KissMeData/073010/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194700	244633165	2965	2965	2965	2965	3871
3	20231219	194600	244633165	2965	2965	2965	2965	0
4	20231219	194500	244633165	2965	2965	2965	2965	0
5	20231219	194400	244633165	2965	2965	2965	2965	0
6	20231219	194300	244633165	2965	2965	2965	2965	0
7	20231219	194200	244633165	2965	2965	2965	2965	0
8	20231219	194100	244633165	2965	2965	2965	2965	0
9	20231219	194000	244633165	2965	2965	2965	2965	0
10	20231219	193900	244633165	2965	2965	2965	2965	0
11	20231219	193800	244633165	2965	2965	2965	2965	0
12	20231219	193700	244633165	2965	2965	2965	2965	0
13	20231219	193600	244633165	2965	2965	2965	2965	0
14	20231219	193500	244633165	2965	2965	2965	2965	0
15	20231219	193400	244633165	2965	2965	2965	2965	0
16	20231219	193300	244633165	2965	2965	2965	2965	0
17	20231219	193200	244633165	2965	2965	2965	2965	0
18	20231219	193100	244633165	2965	2965	2965	2965	0
19	20231219	193000	244633165	2965	2965	2965	2965	0
20	20231219	192900	244633165	2965	2965	2965	2965	0
21	20231219	192800	244633165	2965	2965	2965	2965	0
22	20231219	192700	244633165	2965	2965	2965	2965	0
23	20231219	192600	244633165	2965	2965	2965	2965	0
24	20231219	192500	244633165	2965	2965	2965	2965	0
25	20231219	192400	244633165	2965	2965	2965	2965	0
26	20231219	192300	244633165	2965	2965	2965	2965	0
27	20231219	192200	244633165	2965	2965	2965	2965	0
28	20231219	192100	244633165	2965	2965	2965	2965	0
29	20231219	192000	244633165	2965	2965	2965	2965	0
30	20231219	191900	244633165	2965	2965	2965	2965	0
31	20231219	191800	244633165	2965	2965	2965	2965	0
32	20231219	191700	244633165	2965	2965	2965	2965	3871
33	20231219	191600	244633165	2965	2965	2965	2965	0
34	20231219	191500	244633165	2965	2965	2965	2965	0
35	20231219	191400	244633165	2965	2965	2965	2965	0
36	20231219	191300	244633165	2965	2965	2965	2965	0
37	20231219	191200	244633165	2965	2965	2965	2965	0
38	20231219	191100	244633165	2965	2965	2965	2965	0
39	20231219	191000	244633165	2965	2965	2965	2965	0
40	20231219	190900	244633165	2965	2965	2965	2965	0
41	20231219	190800	244633165	2965	2965	2965	2965	0
42	20231219	190700	244633165	2965	2965	2965	2965	0
43	20231219	190600	244633165	2965	2965	2965	2965	0
44	20231219	190500	244633165	2965	2965	2965	2965	0
45	20231219	190400	244633165	2965	2965	2965	2965	0
46	20231219	190300	244633165	2965	2965	2965	2965	0
47	20231219	190200	244633165	2965	2965	2965	2965	0
48	20231219	190100	244633165	2965	2965	2965	2965	0
49	20231219	190000	244633165	2965	2965	2965	2965	0
50	20231219	185900	244633165	2965	2965	2965	2965	0
51	20231219	185800	244633165	2965	2965	2965	2965	0
52	20231219	185700	244633165	2965	2965	2965	2965	0
53	20231219	185600	244633165	2965	2965	2965	2965	0
54	20231219	185500	244633165	2965	2965	2965	2965	0
55	20231219	185400	244633165	2965	2965	2965	2965	0
56	20231219	185300	244633165	2965	2965	2965	2965	0
57	20231219	185200	244633165	2965	2965	2965	2965	0
58	20231219	185100	244633165	2965	2965	2965	2965	0
59	20231219	185000	244633165	2965	2965	2965	2965	0
60	20231219	184900	244633165	2965	2965	2965	2965	0
61	20231219	184800	244633165	2965	2965	2965	2965	0
62	20231219	184700	244633165	2965	2965	2965	2965	3871
63	20231219	184600	244633165	2965	2965	2965	2965	0
64	20231219	184500	244633165	2965	2965	2965	2965	0
65	20231219	184400	244633165	2965	2965	2965	2965	0
66	20231219	184300	244633165	2965	2965	2965	2965	0
67	20231219	184200	244633165	2965	2965	2965	2965	0
68	20231219	184100	244633165	2965	2965	2965	2965	0
69	20231219	184000	244633165	2965	2965	2965	2965	0
70	20231219	183900	244633165	2965	2965	2965	2965	0
71	20231219	183800	244633165	2965	2965	2965	2965	0
72	20231219	183700	244633165	2965	2965	2965	2965	0
73	20231219	183600	244633165	2965	2965	2965	2965	0
74	20231219	183500	244633165	2965	2965	2965	2965	0
75	20231219	183400	244633165	2965	2965	2965	2965	0
76	20231219	183300	244633165	2965	2965	2965	2965	0
77	20231219	183200	244633165	2965	2965	2965	2965	0
78	20231219	183100	244633165	2965	2965	2965	2965	0
79	20231219	183000	244633165	2965	2965	2965	2965	0
80	20231219	182900	244633165	2965	2965	2965	2965	0
81	20231219	182800	244633165	2965	2965	2965	2965	0
82	20231219	182700	244633165	2965	2965	2965	2965	0
83	20231219	182600	244633165	2965	2965	2965	2965	0
84	20231219	182500	244633165	2965	2965	2965	2965	0
85	20231219	182400	244633165	2965	2965	2965	2965	0
86	20231219	182300	244633165	2965	2965	2965	2965	0
87	20231219	182200	244633165	2965	2965	2965	2965	0
88	20231219	182100	244633165	2965	2965	2965	2965	0
89	20231219	182000	244633165	2965	2965	2965	2965	0
90	20231219	181900	244633165	2965	2965	2965	2965	0
91	20231219	181800	244633165	2965	2965	2965	2965	0
92	20231219	181700	244633165	2965	2965	2965	2965	3871
93	20231219	181600	244633165	2965	2965	2965	2965	0
94	20231219	181500	244633165	2965	2965	2965	2965	0
95	20231219	181400	244633165	2965	2965	2965	2965	0
96	20231219	181300	244633165	2965	2965	2965	2965	0
97	20231219	181200	244633165	2965	2965	2965	2965	0
98	20231219	181100	244633165	2965	2965	2965	2965	0
99	20231219	181000	244633165	2965	2965	2965	2965	0
100	20231219	180900	244633165	2965	2965	2965	2965	0
101	20231219	180800	244633165	2965	2965	2965	2965	0
102	20231219	180700	244633165	2965	2965	2965	2965	0
103	20231219	180600	244633165	2965	2965	2965	2965	0
104	20231219	180500	244633165	2965	2965	2965	2965	0
105	20231219	180400	244633165	2965	2965	2965	2965	0
106	20231219	180300	244633165	2965	2965	2965	2965	0
107	20231219	180200	244633165	2965	2965	2965	2965	0
108	20231219	180100	244633165	2965	2965	2965	2965	0
109	20231219	180000	244633165	2965	2965	2965	2965	0
110	20231219	175900	244633165	2965	2965	2965	2965	0
111	20231219	175800	244633165	2965	2965	2965	2965	0
112	20231219	175700	244633165	2965	2965	2965	2965	0
113	20231219	175600	244633165	2965	2965	2965	2965	0
114	20231219	175500	244633165	2965	2965	2965	2965	0
115	20231219	175400	244633165	2965	2965	2965	2965	0
116	20231219	175300	244633165	2965	2965	2965	2965	0
117	20231219	175200	244633165	2965	2965	2965	2965	0
118	20231219	175100	244633165	2965	2965	2965	2965	0
119	20231219	175000	244633165	2965	2965	2965	2965	0
120	20231219	174900	244633165	2965	2965	2965	2965	0
121	20231219	174800	244633165	2965	2965	2965	2965	0
122	20231219	174700	244633165	2965	2965	2965	2965	3871
123	20231219	174600	244633165	2965	2965	2965	2965	0
124	20231219	174500	244633165	2965	2965	2965	2965	0
125	20231219	174400	244633165	2965	2965	2965	2965	0
126	20231219	174300	244633165	2965	2965	2965	2965	0
127	20231219	174200	244633165	2965	2965	2965	2965	0
128	20231219	174100	244633165	2965	2965	2965	2965	0
129	20231219	174000	244633165	2965	2965	2965	2965	0
130	20231219	173900	244633165	2965	2965	2965	2965	0
131	20231219	173800	244633165	2965	2965	2965	2965	0
132	20231219	173700	244633165	2965	2965	2965	2965	0
133	20231219	173600	244633165	2965	2965	2965	2965	0
134	20231219	173500	244633165	2965	2965	2965	2965	0
135	20231219	173400	244633165	2965	2965	2965	2965	0
136	20231219	173300	244633165	2965	2965	2965	2965	0
137	20231219	173200	244633165	2965	2965	2965	2965	0
138	20231219	173100	244633165	2965	2965	2965	2965	0
139	20231219	173000	244633165	2965	2965	2965	2965	0
140	20231219	172900	244633165	2965	2965	2965	2965	0
141	20231219	172800	244633165	2965	2965	2965	2965	0
142	20231219	172700	244633165	2965	2965	2965	2965	0
143	20231219	172600	244633165	2965	2965	2965	2965	0
144	20231219	172500	244633165	2965	2965	2965	2965	0
145	20231219	172400	244633165	2965	2965	2965	2965	0
146	20231219	172300	244633165	2965	2965	2965	2965	0
147	20231219	172200	244633165	2965	2965	2965	2965	0
148	20231219	172100	244633165	2965	2965	2965	2965	0
149	20231219	172000	244633165	2965	2965	2965	2965	0
150	20231219	171900	244633165	2965	2965	2965	2965	0
151	20231219	171800	244633165	2965	2965	2965	2965	0
152	20231219	171700	244633165	2965	2965	2965	2965	3871
153	20231219	171600	244633165	2965	2965	2965	2965	0
154	20231219	171500	244633165	2965	2965	2965	2965	0
155	20231219	171400	244633165	2965	2965	2965	2965	0
156	20231219	171300	244633165	2965	2965	2965	2965	0
157	20231219	171200	244633165	2965	2965	2965	2965	0
158	20231219	171100	244633165	2965	2965	2965	2965	0
159	20231219	171000	244633165	2965	2965	2965	2965	0
160	20231219	170900	244633165	2965	2965	2965	2965	0
161	20231219	170800	244633165	2965	2965	2965	2965	0
162	20231219	170700	244633165	2965	2965	2965	2965	0
163	20231219	170600	244633165	2965	2965	2965	2965	0
164	20231219	170500	244633165	2965	2965	2965	2965	0
165	20231219	170400	244633165	2965	2965	2965	2965	0
166	20231219	170300	244633165	2965	2965	2965	2965	0
167	20231219	170200	244633165	2965	2965	2965	2965	0
168	20231219	170100	244633165	2965	2965	2965	2965	0
169	20231219	170000	244633165	2965	2965	2965	2965	0
170	20231219	165900	244633165	2965	2965	2965	2965	0
171	20231219	165800	244633165	2965	2965	2965	2965	0
172	20231219	165700	244633165	2965	2965	2965	2965	0
173	20231219	165600	244633165	2965	2965	2965	2965	0
174	20231219	165500	244633165	2965	2965	2965	2965	0
175	20231219	165400	244633165	2965	2965	2965	2965	0
176	20231219	165300	244633165	2965	2965	2965	2965	0
177	20231219	165200	244633165	2965	2965	2965	2965	0
178	20231219	165100	244633165	2965	2965	2965	2965	0
179	20231219	165000	244633165	2965	2965	2965	2965	0
180	20231219	164900	244633165	2965	2965	2965	2965	0
181	20231219	164800	244633165	2965	2965	2965	2965	0
182	20231219	164700	244633165	2965	2965	2965	2965	3871
183	20231219	164600	244633165	2965	2965	2965	2965	0
184	20231219	164500	244633165	2965	2965	2965	2965	0
185	20231219	164400	244633165	2965	2965	2965	2965	0
186	20231219	164300	244633165	2965	2965	2965	2965	0
187	20231219	164200	244633165	2965	2965	2965	2965	0
188	20231219	164100	244633165	2965	2965	2965	2965	0
189	20231219	164000	244633165	2965	2965	2965	2965	0
190	20231219	163900	244633165	2965	2965	2965	2965	0
191	20231219	163800	244633165	2965	2965	2965	2965	0
192	20231219	163700	244633165	2965	2965	2965	2965	0
193	20231219	163600	244633165	2965	2965	2965	2965	0
194	20231219	163500	244633165	2965	2965	2965	2965	0
195	20231219	163400	244633165	2965	2965	2965	2965	0
196	20231219	163300	244633165	2965	2965	2965	2965	0
197	20231219	163200	244633165	2965	2965	2965	2965	0
198	20231219	163100	244633165	2965	2965	2965	2965	0
199	20231219	163000	244633165	2965	2965	2965	2965	0
200	20231219	162900	244633165	2965	2965	2965	2965	0
201	20231219	162800	244633165	2965	2965	2965	2965	0
202	20231219	162700	244633165	2965	2965	2965	2965	0
203	20231219	162600	244633165	2965	2965	2965	2965	0
204	20231219	162500	244633165	2965	2965	2965	2965	0
205	20231219	162400	244633165	2965	2965	2965	2965	0
206	20231219	162300	244633165	2965	2965	2965	2965	0
207	20231219	162200	244633165	2965	2965	2965	2965	0
208	20231219	162100	244633165	2965	2965	2965	2965	0
209	20231219	162000	244633165	2965	2965	2965	2965	0
210	20231219	161900	244633165	2965	2965	2965	2965	0
211	20231219	161800	244633165	2965	2965	2965	2965	0
212	20231219	161700	244633165	2965	2965	2965	2965	3871
213	20231219	161600	244633165	2965	2965	2965	2965	0
214	20231219	161500	244633165	2965	2965	2965	2965	0
215	20231219	161400	244633165	2965	2965	2965	2965	0
216	20231219	161300	244633165	2965	2965	2965	2965	0
217	20231219	161200	244633165	2965	2965	2965	2965	0
218	20231219	161100	244633165	2965	2965	2965	2965	0
219	20231219	161000	244633165	2965	2965	2965	2965	0
220	20231219	160900	244633165	2965	2965	2965	2965	0
221	20231219	160800	244633165	2965	2965	2965	2965	0
222	20231219	160700	244633165	2965	2965	2965	2965	0
223	20231219	160600	244633165	2965	2965	2965	2965	0
224	20231219	160500	244633165	2965	2965	2965	2965	0
225	20231219	160400	244633165	2965	2965	2965	2965	0
226	20231219	160300	244633165	2965	2965	2965	2965	0
227	20231219	160200	244633165	2965	2965	2965	2965	0
228	20231219	160100	244633165	2965	2965	2965	2965	0
229	20231219	160000	244633165	2965	2965	2965	2965	0
230	20231219	155900	244633165	2965	2965	2965	2965	0
231	20231219	155800	244633165	2965	2965	2965	2965	0
232	20231219	155700	244633165	2965	2965	2965	2965	0
233	20231219	155600	244633165	2965	2965	2965	2965	0
234	20231219	155500	244633165	2965	2965	2965	2965	0
235	20231219	155400	244633165	2965	2965	2965	2965	0
236	20231219	155300	244633165	2965	2965	2965	2965	0
237	20231219	155200	244633165	2965	2965	2965	2965	0
238	20231219	155100	244633165	2965	2965	2965	2965	0
239	20231219	155000	244633165	2965	2965	2965	2965	0
240	20231219	154900	244633165	2965	2965	2965	2965	0
241	20231219	154800	244633165	2965	2965	2965	2965	0
242	20231219	154700	244633165	2965	2965	2965	2965	3871
243	20231219	154600	244633165	2965	2965	2965	2965	0
244	20231219	154500	244633165	2965	2965	2965	2965	0
245	20231219	154400	244633165	2965	2965	2965	2965	0
246	20231219	154300	244633165	2965	2965	2965	2965	0
247	20231219	154200	244633165	2965	2965	2965	2965	0
248	20231219	154100	244633165	2965	2965	2965	2965	0
249	20231219	154000	244633165	2965	2965	2965	2965	0
250	20231219	153900	244633165	2965	2965	2965	2965	0
251	20231219	153800	244633165	2965	2965	2965	2965	0
252	20231219	153700	244633165	2965	2965	2965	2965	0
253	20231219	153600	244633165	2965	2965	2965	2965	0
254	20231219	153500	244633165	2965	2965	2965	2965	0
255	20231219	153400	244633165	2965	2965	2965	2965	0
256	20231219	153300	244633165	2965	2965	2965	2965	0
257	20231219	153200	244633165	2965	2965	2965	2965	0
258	20231219	153100	244633165	2965	2965	2965	2965	0
259	20231219	153000	244633165	2965	2965	2965	2965	3871
260	20231219	152900	233155650	2975	2975	2975	2975	0
261	20231219	152800	233155650	2975	2975	2975	2975	0
262	20231219	152700	233155650	2975	2975	2975	2975	0
263	20231219	152600	233155650	2975	2975	2975	2975	0
264	20231219	152500	233155650	2975	2975	2975	2975	0
265	20231219	152400	233155650	2975	2975	2975	2975	0
266	20231219	152300	233155650	2975	2975	2975	2975	0
267	20231219	152200	233155650	2975	2975	2975	2975	0
268	20231219	152100	233155650	2975	2975	2975	2975	0
269	20231219	152000	233155650	2975	2975	2975	2975	0
270	20231219	151900	233155650	2975	2960	2975	2955	14364
271	20231219	151800	190507510	2960	2960	2960	2960	744
272	20231219	151700	188305270	2975	2975	2975	2975	0
273	20231219	151600	188305270	2975	2960	2975	2960	9
274	20231219	151500	188278615	2965	2965	2965	2965	3712
275	20231219	151400	177272535	2970	2970	2970	2970	0
276	20231219	151300	177272535	2970	2970	2970	2970	0
277	20231219	151200	177272535	2970	2970	2970	2970	168
278	20231219	151100	176773575	2965	2975	2975	2965	1935
279	20231219	151000	171026125	2970	2970	2970	2970	9
280	20231219	150900	170999395	2970	2970	2970	2970	141
281	20231219	150800	170580625	2970	2970	2970	2970	1
282	20231219	150700	170577655	2970	2970	2970	2970	0
283	20231219	150600	170577655	2970	2970	2970	2970	0
284	20231219	150500	170577655	2970	2970	2970	2970	30
285	20231219	150400	170488555	2970	2970	2970	2970	0
286	20231219	150300	170488555	2970	2970	2970	2970	0
287	20231219	150200	170488555	2970	2970	2970	2970	0
288	20231219	150100	170488555	2970	2970	2970	2970	0
289	20231219	150000	170488555	2970	2970	2970	2970	0
290	20231219	145900	170488555	2970	2970	2970	2970	0
291	20231219	145800	170488555	2970	2980	2980	2970	286
292	20231219	145700	169639085	2980	2980	2980	2980	0
293	20231219	145600	169639085	2980	2980	2980	2980	69
294	20231219	145500	169433465	2980	2980	2980	2980	0
295	20231219	145400	169433465	2980	2980	2980	2980	100
296	20231219	145300	169135465	2980	2980	2980	2980	0
297	20231219	145200	169135465	2980	2980	2980	2980	0
298	20231219	145100	169135465	2980	2980	2980	2980	0
299	20231219	145000	169135465	2980	2980	2980	2980	0
300	20231219	144900	169135465	2980	2980	2980	2980	1
301	20231219	144800	169132485	2980	2970	2980	2970	7
302	20231219	144700	169111685	2970	2970	2970	2970	0
303	20231219	144600	169111685	2970	2970	2970	2970	0
304	20231219	144500	169111685	2970	2970	2970	2970	0
305	20231219	144400	169111685	2970	2970	2970	2970	0
306	20231219	144300	169111685	2970	2970	2970	2970	446
307	20231219	144200	167787065	2975	2975	2975	2975	226
308	20231219	144100	167114715	2980	2980	2980	2980	30
309	20231219	144000	167025315	2975	2975	2975	2975	0
310	20231219	143900	167025315	2975	2975	2975	2975	0
311	20231219	143800	167025315	2975	2975	2975	2975	1
312	20231219	143700	167022340	2975	2975	2975	2975	0
313	20231219	143600	167022340	2975	2975	2975	2975	158
314	20231219	143500	166552290	2975	2975	2975	2975	0
315	20231219	143400	166552290	2975	2975	2975	2975	0
316	20231219	143300	166552290	2975	2975	2975	2975	0
317	20231219	143200	166552290	2975	2975	2975	2975	0
318	20231219	143100	166552290	2975	2975	2975	2975	200
319	20231219	143000	165957290	2970	2970	2970	2970	0
320	20231219	142900	165957290	2970	2970	2970	2970	100
321	20231219	142800	165660290	2970	2970	2970	2970	0
322	20231219	142700	165660290	2970	2980	2980	2970	40
323	20231219	142600	165541350	2980	2980	2980	2980	1
324	20231219	142500	165538370	2980	2980	2980	2980	0
325	20231219	142400	165538370	2980	2980	2980	2980	5
326	20231219	142300	165523470	2970	2970	2970	2970	0
327	20231219	142200	165523470	2970	2970	2970	2970	300
328	20231219	142100	164632470	2970	2970	2970	2970	200
329	20231219	142000	164038470	2970	2970	2970	2970	2867
330	20231219	141900	155523480	2970	2970	2970	2970	1500
331	20231219	141800	151068480	2970	2970	2970	2970	0
332	20231219	141700	151068480	2970	2970	2970	2970	2
333	20231219	141600	151062540	2980	2980	2980	2980	0
334	20231219	141500	151062540	2980	2980	2980	2975	2185
335	20231219	141400	144562145	2980	2980	2980	2980	0
336	20231219	141300	144562145	2980	2980	2980	2980	323
337	20231219	141200	143599605	2980	2980	2980	2980	0
338	20231219	141100	143599605	2980	2980	2980	2980	1014
339	20231219	141000	140577885	2980	2980	2980	2980	0
340	20231219	140900	140577885	2980	2980	2980	2980	0
341	20231219	140800	140577885	2980	2980	2980	2980	0
342	20231219	140700	140577885	2980	2980	2980	2980	0
343	20231219	140600	140577885	2980	2980	2980	2980	0
344	20231219	140500	140577885	2980	2980	2980	2980	0
345	20231219	140400	140577885	2980	2980	2980	2980	0
346	20231219	140300	140577885	2980	2980	2980	2980	0
347	20231219	140200	140577885	2980	2980	2980	2980	0
348	20231219	140100	140577885	2980	2980	2980	2980	0
349	20231219	140000	140577885	2980	2980	2980	2980	41
350	20231219	135900	140455705	2980	2980	2980	2980	0
351	20231219	135800	140455705	2980	2980	2980	2980	0
352	20231219	135700	140455705	2980	2980	2980	2980	0
353	20231219	135600	140455705	2980	2980	2980	2980	400
354	20231219	135500	139263705	2985	2985	2985	2985	1
355	20231219	135400	139260720	2985	2985	2985	2985	200
356	20231219	135300	138663720	2985	2985	2985	2985	0
357	20231219	135200	138663720	2985	2985	2985	2985	0
358	20231219	135100	138663720	2985	2985	2985	2985	70
359	20231219	135000	138454770	2985	2985	2985	2985	0
360	20231219	134900	138454770	2985	2985	2985	2985	0
361	20231219	134800	138454770	2985	2985	2985	2985	0
362	20231219	134700	138454770	2985	2985	2985	2985	340
363	20231219	134600	137439870	2985	2985	2985	2985	0
364	20231219	134500	137439870	2985	2985	2985	2985	13
365	20231219	134400	137401065	2985	2985	2985	2985	0
366	20231219	134300	137401065	2985	2985	2985	2985	0
367	20231219	134200	137401065	2985	2985	2985	2985	97
368	20231219	134100	137111520	2990	2990	2990	2990	1
369	20231219	134000	137108530	2990	2990	2990	2990	0
370	20231219	133900	137108530	2990	2990	2990	2990	0
371	20231219	133800	137108530	2990	2990	2990	2990	3
372	20231219	133700	137099560	2990	2990	2990	2990	1
373	20231219	133600	137096570	2990	2990	2990	2990	100
374	20231219	133500	136797570	2990	2990	2990	2990	0
375	20231219	133400	136797570	2990	2990	2990	2990	0
376	20231219	133300	136797570	2990	3000	3000	2990	55
377	20231219	133200	136633110	3000	3000	3000	3000	0
378	20231219	133100	136633110	3000	3000	3000	3000	32
379	20231219	133000	136537110	3005	2995	3005	2995	1738
380	20231219	132900	131321445	2990	2990	2990	2990	0
381	20231219	132800	131321445	2990	2990	2990	2990	0
382	20231219	132700	131321445	2990	2990	2990	2990	0
383	20231219	132600	131321445	2990	2990	2990	2990	50
384	20231219	132500	131171945	2985	2985	2985	2985	0
385	20231219	132400	131171945	2985	2985	2985	2985	33
386	20231219	132300	131073440	2980	2980	2980	2980	0
387	20231219	132200	131073440	2980	2995	2995	2980	403
388	20231219	132100	129871655	2995	2995	2995	2995	0
389	20231219	132000	129871655	2995	2995	2995	2995	0
390	20231219	131900	129871655	2995	2995	2995	2995	0
391	20231219	131800	129871655	2995	2995	2995	2995	0
392	20231219	131700	129871655	2995	2995	2995	2995	0
393	20231219	131600	129871655	2995	2990	2995	2990	384
394	20231219	131500	128722420	2990	2990	2990	2990	0
395	20231219	131400	128722420	2990	2990	2990	2990	0
396	20231219	131300	128722420	2990	2990	2990	2990	0
397	20231219	131200	128722420	2990	2990	2990	2990	0
398	20231219	131100	128722420	2990	2985	2990	2985	428
399	20231219	131000	127444425	2980	2980	2980	2980	0
400	20231219	130900	127444425	2980	2980	2980	2980	0
401	20231219	130800	127444425	2980	2980	2980	2980	0
402	20231219	130700	127444425	2980	2980	2980	2980	0
403	20231219	130600	127444425	2980	2980	2980	2980	0
404	20231219	130500	127444425	2980	2980	2980	2980	23
405	20231219	130400	127375885	2980	2980	2980	2980	170
406	20231219	130300	126869285	2975	2975	2975	2975	0
407	20231219	130200	126869285	2975	2975	2975	2975	0
408	20231219	130100	126869285	2975	2975	2975	2975	0
409	20231219	130000	126869285	2975	2975	2975	2975	30
410	20231219	125900	126780035	2975	2975	2975	2975	50
411	20231219	125800	126631285	2975	2975	2975	2975	1
412	20231219	125700	126628310	2975	2975	2975	2975	919
413	20231219	125600	123894285	2980	2975	2980	2975	11
414	20231219	125500	123861510	2980	2980	2980	2980	1520
415	20231219	125400	119331910	2975	2975	2975	2975	0
416	20231219	125300	119331910	2975	2975	2975	2975	0
417	20231219	125200	119331910	2975	2975	2975	2975	0
418	20231219	125100	119331910	2975	2975	2975	2975	1
419	20231219	125000	119328935	2975	2975	2975	2975	0
420	20231219	124900	119328935	2975	2975	2975	2975	90
421	20231219	124800	119061185	2975	2975	2975	2975	0
422	20231219	124700	119061185	2975	2975	2975	2975	81
423	20231219	124600	118820210	2975	2975	2975	2975	0
424	20231219	124500	118820210	2975	2975	2975	2975	0
425	20231219	124400	118820210	2975	2975	2975	2975	2
426	20231219	124300	118814260	2970	2970	2970	2970	0
427	20231219	124200	118814260	2970	2970	2970	2970	0
428	20231219	124100	118814260	2970	2970	2970	2970	0
429	20231219	124000	118814260	2970	2970	2970	2970	0
430	20231219	123900	118814260	2970	2970	2970	2970	0
431	20231219	123800	118814260	2970	2970	2970	2970	0
432	20231219	123700	118814260	2970	2970	2970	2970	0
433	20231219	123600	118814260	2970	2970	2970	2970	0
434	20231219	123500	118814260	2970	2970	2970	2970	20
435	20231219	123400	118754860	2970	2970	2970	2970	0
436	20231219	123300	118754860	2970	2970	2970	2970	0
437	20231219	123200	118754860	2970	2970	2970	2970	0
438	20231219	123100	118754860	2970	2970	2970	2970	0
439	20231219	123000	118754860	2970	2980	2980	2970	491
440	20231219	122900	117295070	2975	2975	2975	2975	0
441	20231219	122800	117295070	2975	2975	2975	2975	0
442	20231219	122700	117295070	2975	2975	2975	2975	0
443	20231219	122600	117295070	2975	2975	2975	2975	0
444	20231219	122500	117295070	2975	2975	2975	2975	0
445	20231219	122400	117295070	2975	2975	2975	2975	0
446	20231219	122300	117295070	2975	2975	2975	2975	0
447	20231219	122200	117295070	2975	2975	2975	2975	705
448	20231219	122100	115197695	2975	2975	2975	2975	292
449	20231219	122000	114328995	2980	2980	2980	2980	0
450	20231219	121900	114328995	2980	2980	2980	2980	0
451	20231219	121800	114328995	2980	2980	2980	2980	0
452	20231219	121700	114328995	2980	2980	2980	2980	132
453	20231219	121600	113935635	2985	2985	2985	2985	0
454	20231219	121500	113935635	2985	2985	2985	2985	0
455	20231219	121400	113935635	2985	2985	2985	2985	22
456	20231219	121300	113869965	2980	2980	2980	2980	0
457	20231219	121200	113869965	2980	2980	2980	2980	0
458	20231219	121100	113869965	2980	2980	2980	2980	90
459	20231219	121000	113601765	2980	2980	2980	2980	0
460	20231219	120900	113601765	2980	2980	2980	2980	0
461	20231219	120800	113601765	2980	2980	2980	2980	72
462	20231219	120700	113387205	2980	2980	2980	2980	0
463	20231219	120600	113387205	2980	2980	2980	2980	200
464	20231219	120500	112791205	2975	2975	2975	2975	0
465	20231219	120400	112791205	2975	2975	2975	2975	0
466	20231219	120300	112791205	2975	2975	2975	2975	150
467	20231219	120200	112344955	2975	2975	2975	2975	0
468	20231219	120100	112344955	2975	2975	2975	2975	20
469	20231219	120000	112285455	2975	2975	2975	2975	0
470	20231219	115900	112285455	2975	2975	2975	2975	0
471	20231219	115800	112285455	2975	2975	2975	2975	0
472	20231219	115700	112285455	2975	2975	2975	2975	0
473	20231219	115600	112285455	2975	2975	2975	2975	0
474	20231219	115500	112285455	2975	2975	2975	2975	0
475	20231219	115400	112285455	2975	2970	2975	2970	189
476	20231219	115300	111724080	2975	2975	2975	2975	0
477	20231219	115200	111724080	2975	2975	2975	2975	260
478	20231219	115100	110950580	2975	2975	2975	2975	400
479	20231219	115000	109760580	2980	2980	2980	2980	100
480	20231219	114900	109462580	2970	2975	2975	2970	1390
481	20231219	114800	105329780	2975	2975	2975	2975	0
482	20231219	114700	105329780	2975	2975	2975	2975	0
483	20231219	114600	105329780	2975	2975	2975	2975	5
484	20231219	114500	105314905	2975	2975	2975	2975	0
485	20231219	114400	105314905	2975	2975	2975	2975	5
486	20231219	114300	105300030	2975	2980	2980	2975	1793
487	20231219	114200	99962685	2980	2980	2980	2980	300
488	20231219	114100	99068685	2980	2980	2980	2980	0
489	20231219	114000	99068685	2980	2980	2980	2980	0
490	20231219	113900	99068685	2980	2980	2980	2980	0
491	20231219	113800	99068685	2980	2980	2980	2980	0
492	20231219	113700	99068685	2980	2980	2980	2980	0
493	20231219	113600	99068685	2980	2980	2980	2980	0
494	20231219	113500	99068685	2980	2980	2980	2980	0
495	20231219	113400	99068685	2980	2980	2980	2980	0
496	20231219	113300	99068685	2980	2980	2980	2980	199
497	20231219	113200	98475665	2985	2985	2985	2985	501
498	20231219	113100	96980180	2985	2985	2985	2985	0
499	20231219	113000	96980180	2985	2985	2985	2985	0
500	20231219	112900	96980180	2985	2985	2985	2985	0
501	20231219	112800	96980180	2985	2985	2985	2985	159
502	20231219	112700	96505565	2975	2980	2980	2975	500
503	20231219	112600	95016315	2985	2985	2985	2985	0
504	20231219	112500	95016315	2985	2985	2985	2985	0
505	20231219	112400	95016315	2985	2985	2985	2985	0
506	20231219	112300	95016315	2985	2985	2985	2985	0
507	20231219	112200	95016315	2985	2985	2985	2985	1
508	20231219	112100	95013330	2970	2970	2970	2970	0
509	20231219	112000	95013330	2970	2970	2970	2970	0
510	20231219	111900	95013330	2970	2970	2970	2970	0
511	20231219	111800	95013330	2970	2970	2970	2970	0
512	20231219	111700	95013330	2970	2975	2975	2970	841
513	20231219	111600	92511905	2975	2970	2980	2970	1073
514	20231219	111500	89324540	2975	2985	2985	2975	3139
515	20231219	111400	79968555	2990	2990	2990	2990	0
516	20231219	111300	79968555	2990	2990	2990	2990	0
517	20231219	111200	79968555	2990	2990	2990	2990	0
518	20231219	111100	79968555	2990	2990	2990	2990	0
519	20231219	111000	79968555	2990	2990	2990	2990	465
520	20231219	110900	78578205	3000	3000	3000	3000	0
521	20231219	110800	78578205	3000	3000	3000	3000	0
522	20231219	110700	78578205	3000	3000	3000	3000	0
523	20231219	110600	78578205	3000	3000	3000	3000	0
524	20231219	110500	78578205	3000	3000	3000	3000	2
525	20231219	110400	78572205	2990	2995	2995	2990	318
526	20231219	110300	77619805	3005	2995	3005	2995	336
527	20231219	110200	76610165	3010	3010	3010	3010	0
528	20231219	110100	76610165	3010	3010	3010	3010	0
529	20231219	110000	76610165	3010	3010	3010	3010	20
530	20231219	105900	76549965	3010	3005	3010	3005	105
531	20231219	105800	76233920	3005	3005	3005	3005	0
532	20231219	105700	76233920	3005	3005	3005	3005	3
533	20231219	105600	76224905	3010	3005	3010	3005	2079
534	20231219	105500	69967125	3010	3010	3010	3010	0
535	20231219	105400	69967125	3010	3010	3010	3010	0
536	20231219	105300	69967125	3010	3005	3010	3005	6
537	20231219	105200	69949075	3000	3000	3000	3000	0
538	20231219	105100	69949075	3000	3000	3000	3000	80
539	20231219	105000	69709075	3000	3000	3000	3000	0
540	20231219	104900	69709075	3000	3000	3000	3000	0
541	20231219	104800	69709075	3000	3000	3000	3000	1
542	20231219	104700	69706075	2990	2990	2990	2990	0
543	20231219	104600	69706075	2990	2990	2990	2990	134
544	20231219	104500	69305415	2990	2990	2990	2990	0
545	20231219	104400	69305415	2990	2990	2990	2990	866
546	20231219	104300	66716075	2990	2990	2990	2990	0
547	20231219	104200	66716075	2990	2990	2990	2990	334
548	20231219	104100	65717415	2990	2990	2990	2990	290
549	20231219	104000	64850315	2990	2990	2990	2990	0
550	20231219	103900	64850315	2990	2990	2990	2990	0
551	20231219	103800	64850315	2990	2990	2990	2990	0
552	20231219	103700	64850315	2990	2990	2990	2990	0
553	20231219	103600	64850315	2990	2995	2995	2990	2096
554	20231219	103500	58580760	2995	2995	2995	2995	0
555	20231219	103400	58580760	2995	3005	3005	2995	2376
556	20231219	103300	51452965	3010	3010	3010	3010	0
557	20231219	103200	51452965	3010	3010	3010	3010	0
558	20231219	103100	51452965	3010	3010	3010	3010	0
559	20231219	103000	51452965	3010	3010	3010	3010	0
560	20231219	102900	51452965	3010	3010	3010	3010	0
561	20231219	102800	51452965	3010	3010	3010	3010	1
562	20231219	102700	51449955	3000	3000	3000	3000	574
563	20231219	102600	49727955	3000	3000	3000	3000	0
564	20231219	102500	49727955	3000	3000	3000	3000	100
565	20231219	102400	49427955	3000	3000	3000	3000	0
566	20231219	102300	49427955	3000	3000	3000	3000	0
567	20231219	102200	49427955	3000	3000	3000	3000	3
568	20231219	102100	49418955	3000	3000	3000	3000	660
569	20231219	102000	47438955	2995	2995	2995	2995	0
570	20231219	101900	47438955	2995	2995	2995	2995	0
571	20231219	101800	47438955	2995	2995	2995	2995	0
572	20231219	101700	47438955	2995	2995	2995	2995	0
573	20231219	101600	47438955	2995	2995	2995	2995	0
574	20231219	101500	47438955	2995	2995	2995	2995	0
575	20231219	101400	47438955	2995	3000	3000	2995	1862
576	20231219	101300	41860060	3000	3000	3000	3000	0
577	20231219	101200	41860060	3000	3000	3000	3000	0
578	20231219	101100	41860060	3000	3000	3000	3000	1
579	20231219	101000	41857060	3000	3000	3000	3000	0
580	20231219	100900	41857060	3000	3000	3000	3000	601
581	20231219	100800	40054060	3010	3010	3010	3010	0
582	20231219	100700	40054060	3010	3010	3010	3010	0
583	20231219	100600	40054060	3010	3010	3010	3010	0
584	20231219	100500	40054060	3010	3010	3010	3010	0
585	20231219	100400	40054060	3010	3000	3010	3000	201
586	20231219	100300	39451050	3000	3000	3000	3000	0
587	20231219	100200	39451050	3000	3000	3000	3000	0
588	20231219	100100	39451050	3000	3000	3000	3000	0
589	20231219	100000	39451050	3000	3000	3000	3000	0
590	20231219	095900	39451050	3000	3000	3000	3000	100
591	20231219	095800	39151050	3005	3005	3005	3005	253
592	20231219	095700	38390785	3010	3010	3010	3010	110
593	20231219	095600	38059685	3020	3020	3020	3020	0
594	20231219	095500	38059685	3020	3020	3020	3020	0
595	20231219	095400	38059685	3020	3020	3020	3020	0
596	20231219	095300	38059685	3020	3020	3020	3020	0
597	20231219	095200	38059685	3020	3020	3020	3020	0
598	20231219	095100	38059685	3020	3020	3020	3020	307
599	20231219	095000	37132545	3020	3020	3020	3020	2
600	20231219	094900	37126505	3020	3020	3020	3020	165
601	20231219	094800	36628205	3020	3020	3020	3020	0
602	20231219	094700	36628205	3020	3020	3020	3020	0
603	20231219	094600	36628205	3020	3020	3020	3020	10
604	20231219	094500	36598005	3020	3020	3020	3020	0
605	20231219	094400	36598005	3020	3020	3020	3020	0
606	20231219	094300	36598005	3020	3020	3020	3020	2
607	20231219	094200	36591965	3020	3020	3020	3020	20
608	20231219	094100	36531565	3020	3020	3020	3020	200
609	20231219	094000	35927565	3020	3020	3020	3020	0
610	20231219	093900	35927565	3020	3020	3020	3020	1
611	20231219	093800	35924545	3020	3030	3030	3020	431
612	20231219	093700	34618625	3020	3020	3030	3020	4
613	20231219	093600	34606525	3030	3020	3030	3020	4
614	20231219	093500	34594415	3020	3020	3020	3020	1
615	20231219	093400	34591395	3020	3020	3020	3020	0
616	20231219	093300	34591395	3020	3020	3020	3020	0
617	20231219	093200	34591395	3020	3020	3020	3020	0
618	20231219	093100	34591395	3020	3020	3020	3020	0
619	20231219	093000	34591395	3020	3020	3020	3020	20
620	20231219	092900	34530995	3020	3020	3020	3020	0
621	20231219	092800	34530995	3020	3020	3020	3020	200
622	20231219	092700	33926995	3020	3020	3020	3020	605
623	20231219	092600	32099895	3020	3020	3020	3020	1
624	20231219	092500	32096875	3015	3015	3015	3015	61
625	20231219	092400	31912960	3030	3000	3030	3000	269
626	20231219	092300	31099440	2990	2990	2990	2990	0
627	20231219	092200	31099440	2990	2990	2990	2990	500
628	20231219	092100	29604440	2990	2990	2990	2990	0
629	20231219	092000	29604440	2990	2990	2990	2990	0
630	20231219	091900	29604440	2990	2990	2990	2990	0
631	20231219	091800	29604440	2990	2995	2995	2990	350
632	20231219	091700	28557345	3005	3005	3005	3005	1
633	20231219	091600	28554340	3005	3005	3005	3005	1
634	20231219	091500	28551335	2995	2995	2995	2995	0
635	20231219	091400	28551335	2995	2995	2995	2995	10
636	20231219	091300	28521385	2990	2990	2990	2990	525
637	20231219	091200	26951635	2990	2990	2990	2990	35
638	20231219	091100	26846985	2990	2980	2990	2980	6218
639	20231219	091000	8307350	2980	2980	2980	2970	153
640	20231219	090900	7851530	2980	3005	3005	2980	1411
641	20231219	090800	3624640	3020	3020	3020	3020	0
642	20231219	090700	3624640	3020	3020	3020	3020	1
643	20231219	090600	3621620	3010	3010	3010	3010	0
644	20231219	090500	3621620	3010	3010	3010	3010	0
645	20231219	090400	3621620	3010	3020	3020	3010	291
646	20231219	090300	2745460	3010	3015	3015	3010	465
647	20231219	090200	1344815	3015	3015	3020	3015	98
648	20231219	090100	1049310	3035	3035	3035	3035	2
649	20231219	090000	1043240	3015	3015	3035	3015	346