KissMeData/025890/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190900	36938355	2920	2920	2920	2920	185
3	20231218	190800	36938355	2920	2920	2920	2920	0
4	20231218	190700	36938355	2920	2920	2920	2920	0
5	20231218	190600	36938355	2920	2920	2920	2920	0
6	20231218	190500	36938355	2920	2920	2920	2920	0
7	20231218	190400	36938355	2920	2920	2920	2920	0
8	20231218	190300	36938355	2920	2920	2920	2920	0
9	20231218	190200	36938355	2920	2920	2920	2920	0
10	20231218	190100	36938355	2920	2920	2920	2920	0
11	20231218	190000	36938355	2920	2920	2920	2920	0
12	20231218	185900	36938355	2920	2920	2920	2920	0
13	20231218	185800	36938355	2920	2920	2920	2920	0
14	20231218	185700	36938355	2920	2920	2920	2920	0
15	20231218	185600	36938355	2920	2920	2920	2920	0
16	20231218	185500	36938355	2920	2920	2920	2920	0
17	20231218	185400	36938355	2920	2920	2920	2920	0
18	20231218	185300	36938355	2920	2920	2920	2920	0
19	20231218	185200	36938355	2920	2920	2920	2920	0
20	20231218	185100	36938355	2920	2920	2920	2920	0
21	20231218	185000	36938355	2920	2920	2920	2920	0
22	20231218	184900	36938355	2920	2920	2920	2920	0
23	20231218	184800	36938355	2920	2920	2920	2920	0
24	20231218	184700	36938355	2920	2920	2920	2920	0
25	20231218	184600	36938355	2920	2920	2920	2920	0
26	20231218	184500	36938355	2920	2920	2920	2920	0
27	20231218	184400	36938355	2920	2920	2920	2920	0
28	20231218	184300	36938355	2920	2920	2920	2920	0
29	20231218	184200	36938355	2920	2920	2920	2920	0
30	20231218	184100	36938355	2920	2920	2920	2920	0
31	20231218	184000	36938355	2920	2920	2920	2920	0
32	20231218	183900	36938355	2920	2920	2920	2920	185
33	20231218	183800	36938355	2920	2920	2920	2920	0
34	20231218	183700	36938355	2920	2920	2920	2920	0
35	20231218	183600	36938355	2920	2920	2920	2920	0
36	20231218	183500	36938355	2920	2920	2920	2920	0
37	20231218	183400	36938355	2920	2920	2920	2920	0
38	20231218	183300	36938355	2920	2920	2920	2920	0
39	20231218	183200	36938355	2920	2920	2920	2920	0
40	20231218	183100	36938355	2920	2920	2920	2920	0
41	20231218	183000	36938355	2920	2920	2920	2920	0
42	20231218	182900	36938355	2920	2920	2920	2920	0
43	20231218	182800	36938355	2920	2920	2920	2920	0
44	20231218	182700	36938355	2920	2920	2920	2920	0
45	20231218	182600	36938355	2920	2920	2920	2920	0
46	20231218	182500	36938355	2920	2920	2920	2920	0
47	20231218	182400	36938355	2920	2920	2920	2920	0
48	20231218	182300	36938355	2920	2920	2920	2920	0
49	20231218	182200	36938355	2920	2920	2920	2920	0
50	20231218	182100	36938355	2920	2920	2920	2920	0
51	20231218	182000	36938355	2920	2920	2920	2920	0
52	20231218	181900	36938355	2920	2920	2920	2920	0
53	20231218	181800	36938355	2920	2920	2920	2920	0
54	20231218	181700	36938355	2920	2920	2920	2920	0
55	20231218	181600	36938355	2920	2920	2920	2920	0
56	20231218	181500	36938355	2920	2920	2920	2920	0
57	20231218	181400	36938355	2920	2920	2920	2920	0
58	20231218	181300	36938355	2920	2920	2920	2920	0
59	20231218	181200	36938355	2920	2920	2920	2920	0
60	20231218	181100	36938355	2920	2920	2920	2920	0
61	20231218	181000	36938355	2920	2920	2920	2920	0
62	20231218	180900	36938355	2920	2920	2920	2920	185
63	20231218	180800	36938355	2920	2920	2920	2920	0
64	20231218	180700	36938355	2920	2920	2920	2920	0
65	20231218	180600	36938355	2920	2920	2920	2920	0
66	20231218	180500	36938355	2920	2920	2920	2920	0
67	20231218	180400	36938355	2920	2920	2920	2920	0
68	20231218	180300	36938355	2920	2920	2920	2920	0
69	20231218	180200	36938355	2920	2920	2920	2920	0
70	20231218	180100	36938355	2920	2920	2920	2920	0
71	20231218	180000	36938355	2920	2920	2920	2920	0
72	20231218	175900	36938355	2920	2920	2920	2920	0
73	20231218	175800	36938355	2920	2920	2920	2920	0
74	20231218	175700	36938355	2920	2920	2920	2920	0
75	20231218	175600	36938355	2920	2920	2920	2920	0
76	20231218	175500	36938355	2920	2920	2920	2920	0
77	20231218	175400	36938355	2920	2920	2920	2920	0
78	20231218	175300	36938355	2920	2920	2920	2920	0
79	20231218	175200	36938355	2920	2920	2920	2920	0
80	20231218	175100	36938355	2920	2920	2920	2920	0
81	20231218	175000	36938355	2920	2920	2920	2920	0
82	20231218	174900	36938355	2920	2920	2920	2920	0
83	20231218	174800	36938355	2920	2920	2920	2920	0
84	20231218	174700	36938355	2920	2920	2920	2920	0
85	20231218	174600	36938355	2920	2920	2920	2920	0
86	20231218	174500	36938355	2920	2920	2920	2920	0
87	20231218	174400	36938355	2920	2920	2920	2920	0
88	20231218	174300	36938355	2920	2920	2920	2920	0
89	20231218	174200	36938355	2920	2920	2920	2920	0
90	20231218	174100	36938355	2920	2920	2920	2920	0
91	20231218	174000	36938355	2920	2920	2920	2920	0
92	20231218	173900	36938355	2920	2920	2920	2920	185
93	20231218	173800	36938355	2920	2920	2920	2920	0
94	20231218	173700	36938355	2920	2920	2920	2920	0
95	20231218	173600	36938355	2920	2920	2920	2920	0
96	20231218	173500	36938355	2920	2920	2920	2920	0
97	20231218	173400	36938355	2920	2920	2920	2920	0
98	20231218	173300	36938355	2920	2920	2920	2920	0
99	20231218	173200	36938355	2920	2920	2920	2920	0
100	20231218	173100	36938355	2920	2920	2920	2920	0
101	20231218	173000	36938355	2920	2920	2920	2920	0
102	20231218	172900	36938355	2920	2920	2920	2920	0
103	20231218	172800	36938355	2920	2920	2920	2920	0
104	20231218	172700	36938355	2920	2920	2920	2920	0
105	20231218	172600	36938355	2920	2920	2920	2920	0
106	20231218	172500	36938355	2920	2920	2920	2920	0
107	20231218	172400	36938355	2920	2920	2920	2920	0
108	20231218	172300	36938355	2920	2920	2920	2920	0
109	20231218	172200	36938355	2920	2920	2920	2920	0
110	20231218	172100	36938355	2920	2920	2920	2920	0
111	20231218	172000	36938355	2920	2920	2920	2920	0
112	20231218	171900	36938355	2920	2920	2920	2920	0
113	20231218	171800	36938355	2920	2920	2920	2920	0
114	20231218	171700	36938355	2920	2920	2920	2920	0
115	20231218	171600	36938355	2920	2920	2920	2920	0
116	20231218	171500	36938355	2920	2920	2920	2920	0
117	20231218	171400	36938355	2920	2920	2920	2920	0
118	20231218	171300	36938355	2920	2920	2920	2920	0
119	20231218	171200	36938355	2920	2920	2920	2920	0
120	20231218	171100	36938355	2920	2920	2920	2920	0
121	20231218	171000	36938355	2920	2920	2920	2920	0
122	20231218	170900	36938355	2920	2920	2920	2920	185
123	20231218	170800	36938355	2920	2920	2920	2920	0
124	20231218	170700	36938355	2920	2920	2920	2920	0
125	20231218	170600	36938355	2920	2920	2920	2920	0
126	20231218	170500	36938355	2920	2920	2920	2920	0
127	20231218	170400	36938355	2920	2920	2920	2920	0
128	20231218	170300	36938355	2920	2920	2920	2920	0
129	20231218	170200	36938355	2920	2920	2920	2920	0
130	20231218	170100	36938355	2920	2920	2920	2920	0
131	20231218	170000	36938355	2920	2920	2920	2920	0
132	20231218	165900	36938355	2920	2920	2920	2920	0
133	20231218	165800	36938355	2920	2920	2920	2920	0
134	20231218	165700	36938355	2920	2920	2920	2920	0
135	20231218	165600	36938355	2920	2920	2920	2920	0
136	20231218	165500	36938355	2920	2920	2920	2920	0
137	20231218	165400	36938355	2920	2920	2920	2920	0
138	20231218	165300	36938355	2920	2920	2920	2920	0
139	20231218	165200	36938355	2920	2920	2920	2920	0
140	20231218	165100	36938355	2920	2920	2920	2920	0
141	20231218	165000	36938355	2920	2920	2920	2920	0
142	20231218	164900	36938355	2920	2920	2920	2920	0
143	20231218	164800	36938355	2920	2920	2920	2920	0
144	20231218	164700	36938355	2920	2920	2920	2920	0
145	20231218	164600	36938355	2920	2920	2920	2920	0
146	20231218	164500	36938355	2920	2920	2920	2920	0
147	20231218	164400	36938355	2920	2920	2920	2920	0
148	20231218	164300	36938355	2920	2920	2920	2920	0
149	20231218	164200	36938355	2920	2920	2920	2920	0
150	20231218	164100	36938355	2920	2920	2920	2920	0
151	20231218	164000	36938355	2920	2920	2920	2920	0
152	20231218	163900	36938355	2920	2920	2920	2920	185
153	20231218	163800	36938355	2920	2920	2920	2920	0
154	20231218	163700	36938355	2920	2920	2920	2920	0
155	20231218	163600	36938355	2920	2920	2920	2920	0
156	20231218	163500	36938355	2920	2920	2920	2920	0
157	20231218	163400	36938355	2920	2920	2920	2920	0
158	20231218	163300	36938355	2920	2920	2920	2920	0
159	20231218	163200	36938355	2920	2920	2920	2920	0
160	20231218	163100	36938355	2920	2920	2920	2920	0
161	20231218	163000	36938355	2920	2920	2920	2920	0
162	20231218	162900	36938355	2920	2920	2920	2920	0
163	20231218	162800	36938355	2920	2920	2920	2920	0
164	20231218	162700	36938355	2920	2920	2920	2920	0
165	20231218	162600	36938355	2920	2920	2920	2920	0
166	20231218	162500	36938355	2920	2920	2920	2920	0
167	20231218	162400	36938355	2920	2920	2920	2920	0
168	20231218	162300	36938355	2920	2920	2920	2920	0
169	20231218	162200	36938355	2920	2920	2920	2920	0
170	20231218	162100	36938355	2920	2920	2920	2920	0
171	20231218	162000	36938355	2920	2920	2920	2920	0
172	20231218	161900	36938355	2920	2920	2920	2920	0
173	20231218	161800	36938355	2920	2920	2920	2920	0
174	20231218	161700	36938355	2920	2920	2920	2920	0
175	20231218	161600	36938355	2920	2920	2920	2920	0
176	20231218	161500	36938355	2920	2920	2920	2920	0
177	20231218	161400	36938355	2920	2920	2920	2920	0
178	20231218	161300	36938355	2920	2920	2920	2920	0
179	20231218	161200	36938355	2920	2920	2920	2920	0
180	20231218	161100	36938355	2920	2920	2920	2920	0
181	20231218	161000	36938355	2920	2920	2920	2920	0
182	20231218	160900	36938355	2920	2920	2920	2920	185
183	20231218	160800	36938355	2920	2920	2920	2920	0
184	20231218	160700	36938355	2920	2920	2920	2920	0
185	20231218	160600	36938355	2920	2920	2920	2920	0
186	20231218	160500	36938355	2920	2920	2920	2920	0
187	20231218	160400	36938355	2920	2920	2920	2920	0
188	20231218	160300	36938355	2920	2920	2920	2920	0
189	20231218	160200	36938355	2920	2920	2920	2920	0
190	20231218	160100	36938355	2920	2920	2920	2920	0
191	20231218	160000	36938355	2920	2920	2920	2920	0
192	20231218	155900	36938355	2920	2920	2920	2920	0
193	20231218	155800	36938355	2920	2920	2920	2920	0
194	20231218	155700	36938355	2920	2920	2920	2920	0
195	20231218	155600	36938355	2920	2920	2920	2920	0
196	20231218	155500	36938355	2920	2920	2920	2920	0
197	20231218	155400	36938355	2920	2920	2920	2920	0
198	20231218	155300	36938355	2920	2920	2920	2920	0
199	20231218	155200	36938355	2920	2920	2920	2920	0
200	20231218	155100	36938355	2920	2920	2920	2920	0
201	20231218	155000	36938355	2920	2920	2920	2920	0
202	20231218	154900	36938355	2920	2920	2920	2920	0
203	20231218	154800	36938355	2920	2920	2920	2920	0
204	20231218	154700	36938355	2920	2920	2920	2920	0
205	20231218	154600	36938355	2920	2920	2920	2920	0
206	20231218	154500	36938355	2920	2920	2920	2920	0
207	20231218	154400	36938355	2920	2920	2920	2920	0
208	20231218	154300	36938355	2920	2920	2920	2920	0
209	20231218	154200	36938355	2920	2920	2920	2920	0
210	20231218	154100	36938355	2920	2920	2920	2920	0
211	20231218	154000	36938355	2920	2920	2920	2920	0
212	20231218	153900	36938355	2920	2920	2920	2920	185
213	20231218	153800	36938355	2920	2920	2920	2920	0
214	20231218	153700	36938355	2920	2920	2920	2920	0
215	20231218	153600	36938355	2920	2920	2920	2920	0
216	20231218	153500	36938355	2920	2920	2920	2920	0
217	20231218	153400	36938355	2920	2920	2920	2920	0
218	20231218	153300	36938355	2920	2920	2920	2920	0
219	20231218	153200	36938355	2920	2920	2920	2920	0
220	20231218	153100	36938355	2920	2920	2920	2920	0
221	20231218	153000	36938355	2920	2920	2920	2920	185
222	20231218	152900	36398155	2935	2935	2935	2935	0
223	20231218	152800	36398155	2935	2935	2935	2935	0
224	20231218	152700	36398155	2935	2935	2935	2935	0
225	20231218	152600	36398155	2935	2935	2935	2935	0
226	20231218	152500	36398155	2935	2935	2935	2935	0
227	20231218	152400	36398155	2935	2935	2935	2935	0
228	20231218	152300	36398155	2935	2935	2935	2935	0
229	20231218	152200	36398155	2935	2935	2935	2935	0
230	20231218	152100	36398155	2935	2935	2935	2935	0
231	20231218	152000	36398155	2935	2935	2935	2935	0
232	20231218	151900	36398155	2935	2935	2935	2935	0
233	20231218	151800	36398155	2935	2935	2935	2935	143
234	20231218	151700	35978450	2915	2915	2915	2915	0
235	20231218	151600	35978450	2915	2915	2915	2915	0
236	20231218	151500	35978450	2915	2915	2915	2915	0
237	20231218	151400	35978450	2915	2915	2915	2915	0
238	20231218	151300	35978450	2915	2915	2915	2915	12
239	20231218	151200	35943470	2915	2915	2915	2915	9
240	20231218	151100	35917235	2915	2915	2915	2915	0
241	20231218	151000	35917235	2915	2915	2915	2915	18
242	20231218	150900	35864765	2935	2935	2935	2935	0
243	20231218	150800	35864765	2935	2935	2935	2935	0
244	20231218	150700	35864765	2935	2935	2935	2935	0
245	20231218	150600	35864765	2935	2935	2935	2935	138
246	20231218	150500	35459735	2935	2935	2935	2935	0
247	20231218	150400	35459735	2935	2935	2935	2935	0
248	20231218	150300	35459735	2935	2935	2935	2935	1
249	20231218	150200	35456800	2935	2935	2935	2935	0
250	20231218	150100	35456800	2935	2935	2935	2935	11
251	20231218	150000	35424515	2935	2935	2935	2935	0
252	20231218	145900	35424515	2935	2935	2935	2935	0
253	20231218	145800	35424515	2935	2935	2935	2935	1
254	20231218	145700	35421580	2935	2935	2935	2935	0
255	20231218	145600	35421580	2935	2935	2935	2935	0
256	20231218	145500	35421580	2935	2935	2935	2935	130
257	20231218	145400	35040030	2935	2935	2935	2935	11
258	20231218	145300	35007745	2915	2915	2915	2915	0
259	20231218	145200	35007745	2915	2915	2915	2915	13
260	20231218	145100	34969850	2915	2915	2915	2915	0
261	20231218	145000	34969850	2915	2915	2915	2915	0
262	20231218	144900	34969850	2915	2915	2915	2915	13
263	20231218	144800	34931955	2915	2915	2915	2915	1
264	20231218	144700	34929040	2915	2935	2935	2915	40
265	20231218	144600	34812180	2935	2935	2935	2935	0
266	20231218	144500	34812180	2935	2935	2935	2935	0
267	20231218	144400	34812180	2935	2935	2935	2935	0
268	20231218	144300	34812180	2935	2935	2935	2935	0
269	20231218	144200	34812180	2935	2935	2935	2935	0
270	20231218	144100	34812180	2935	2935	2935	2935	0
271	20231218	144000	34812180	2935	2930	2935	2930	262
272	20231218	143900	34043275	2915	2915	2915	2915	1
273	20231218	143800	34040360	2930	2930	2930	2930	0
274	20231218	143700	34040360	2930	2930	2930	2930	0
275	20231218	143600	34040360	2930	2930	2930	2930	2
276	20231218	143500	34034500	2935	2935	2935	2935	0
277	20231218	143400	34034500	2935	2935	2935	2935	0
278	20231218	143300	34034500	2935	2935	2935	2935	12
279	20231218	143200	33999280	2935	2935	2935	2935	0
280	20231218	143100	33999280	2935	2935	2935	2935	0
281	20231218	143000	33999280	2935	2935	2935	2935	0
282	20231218	142900	33999280	2935	2935	2935	2935	0
283	20231218	142800	33999280	2935	2935	2935	2935	0
284	20231218	142700	33999280	2935	2935	2935	2935	0
285	20231218	142600	33999280	2935	2935	2935	2935	12
286	20231218	142500	33964060	2935	2935	2935	2935	0
287	20231218	142400	33964060	2935	2935	2935	2935	0
288	20231218	142300	33964060	2935	2935	2935	2935	0
289	20231218	142200	33964060	2935	2935	2935	2935	0
290	20231218	142100	33964060	2935	2935	2935	2935	0
291	20231218	142000	33964060	2935	2935	2935	2935	53
292	20231218	141900	33808505	2935	2930	2935	2930	12
293	20231218	141800	33773300	2935	2935	2935	2935	0
294	20231218	141700	33773300	2935	2935	2935	2935	0
295	20231218	141600	33773300	2935	2935	2935	2935	0
296	20231218	141500	33773300	2935	2935	2935	2935	0
297	20231218	141400	33773300	2935	2935	2935	2935	0
298	20231218	141300	33773300	2935	2935	2935	2935	0
299	20231218	141200	33773300	2935	2930	2935	2930	12
300	20231218	141100	33738110	2935	2935	2935	2935	0
301	20231218	141000	33738110	2935	2935	2935	2935	0
302	20231218	140900	33738110	2935	2935	2935	2935	0
303	20231218	140800	33738110	2935	2935	2935	2935	0
304	20231218	140700	33738110	2935	2935	2935	2935	0
305	20231218	140600	33738110	2935	2935	2935	2935	0
306	20231218	140500	33738110	2935	2935	2935	2935	182
307	20231218	140400	33203940	2930	2930	2930	2930	27
308	20231218	140300	33124830	2930	2930	2930	2930	0
309	20231218	140200	33124830	2930	2930	2930	2930	1
310	20231218	140100	33121900	2930	2930	2930	2930	1
311	20231218	140000	33118970	2935	2935	2935	2935	53
312	20231218	135900	32963415	2935	2935	2935	2935	0
313	20231218	135800	32963415	2935	2930	2935	2930	26
314	20231218	135700	32887175	2930	2930	2930	2930	1
315	20231218	135600	32884245	2930	2930	2930	2930	0
316	20231218	135500	32884245	2930	2930	2930	2930	1
317	20231218	135400	32881315	2935	2935	2935	2935	0
318	20231218	135300	32881315	2935	2935	2935	2935	0
319	20231218	135200	32881315	2935	2935	2935	2935	0
320	20231218	135100	32881315	2935	2930	2935	2930	19
321	20231218	135000	32825555	2930	2930	2930	2930	1
322	20231218	134900	32822625	2930	2930	2930	2930	14
323	20231218	134800	32781605	2930	2930	2930	2930	0
324	20231218	134700	32781605	2930	2930	2930	2930	1
325	20231218	134600	32778675	2930	2930	2930	2930	1
326	20231218	134500	32775745	2935	2935	2935	2935	0
327	20231218	134400	32775745	2935	2930	2935	2930	13
328	20231218	134300	32737595	2930	2935	2935	2930	17
329	20231218	134200	32687705	2935	2935	2935	2935	0
330	20231218	134100	32687705	2935	2935	2935	2935	0
331	20231218	134000	32687705	2935	2930	2935	2930	53
332	20231218	133900	32532370	2930	2930	2930	2930	0
333	20231218	133800	32532370	2930	2930	2930	2930	0
334	20231218	133700	32532370	2930	2930	2930	2930	12
335	20231218	133600	32497210	2930	2930	2930	2930	0
336	20231218	133500	32497210	2930	2930	2930	2930	0
337	20231218	133400	32497210	2930	2930	2930	2930	0
338	20231218	133300	32497210	2930	2930	2930	2930	0
339	20231218	133200	32497210	2930	2930	2930	2930	0
340	20231218	133100	32497210	2930	2930	2930	2930	0
341	20231218	133000	32497210	2930	2930	2930	2930	12
342	20231218	132900	32462050	2930	2930	2930	2930	0
343	20231218	132800	32462050	2930	2930	2930	2930	0
344	20231218	132700	32462050	2930	2930	2930	2930	0
345	20231218	132600	32462050	2930	2930	2930	2930	0
346	20231218	132500	32462050	2930	2930	2930	2930	0
347	20231218	132400	32462050	2930	2930	2930	2930	0
348	20231218	132300	32462050	2930	2930	2930	2930	12
349	20231218	132200	32426890	2930	2930	2930	2930	86
350	20231218	132100	32174910	2935	2935	2935	2935	0
351	20231218	132000	32174910	2935	2935	2935	2935	53
352	20231218	131900	32019355	2930	2930	2930	2930	16
353	20231218	131800	31972475	2930	2930	2930	2930	0
354	20231218	131700	31972475	2930	2930	2930	2930	0
355	20231218	131600	31972475	2930	2925	2930	2925	36
356	20231218	131500	31867060	2925	2925	2925	2925	0
357	20231218	131400	31867060	2925	2925	2925	2925	0
358	20231218	131300	31867060	2925	2925	2925	2925	15
359	20231218	131200	31823185	2925	2925	2925	2925	109
360	20231218	131100	31504360	2925	2925	2925	2925	0
361	20231218	131000	31504360	2925	2925	2925	2925	0
362	20231218	130900	31504360	2925	2925	2925	2925	12
363	20231218	130800	31469260	2920	2920	2920	2920	20
364	20231218	130700	31410860	2925	2925	2925	2925	0
365	20231218	130600	31410860	2925	2925	2925	2925	0
366	20231218	130500	31410860	2925	2925	2925	2925	0
367	20231218	130400	31410860	2925	2925	2925	2925	0
368	20231218	130300	31410860	2925	2925	2925	2925	0
369	20231218	130200	31410860	2925	2930	2930	2925	149
370	20231218	130100	30974840	2930	2935	2935	2930	312
371	20231218	130000	30060630	2935	2935	2935	2935	53
372	20231218	125900	29905075	2935	2935	2935	2935	0
373	20231218	125800	29905075	2935	2935	2935	2935	0
374	20231218	125700	29905075	2935	2935	2935	2935	0
375	20231218	125600	29905075	2935	2935	2935	2935	0
376	20231218	125500	29905075	2935	2935	2935	2935	12
377	20231218	125400	29869855	2935	2935	2935	2935	0
378	20231218	125300	29869855	2935	2935	2935	2935	0
379	20231218	125200	29869855	2935	2935	2935	2935	0
380	20231218	125100	29869855	2935	2935	2935	2935	0
381	20231218	125000	29869855	2935	2935	2935	2935	0
382	20231218	124900	29869855	2935	2935	2935	2935	0
383	20231218	124800	29869855	2935	2935	2935	2935	12
384	20231218	124700	29834635	2930	2930	2930	2930	0
385	20231218	124600	29834635	2930	2930	2930	2930	15
386	20231218	124500	29790685	2930	2930	2930	2930	0
387	20231218	124400	29790685	2930	2930	2930	2930	0
388	20231218	124300	29790685	2930	2930	2930	2930	15
389	20231218	124200	29746735	2930	2930	2930	2930	16
390	20231218	124100	29699855	2935	2935	2935	2935	20
391	20231218	124000	29641155	2935	2935	2935	2935	53
392	20231218	123900	29485600	2935	2935	2935	2935	0
393	20231218	123800	29485600	2935	2935	2935	2935	0
394	20231218	123700	29485600	2935	2935	2935	2935	0
395	20231218	123600	29485600	2935	2935	2935	2935	0
396	20231218	123500	29485600	2935	2935	2935	2935	0
397	20231218	123400	29485600	2935	2935	2935	2935	0
398	20231218	123300	29485600	2935	2935	2935	2935	0
399	20231218	123200	29485600	2935	2935	2935	2935	0
400	20231218	123100	29485600	2935	2935	2935	2935	0
401	20231218	123000	29485600	2935	2935	2935	2935	0
402	20231218	122900	29485600	2935	2935	2935	2935	0
403	20231218	122800	29485600	2935	2935	2935	2935	0
404	20231218	122700	29485600	2935	2935	2935	2935	0
405	20231218	122600	29485600	2935	2935	2935	2935	0
406	20231218	122500	29485600	2935	2935	2935	2935	0
407	20231218	122400	29485600	2935	2935	2935	2935	0
408	20231218	122300	29485600	2935	2935	2935	2935	0
409	20231218	122200	29485600	2935	2930	2935	2930	374
410	20231218	122100	28387985	2930	2930	2930	2930	26
411	20231218	122000	28311805	2930	2930	2930	2930	53
412	20231218	121900	28156515	2930	2930	2930	2930	0
413	20231218	121800	28156515	2930	2930	2930	2930	0
414	20231218	121700	28156515	2930	2930	2930	2930	0
415	20231218	121600	28156515	2930	2930	2930	2930	0
416	20231218	121500	28156515	2930	2930	2930	2930	0
417	20231218	121400	28156515	2930	2930	2930	2930	0
418	20231218	121300	28156515	2930	2930	2930	2930	53
419	20231218	121200	28001225	2930	2930	2930	2930	0
420	20231218	121100	28001225	2930	2930	2930	2930	0
421	20231218	121000	28001225	2930	2930	2930	2930	1
422	20231218	120900	27998295	2930	2930	2930	2930	0
423	20231218	120800	27998295	2930	2930	2930	2930	0
424	20231218	120700	27998295	2930	2930	2930	2930	0
425	20231218	120600	27998295	2930	2930	2930	2930	0
426	20231218	120500	27998295	2930	2930	2930	2930	0
427	20231218	120400	27998295	2930	2930	2930	2930	0
428	20231218	120300	27998295	2930	2930	2930	2930	137
429	20231218	120200	27596885	2930	2930	2930	2930	0
430	20231218	120100	27596885	2930	2930	2930	2930	0
431	20231218	120000	27596885	2930	2930	2930	2930	53
432	20231218	115900	27441595	2930	2930	2930	2930	0
433	20231218	115800	27441595	2930	2930	2930	2930	0
434	20231218	115700	27441595	2930	2930	2930	2930	3
435	20231218	115600	27432805	2930	2930	2930	2930	0
436	20231218	115500	27432805	2930	2930	2930	2930	0
437	20231218	115400	27432805	2930	2930	2930	2930	0
438	20231218	115300	27432805	2930	2930	2930	2930	0
439	20231218	115200	27432805	2930	2930	2930	2930	0
440	20231218	115100	27432805	2930	2930	2930	2930	0
441	20231218	115000	27432805	2930	2930	2930	2930	0
442	20231218	114900	27432805	2930	2930	2930	2930	0
443	20231218	114800	27432805	2930	2930	2930	2930	0
444	20231218	114700	27432805	2930	2930	2930	2930	0
445	20231218	114600	27432805	2930	2930	2930	2930	0
446	20231218	114500	27432805	2930	2930	2930	2930	0
447	20231218	114400	27432805	2930	2930	2930	2930	0
448	20231218	114300	27432805	2930	2930	2930	2930	0
449	20231218	114200	27432805	2930	2930	2930	2930	0
450	20231218	114100	27432805	2930	2930	2930	2930	0
451	20231218	114000	27432805	2930	2925	2930	2925	53
452	20231218	113900	27277670	2935	2935	2935	2935	0
453	20231218	113800	27277670	2935	2935	2935	2935	0
454	20231218	113700	27277670	2935	2935	2935	2935	0
455	20231218	113600	27277670	2935	2935	2935	2935	0
456	20231218	113500	27277670	2935	2935	2935	2935	0
457	20231218	113400	27277670	2935	2935	2935	2935	0
458	20231218	113300	27277670	2935	2935	2935	2935	0
459	20231218	113200	27277670	2935	2935	2935	2935	0
460	20231218	113100	27277670	2935	2935	2935	2935	0
461	20231218	113000	27277670	2935	2935	2935	2935	0
462	20231218	112900	27277670	2935	2935	2935	2935	0
463	20231218	112800	27277670	2935	2935	2935	2935	0
464	20231218	112700	27277670	2935	2935	2935	2935	0
465	20231218	112600	27277670	2935	2935	2935	2935	0
466	20231218	112500	27277670	2935	2935	2935	2935	0
467	20231218	112400	27277670	2935	2935	2935	2935	0
468	20231218	112300	27277670	2935	2935	2935	2935	0
469	20231218	112200	27277670	2935	2935	2935	2935	0
470	20231218	112100	27277670	2935	2935	2935	2935	1
471	20231218	112000	27274735	2935	2935	2935	2935	53
472	20231218	111900	27119180	2940	2940	2940	2940	0
473	20231218	111800	27119180	2940	2940	2940	2940	0
474	20231218	111700	27119180	2940	2940	2940	2940	0
475	20231218	111600	27119180	2940	2940	2940	2940	0
476	20231218	111500	27119180	2940	2940	2940	2940	0
477	20231218	111400	27119180	2940	2940	2940	2940	0
478	20231218	111300	27119180	2940	2940	2940	2940	0
479	20231218	111200	27119180	2940	2940	2940	2940	0
480	20231218	111100	27119180	2940	2940	2940	2940	3
481	20231218	111000	27110360	2940	2940	2940	2940	0
482	20231218	110900	27110360	2940	2940	2940	2940	0
483	20231218	110800	27110360	2940	2940	2940	2940	0
484	20231218	110700	27110360	2940	2940	2940	2940	0
485	20231218	110600	27110360	2940	2940	2940	2940	0
486	20231218	110500	27110360	2940	2940	2940	2940	0
487	20231218	110400	27110360	2940	2940	2940	2940	0
488	20231218	110300	27110360	2940	2940	2940	2940	0
489	20231218	110200	27110360	2940	2940	2940	2940	0
490	20231218	110100	27110360	2940	2940	2940	2940	0
491	20231218	110000	27110360	2940	2930	2940	2930	223
492	20231218	105900	26455185	2930	2930	2930	2930	0
493	20231218	105800	26455185	2930	2930	2930	2930	0
494	20231218	105700	26455185	2930	2930	2930	2930	3
495	20231218	105600	26446395	2905	2905	2905	2905	2
496	20231218	105500	26440585	2935	2935	2935	2935	0
497	20231218	105400	26440585	2935	2935	2935	2935	0
498	20231218	105300	26440585	2935	2935	2935	2935	0
499	20231218	105200	26440585	2935	2935	2935	2935	0
500	20231218	105100	26440585	2935	2935	2935	2935	0
501	20231218	105000	26440585	2935	2935	2935	2935	0
502	20231218	104900	26440585	2935	2935	2935	2935	0
503	20231218	104800	26440585	2935	2935	2935	2935	0
504	20231218	104700	26440585	2935	2935	2935	2935	0
505	20231218	104600	26440585	2935	2935	2935	2935	102
506	20231218	104500	26141215	2935	2935	2935	2935	0
507	20231218	104400	26141215	2935	2935	2935	2935	0
508	20231218	104300	26141215	2935	2935	2935	2935	0
509	20231218	104200	26141215	2935	2935	2935	2935	0
510	20231218	104100	26141215	2935	2935	2935	2935	0
511	20231218	104000	26141215	2935	2935	2935	2935	53
512	20231218	103900	25985660	2890	2890	2890	2890	0
513	20231218	103800	25985660	2890	2915	2915	2890	3447
514	20231218	103700	16002490	2940	2940	2940	2940	0
515	20231218	103600	16002490	2940	2940	2940	2940	0
516	20231218	103500	16002490	2940	2940	2940	2940	0
517	20231218	103400	16002490	2940	2940	2940	2940	0
518	20231218	103300	16002490	2940	2940	2940	2940	0
519	20231218	103200	16002490	2940	2940	2940	2940	0
520	20231218	103100	16002490	2940	2940	2940	2940	0
521	20231218	103000	16002490	2940	2940	2940	2940	0
522	20231218	102900	16002490	2940	2940	2940	2940	0
523	20231218	102800	16002490	2940	2940	2940	2940	0
524	20231218	102700	16002490	2940	2940	2940	2940	0
525	20231218	102600	16002490	2940	2940	2940	2940	0
526	20231218	102500	16002490	2940	2940	2940	2940	0
527	20231218	102400	16002490	2940	2940	2940	2940	0
528	20231218	102300	16002490	2940	2940	2940	2940	0
529	20231218	102200	16002490	2940	2940	2940	2940	0
530	20231218	102100	16002490	2940	2940	2940	2940	0
531	20231218	102000	16002490	2940	2920	2940	2920	53
532	20231218	101900	15846980	2915	2915	2915	2915	13
533	20231218	101800	15809085	2915	2915	2915	2915	0
534	20231218	101700	15809085	2915	2915	2915	2915	0
535	20231218	101600	15809085	2915	2915	2915	2915	13
536	20231218	101500	15771190	2915	2915	2915	2915	0
537	20231218	101400	15771190	2915	2915	2915	2915	3
538	20231218	101300	15762445	2920	2920	2920	2920	0
539	20231218	101200	15762445	2920	2920	2920	2920	0
540	20231218	101100	15762445	2920	2920	2920	2920	0
541	20231218	101000	15762445	2920	2920	2920	2920	3
542	20231218	100900	15753685	2940	2940	2940	2940	0
543	20231218	100800	15753685	2940	2940	2940	2940	0
544	20231218	100700	15753685	2940	2940	2940	2940	0
545	20231218	100600	15753685	2940	2940	2940	2940	0
546	20231218	100500	15753685	2940	2940	2940	2940	0
547	20231218	100400	15753685	2940	2940	2940	2940	0
548	20231218	100300	15753685	2940	2940	2940	2940	0
549	20231218	100200	15753685	2940	2940	2940	2940	0
550	20231218	100100	15753685	2940	2940	2940	2940	0
551	20231218	100000	15753685	2940	2930	2940	2930	54
552	20231218	095900	15595235	2930	2930	2930	2930	0
553	20231218	095800	15595235	2930	2930	2930	2930	0
554	20231218	095700	15595235	2930	2930	2930	2930	0
555	20231218	095600	15595235	2930	2930	2930	2930	0
556	20231218	095500	15595235	2930	2930	2930	2930	0
557	20231218	095400	15595235	2930	2930	2930	2930	0
558	20231218	095300	15595235	2930	2930	2930	2930	13
559	20231218	095200	15557145	2930	2930	2930	2930	0
560	20231218	095100	15557145	2930	2930	2930	2930	0
561	20231218	095000	15557145	2930	2930	2930	2930	0
562	20231218	094900	15557145	2930	2930	2930	2930	129
563	20231218	094800	15179175	2930	2930	2930	2930	0
564	20231218	094700	15179175	2930	2930	2930	2930	0
565	20231218	094600	15179175	2930	2930	2930	2930	13
566	20231218	094500	15141085	2930	2930	2930	2930	565
567	20231218	094400	13485635	2930	2930	2930	2930	0
568	20231218	094300	13485635	2930	2930	2930	2930	14
569	20231218	094200	13444615	2930	2930	2930	2930	3
570	20231218	094100	13435825	2940	2940	2940	2940	0
571	20231218	094000	13435825	2940	2940	2940	2940	54
572	20231218	093900	13277065	2930	2930	2930	2930	200
573	20231218	093800	12691065	2930	2930	2930	2930	300
574	20231218	093700	11812065	2940	2940	2940	2940	34
575	20231218	093600	11712105	2940	2940	2940	2940	0
576	20231218	093500	11712105	2940	2940	2940	2940	0
577	20231218	093400	11712105	2940	2940	2940	2940	0
578	20231218	093300	11712105	2940	2940	2940	2940	0
579	20231218	093200	11712105	2940	2935	2940	2935	348
580	20231218	093100	10690715	2935	2935	2935	2935	0
581	20231218	093000	10690715	2935	2935	2935	2935	2
582	20231218	092900	10684845	2930	2935	2935	2930	151
583	20231218	092800	10242410	2930	2930	2930	2930	33
584	20231218	092700	10145720	2930	2930	2930	2930	85
585	20231218	092600	9896670	2930	2930	2930	2930	0
586	20231218	092500	9896670	2930	2930	2930	2930	2
587	20231218	092400	9890810	2930	2930	2930	2930	1
588	20231218	092300	9887880	2935	2925	2935	2925	354
589	20231218	092200	8850935	2920	2920	2920	2920	189
590	20231218	092100	8299055	2920	2915	2920	2915	256
591	20231218	092000	7552805	2910	2915	2915	2910	450
592	20231218	091900	6243035	2915	2915	2915	2915	0
593	20231218	091800	6243035	2915	2915	2915	2915	0
594	20231218	091700	6243035	2915	2915	2915	2915	0
595	20231218	091600	6243035	2915	2915	2915	2915	0
596	20231218	091500	6243035	2915	2915	2915	2915	0
597	20231218	091400	6243035	2915	2915	2915	2915	0
598	20231218	091300	6243035	2915	2915	2915	2915	0
599	20231218	091200	6243035	2915	2915	2915	2915	0
600	20231218	091100	6243035	2915	2915	2915	2915	0
601	20231218	091000	6243035	2915	2915	2915	2915	8
602	20231218	090900	6219715	2915	2905	2915	2905	229
603	20231218	090800	5554220	2910	2910	2910	2910	0
604	20231218	090700	5554220	2910	2910	2910	2910	68
605	20231218	090600	5356340	2910	2910	2910	2910	0
606	20231218	090500	5356340	2910	2900	2910	2900	434
607	20231218	090400	4097010	2900	2900	2900	2900	13
608	20231218	090300	4059310	2900	2900	2900	2900	0
609	20231218	090200	4059310	2900	2900	2900	2900	38
610	20231218	090100	3949110	2900	2895	2900	2895	79
611	20231218	090000	3720075	2895	2895	2895	2895	1285