1420
266	20231219	151700	334466380	3035	3035	3035	3035	0
267	20231219	151600	334466380	3035	3035	3035	3035	0
268	20231219	151500	334466380	3035	3030	3035	3030	714
269	20231219	151400	332299395	3030	3030	3030	3030	138
270	20231219	151300	331881255	3035	3035	3035	3030	15
271	20231219	151200	331835795	3030	3030	3035	3030	68
272	20231219	151100	331629605	3030	3030	3030	3030	401
273	20231219	151000	330414575	3020	3020	3020	3020	2000
274	20231219	150900	324374575	3030	3030	3030	3030	1
275	20231219	150800	324371545	3005	3020	3020	3005	5000
276	20231219	150700	309343505	3020	3020	3020	3020	0
277	20231219	150600	309343505	3020	3020	3020	3020	0
278	20231219	150500	309343505	3020	3010	3020	3005	324
279	20231219	150400	308368940	3010	3005	3010	3005	1257
280	20231219	150300	304590545	3005	3005	3005	3005	1
281	20231219	150200	304587540	3005	3005	3005	3005	0
282	20231219	150100	304587540	3005	3005	3005	3005	626
283	20231219	150000	302706410	3005	3005	3005	2995	351
284	20231219	145900	301651665	3005	2995	3005	2995	225
285	20231219	145800	300977730	3005	3010	3010	2995	7
286	20231219	145700	300956715	2995	3010	3010	2995	5008
287	20231219	145600	285948495	3005	3020	3020	3005	905
288	20231219	145500	283224935	3005	3010	3020	3005	95
289	20231219	145400	282938900	3010	3000	3010	3000	752
290	20231219	145300	280682880	3010	3000	3010	3000	1002
291	20231219	145200	277676860	3000	3000	3000	3000	0
292	20231219	145100	277676860	3000	3010	3010	3000	1059
293	20231219	145000	274499520	3010	3000	3010	2995	4030
294	20231219	144900	262414400	3010	3000	3010	3000	38
295	20231219	144800	262300380	2995	2995	2995	2995	500
296	20231219	144700	260802880	3000	3010	3010	3000	1600
297	20231219	144600	255991880	3030	3035	3035	3005	886
298	20231219	144500	253327820	3035	3035	3035	3035	387
299	20231219	144400	252153275	3040	3040	3040	3040	0
300	20231219	144300	252153275	3040	3035	3040	3035	3300
301	20231219	144200	242123260	3035	3025	3035	3025	2000
302	20231219	144100	236054765	3040	3040	3040	3040	0
303	20231219	144000	236054765	3040	2990	3040	2990	3259
304	20231219	143900	226178790	2995	2995	2995	2995	50
305	20231219	143800	226029040	2995	2995	2995	2995	201
306	20231219	143700	225427045	2975	2975	2975	2975	3
307	20231219	143600	225418120	2980	2980	2980	2980	65
308	20231219	143500	225224420	3035	3000	3035	3000	1300
309	20231219	143400	221297630	3000	3000	3000	3000	1
310	20231219	143300	221294630	2990	2990	2990	2990	0
311	20231219	143200	221294630	2990	3000	3000	2990	301
312	20231219	143100	220394630	2975	2975	2975	2975	1
313	20231219	143000	220391655	2990	2990	2990	2990	0
314	20231219	142900	220391655	2990	2990	2990	2990	0
315	20231219	142800	220391655	2990	2990	3000	2990	4024
316	20231219	142700	208322215	2990	2990	2990	2990	150
317	20231219	142600	207873715	2990	2990	2990	2990	670
318	20231219	142500	205870415	2990	2975	2995	2975	1539
319	20231219	142400	201273890	2995	3000	3005	2980	1814
320	20231219	142300	195859390	3000	3000	3000	3000	0
321	20231219	142200	195859390	3000	3005	3005	3000	101
322	20231219	142100	195556385	3000	3025	3040	3000	20791
323	20231219	142000	132378160	3030	3010	3030	3010	9616
324	20231219	141900	103320375	3020	2990	3020	2990	1800
325	20231219	141800	97903195	2980	2980	2980	2980	0
326	20231219	141700	97903195	2980	2980	2980	2980	0
327	20231219	141600	97903195	2980	2980	2980	2980	400
328	20231219	141500	96711195	2990	2990	2990	2990	0
329	20231219	141400	96711195	2990	2990	2990	2990	0
330	20231219	141300	96711195	2990	2985	2990	2985	444
331	20231219	141200	95383855	2980	2980	2980	2980	0
332	20231219	141100	95383855	2980	2980	2980	2980	114
333	20231219	141000	95044135	2980	2980	2980	2980	200
334	20231219	140900	94448135	2980	2975	2980	2975	730
335	20231219	140800	92272865	2975	2975	2975	2975	66
336	20231219	140700	92076515	2975	2975	2975	2975	250
337	20231219	140600	91332765	2965	2965	2965	2965	0
338	20231219	140500	91332765	2965	2965	2965	2965	0
339	20231219	140400	91332765	2965	2965	2965	2965	44
340	20231219	140300	91202305	2965	2965	2965	2965	0
341	20231219	140200	91202305	2965	2965	2965	2965	0
342	20231219	140100	91202305	2965	2965	2965	2965	340
343	20231219	140000	90194205	2965	2965	2965	2965	5
344	20231219	135900	90179380	2975	2975	2975	2975	5
345	20231219	135800	90164505	2975	2975	2975	2975	0
346	20231219	135700	90164505	2975	2975	2975	2975	1
347	20231219	135600	90161530	2970	2970	2970	2970	0
348	20231219	135500	90161530	2970	2970	2970	2970	2
349	20231219	135400	90155590	2970	2970	2970	2970	0
350	20231219	135300	90155590	2970	2970	2970	2970	0
351	20231219	135200	90155590	2970	2970	2970	2970	0
352	20231219	135100	90155590	2970	2970	2970	2970	0
353	20231219	135000	90155590	2970	2970	2970	2970	0
354	20231219	134900	90155590	2970	2970	2970	2970	213
355	20231219	134800	89522980	2970	2970	2970	2970	0
356	20231219	134700	89522980	2970	2970	2970	2970	0
357	20231219	134600	89522980	2970	2970	2970	2970	0
358	20231219	134500	89522980	2970	2970	2970	2970	0
359	20231219	134400	89522980	2970	2970	2970	2970	0
360	20231219	134300	89522980	2970	2970	2970	2970	0
361	20231219	134200	89522980	2970	2970	2970	2970	0
362	20231219	134100	89522980	2970	2970	2970	2970	0
363	20231219	134000	89522980	2970	2970	2970	2970	0
364	20231219	133900	89522980	2970	2970	2970	2970	0
365	20231219	133800	89522980	2970	2970	2970	2970	0
366	20231219	133700	89522980	2970	2970	2970	2970	0
367	20231219	133600	89522980	2970	2970	2970	2970	0
368	20231219	133500	89522980	2970	2970	2970	2970	19
369	20231219	133400	89466550	2970	2965	2970	2965	101
370	20231219	133300	89167080	2965	2965	2965	2965	100
371	20231219	133200	88870580	2970	2970	2970	2970	102
372	20231219	133100	88567640	2970	2970	2970	2970	0
373	20231219	133000	88567640	2970	2970	2970	2970	0
374	20231219	132900	88567640	2970	2970	2970	2970	1
375	20231219	132800	88564670	2960	2960	2960	2960	0
376	20231219	132700	88564670	2960	2960	2960	2960	0
377	20231219	132600	88564670	2960	2960	2960	2960	29
378	20231219	132500	88478830	2960	2960	2960	2960	0
379	20231219	132400	88478830	2960	2960	2960	2960	0
380	20231219	132300	88478830	2960	2960	2960	2960	0
381	20231219	132200	88478830	2960	2960	2960	2960	0
382	20231219	132100	88478830	2960	2960	2960	2960	1
383	20231219	132000	88475870	2955	2960	2960	2955	483
384	20231219	131900	87048415	2970	2970	2970	2970	0
385	20231219	131800	87048415	2970	2970	2970	2970	0
386	20231219	131700	87048415	2970	2970	2970	2970	1
387	20231219	131600	87045445	2960	2960	2960	2960	0
388	20231219	131500	87045445	2960	2960	2960	2960	0
389	20231219	131400	87045445	2960	2960	2960	2960	0
390	20231219	131300	87045445	2960	2960	2960	2960	0
391	20231219	131200	87045445	2960	2960	2960	2960	0
392	20231219	131100	87045445	2960	2960	2960	2960	0
393	20231219	131000	87045445	2960	2960	2960	2960	167
394	20231219	130900	86551125	2960	2960	2960	2960	0
395	20231219	130800	86551125	2960	2960	2960	2960	0
396	20231219	130700	86551125	2960	2960	2960	2960	0
397	20231219	130600	86551125	2960	2960	2960	2960	0
398	20231219	130500	86551125	2960	2960	2960	2960	0
399	20231219	130400	86551125	2960	2960	2960	2960	7
400	20231219	130300	86530405	2960	2960	2960	2960	0
401	20231219	130200	86530405	2960	2960	2960	2960	0
402	20231219	130100	86530405	2960	2960	2960	2960	350
403	20231219	130000	85494405	2970	2970	2970	2970	0
404	20231219	125900	85494405	2970	2970	2970	2970	3
405	20231219	125800	85485495	2970	2970	2970	2970	0
406	20231219	125700	85485495	2970	2970	2970	2970	7
407	20231219	125600	85464705	2955	2955	2955	2955	186
408	20231219	125500	84915075	2950	2950	2950	2950	0
409	20231219	125400	84915075	2950	2950	2950	2950	112
410	20231219	125300	84584675	2950	2950	2950	2950	300
411	20231219	125200	83699675	2945	2945	2945	2945	56
412	20231219	125100	83534755	2945	2945	2945	2945	0
413	20231219	125000	83534755	2945	2945	2945	2945	10
414	20231219	124900	83505305	2945	2945	2945	2945	100
415	20231219	124800	83210805	2945	2945	2945	2945	0
416	20231219	124700	83210805	2945	2945	2945	2945	0
417	20231219	124600	83210805	2945	2945	2945	2945	0
418	20231219	124500	83210805	2945	2945	2945	2945	0
419	20231219	124400	83210805	2945	2945	2945	2945	64
420	20231219	124300	83022325	2935	2935	2935	2935	0
421	20231219	124200	83022325	2935	2935	2935	2935	0
422	20231219	124100	83022325	2935	2935	2935	2935	0
423	20231219	124000	83022325	2935	2935	2935	2935	0
424	20231219	123900	83022325	2935	2935	2935	2935	0
425	20231219	123800	83022325	2935	2935	2935	2935	0
426	20231219	123700	83022325	2935	2935	2935	2935	137
427	20231219	123600	82620230	2935	2935	2935	2930	62
428	20231219	123500	82438475	2935	2935	2935	2935	0
429	20231219	123400	82438475	2935	2935	2935	2935	156
430	20231219	123300	81980615	2930	2930	2930	2930	0
431	20231219	123200	81980615	2930	2930	2930	2930	0
432	20231219	123100	81980615	2930	2930	2930	2930	0
433	20231219	123000	81980615	2930	2930	2930	2930	0
434	20231219	122900	81980615	2930	2930	2930	2930	0
435	20231219	122800	81980615	2930	2930	2930	2930	1
436	20231219	122700	81977685	2930	2930	2930	2930	0
437	20231219	122600	81977685	2930	2930	2930	2930	100
438	20231219	122500	81684685	2935	2935	2935	2935	0
439	20231219	122400	81684685	2935	2935	2935	2935	0
440	20231219	122300	81684685	2935	2935	2935	2935	0
441	20231219	122200	81684685	2935	2935	2935	2935	142
442	20231219	122100	81267915	2935	2935	2935	2935	0
443	20231219	122000	81267915	2935	2935	2935	2935	0
444	20231219	121900	81267915	2935	2935	2935	2935	20
445	20231219	121800	81209215	2935	2935	2935	2935	0
446	20231219	121700	81209215	2935	2935	2935	2935	0
447	20231219	121600	81209215	2935	2935	2935	2935	0
448	20231219	121500	81209215	2935	2935	2935	2935	0
449	20231219	121400	81209215	2935	2935	2935	2935	0
450	20231219	121300	81209215	2935	2935	2935	2935	0
451	20231219	121200	81209215	2935	2935	2935	2935	0
452	20231219	121100	81209215	2935	2935	2935	2935	0
453	20231219	121000	81209215	2935	2940	2940	2935	1168
454	20231219	120900	77779835	2945	2945	2945	2945	0
455	20231219	120800	77779835	2945	2945	2945	2945	0
456	20231219	120700	77779835	2945	2945	2945	2945	0
457	20231219	120600	77779835	2945	2945	2945	2945	0
458	20231219	120500	77779835	2945	2945	2945	2945	3
459	20231219	120400	77771000	2945	2945	2945	2945	15
460	20231219	120300	77726825	2945	2945	2945	2945	80
461	20231219	120200	77491225	2945	2945	2945	2945	0
462	20231219	120100	77491225	2945	2945	2945	2945	0
463	20231219	120000	77491225	2945	2945	2945	2945	0
464	20231219	115900	77491225	2945	2945	2945	2945	400
465	20231219	115800	76313225	2945	2945	2945	2945	0
466	20231219	115700	76313225	2945	2945	2945	2945	0
467	20231219	115600	76313225	2945	2945	2945	2945	8
468	20231219	115500	76289665	2945	2945	2945	2945	0
469	20231219	115400	76289665	2945	2945	2945	2945	0
470	20231219	115300	76289665	2945	2945	2945	2945	0
471	20231219	115200	76289665	2945	2945	2945	2945	0
472	20231219	115100	76289665	2945	2945	2945	2945	0
473	20231219	115000	76289665	2945	2945	2945	2945	0
474	20231219	114900	76289665	2945	2945	2945	2945	0
475	20231219	114800	76289665	2945	2945	2945	2945	0
476	20231219	114700	76289665	2945	2945	2945	2945	0
477	20231219	114600	76289665	2945	2945	2945	2945	0
478	20231219	114500	76289665	2945	2945	2945	2945	0
479	20231219	114400	76289665	2945	2945	2945	2945	0
480	20231219	114300	76289665	2945	2945	2945	2945	0
481	20231219	114200	76289665	2945	2945	2945	2945	2
482	20231219	114100	76283775	2945	2945	2945	2945	288
483	20231219	114000	75435615	2945	2950	2950	2945	7253
484	20231219	113900	54074540	2955	2955	2955	2955	100
485	20231219	113800	53779040	2955	2955	2955	2955	0
486	20231219	113700	53779040	2955	2955	2955	2955	0
487	20231219	113600	53779040	2955	2955	2955	2955	0
488	20231219	113500	53779040	2955	2955	2955	2955	0
489	20231219	113400	53779040	2955	2955	2955	2955	0
490	20231219	113300	53779040	2955	2955	2955	2955	0
491	20231219	113200	53779040	2955	2955	2955	2955	0
492	20231219	113100	53779040	2955	2955	2955	2955	0
493	20231219	113000	53779040	2955	2955	2955	2955	0
494	20231219	112900	53779040	2955	2955	2955	2955	1
495	20231219	112800	53776085	2950	2950	2950	2950	0
496	20231219	112700	53776085	2950	2950	2950	2950	0
497	20231219	112600	53776085	2950	2950	2950	2950	0
498	20231219	112500	53776085	2950	2950	2950	2950	0
499	20231219	112400	53776085	2950	2950	2950	2950	0
500	20231219	112300	53776085	2950	2950	2950	2950	0
501	20231219	112200	53776085	2950	2950	2950	2950	0
502	20231219	112100	53776085	2950	2950	2950	2950	0
503	20231219	112000	53776085	2950	2950	2950	2950	0
504	20231219	111900	53776085	2950	2950	2950	2950	12
505	20231219	111800	53740685	2950	2950	2950	2950	0
506	20231219	111700	53740685	2950	2950	2950	2950	0
507	20231219	111600	53740685	2950	2950	2950	2950	0
508	20231219	111500	53740685	2950	2950	2950	2950	0
509	20231219	111400	53740685	2950	2950	2950	2950	0
510	20231219	111300	53740685	2950	2950	2950	2950	0
511	20231219	111200	53740685	2950	2955	2955	2950	1717
512	20231219	111100	48669655	2955	2955	2955	2955	20
513	20231219	111000	48610555	2955	2955	2955	2955	2
514	20231219	110900	48604645	2960	2960	2960	2960	21
515	20231219	110800	48542485	2960	2960	2960	2960	175
516	20231219	110700	48024485	2960	2960	2960	2960	0
517	20231219	110600	48024485	2960	2960	2960	2960	825
518	20231219	110500	45582485	2960	2960	2960	2960	0
519	20231219	110400	45582485	2960	2960	2960	2960	0
520	20231219	110300	45582485	2960	2960	2960	2960	0
521	20231219	110200	45582485	2960	2960	2960	2960	100
522	20231219	110100	45286485	2960	2960	2960	2960	0
523	20231219	110000	45286485	2960	2960	2960	2960	0
524	20231219	105900	45286485	2960	2960	2960	2960	0
525	20231219	105800	45286485	2960	2960	2960	2960	0
526	20231219	105700	45286485	2960	2960	2960	2960	0
527	20231219	105600	45286485	2960	2960	2960	2960	0
528	20231219	105500	45286485	2960	2960	2960	2960	0
529	20231219	105400	45286485	2960	2960	2960	2960	0
530	20231219	105300	45286485	2960	2960	2960	2960	0
531	20231219	105200	45286485	2960	2960	2960	2960	142
532	20231219	105100	44866165	2960	2960	2960	2960	0
533	20231219	105000	44866165	2960	2965	2965	2960	10
534	20231219	104900	44836525	2965	2965	2965	2965	0
535	20231219	104800	44836525	2965	2970	2970	2965	11
536	20231219	104700	44803860	2965	2965	2965	2965	0
537	20231219	104600	44803860	2965	2965	2965	2965	0
538	20231219	104500	44803860	2965	2965	2965	2965	0
539	20231219	104400	44803860	2965	2965	2965	2965	0
540	20231219	104300	44803860	2965	2965	2965	2965	1
541	20231219	104200	44800895	2965	2965	2965	2965	1
542	20231219	104100	44797930	2965	2965	2965	2965	0
543	20231219	104000	44797930	2965	2965	2965	2965	4
544	20231219	103900	44786070	2975	2975	2975	2975	0
545	20231219	103800	44786070	2975	2975	2975	2975	0
546	20231219	103700	44786070	2975	2975	2975	2975	0
547	20231219	103600	44786070	2975	2975	2975	2975	0
548	20231219	103500	44786070	2975	2975	2975	2975	0
549	20231219	103400	44786070	2975	2975	2975	2975	0
550	20231219	103300	44786070	2975	2975	2975	2975	0
551	20231219	103200	44786070	2975	2975	2975	2975	0
552	20231219	103100	44786070	2975	2975	2975	2975	0
553	20231219	103000	44786070	2975	2975	2975	2975	0
554	20231219	102900	44786070	2975	2975	2975	2975	0
555	20231219	102800	44786070	2975	2975	2975	2975	0
556	20231219	102700	44786070	2975	2975	2975	2975	3
557	20231219	102600	44777145	2975	2975	2975	2975	0
558	20231219	102500	44777145	2975	2975	2975	2975	0
559	20231219	102400	44777145	2975	2960	2975	2960	2
560	20231219	102300	44771210	2975	2975	2975	2975	1
561	20231219	102200	44768235	2960	2960	2960	2960	0
562	20231219	102100	44768235	2960	2960	2960	2960	1
563	20231219	102000	44765275	2965	2965	2965	2965	0
564	20231219	101900	44765275	2965	2965	2965	2965	0
565	20231219	101800	44765275	2965	2965	2965	2965	0
566	20231219	101700	44765275	2965	2965	2965	2965	89
567	20231219	101600	44501390	2970	2970	2970	2970	0
568	20231219	101500	44501390	2970	2970	2970	2970	0
569	20231219	101400	44501390	2970	2970	2970	2970	0
570	20231219	101300	44501390	2970	2970	2970	2970	0
571	20231219	101200	44501390	2970	2970	2970	2970	0
572	20231219	101100	44501390	2970	2970	2970	2970	0
573	20231219	101000	44501390	2970	2970	2970	2970	0
574	20231219	100900	44501390	2970	2970	2970	2970	0
575	20231219	100800	44501390	2970	2970	2970	2970	28
576	20231219	100700	44418230	2975	2975	2975	2975	0
577	20231219	100600	44418230	2975	2975	2975	2975	0
578	20231219	100500	44418230	2975	2975	2975	2975	0
579	20231219	100400	44418230	2975	2975	2975	2975	0
580	20231219	100300	44418230	2975	2975	2975	2975	0
581	20231219	100200	44418230	2975	2975	2975	2975	0
582	20231219	100100	44418230	2975	2975	2975	2975	0
583	20231219	100000	44418230	2975	2975	2975	2975	100
584	20231219	095900	44120730	2975	2975	2975	2975	1
585	20231219	095800	44117755	2955	2960	2960	2955	4
586	20231219	095700	44105930	2975	2965	2975	2965	20
587	20231219	095600	44046585	2965	2945	2965	2945	21
588	20231219	095500	43984415	2960	2960	2960	2960	1
589	20231219	095400	43981455	2945	2950	2960	2945	32
590	20231219	095300	43887195	2950	2950	2950	2950	0
591	20231219	095200	43887195	2950	2950	2950	2950	0
592	20231219	095100	43887195	2950	2960	2960	2950	43
593	20231219	095000	43759930	2960	2960	2960	2960	6
594	20231219	094900	43742170	2965	2965	2965	2965	0
595	20231219	094800	43742170	2965	2965	2965	2965	1
596	20231219	094700	43739205	2945	2975	2975	2945	382
597	20231219	094600	42612685	2970	2970	2970	2970	101
598	20231219	094500	42312715	2950	2950	2950	2950	10
599	20231219	094400	42283215	2950	2950	2950	2950	0
600	20231219	094300	42283215	2950	2950	2950	2950	0
601	20231219	094200	42283215	2950	2950	2970	2950	56
602	20231219	094100	42117995	2950	2950	2950	2950	10
603	20231219	094000	42088495	2950	2950	2950	2950	33
604	20231219	093900	41991145	2950	2945	2970	2945	131
605	20231219	093800	41604860	2945	2945	2945	2945	2
606	20231219	093700	41598970	2945	2945	2945	2945	0
607	20231219	093600	41598970	2945	2945	2945	2945	1
608	20231219	093500	41596025	2945	2945	2945	2945	1
609	20231219	093400	41593080	2945	2945	2945	2935	19
610	20231219	093300	41537245	2945	2945	2945	2945	0
611	20231219	093200	41537245	2945	2945	2945	2945	0
612	20231219	093100	41537245	2945	2945	2945	2945	0
613	20231219	093000	41537245	2945	2945	2945	2945	1
614	20231219	092900	41534300	2945	2945	2945	2945	1
615	20231219	092800	41531355	2945	2945	2945	2945	1
616	20231219	092700	41528410	2945	2945	2945	2945	0
617	20231219	092600	41528410	2945	2945	2945	2945	0
618	20231219	092500	41528410	2945	2945	2945	2945	1
619	20231219	092400	41525465	2940	2940	2940	2940	0
620	20231219	092300	41525465	2940	2940	2940	2940	0
621	20231219	092200	41525465	2940	2940	2940	2940	42
622	20231219	092100	41401985	2940	2940	2940	2940	2
623	20231219	092000	41396105	2935	2935	2935	2935	44
624	20231219	091900	41266965	2935	2935	2935	2935	2
625	20231219	091800	41261095	2940	2945	2945	2940	349
626	20231219	091700	40235030	2945	2945	2945	2945	5
627	20231219	091600	40220305	2950	2940	2950	2940	655
628	20231219	091500	38294595	2940	2940	2940	2940	0
629	20231219	091400	38294595	2940	2940	2940	2940	0
630	20231219	091300	38294595	2940	2940	2940	2925	634
631	20231219	091200	36438515	2945	2945	2945	2945	10
632	20231219	091100	36409065	2930	2950	2950	2930	1419
633	20231219	091000	32237990	2955	2955	2955	2955	130
634	20231219	090900	31853840	2955	2965	2965	2955	1751
635	20231219	090800	26666675	2970	2970	2970	2970	0
636	20231219	090700	26666675	2970	2960	2970	2960	101
637	20231219	090600	26367705	2960	2975	2975	2960	2467
638	20231219	090500	19048495	2980	2980	2980	2980	686
639	20231219	090400	17004215	2980	2980	2980	2980	0
640	20231219	090300	17004215	2980	2980	2980	2980	0
641	20231219	090200	17004215	2980	2985	2985	2980	335
642	20231219	090100	16004395	3025	3025	3025	2990	566
643	20231219	090000	14304790	2995	3040	3040	2995	4732