KissMeData/025890/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190800	28477415	2980	2980	2980	2980	652
3	20231220	190700	28477415	2980	2980	2980	2980	0
4	20231220	190600	28477415	2980	2980	2980	2980	0
5	20231220	190500	28477415	2980	2980	2980	2980	0
6	20231220	190400	28477415	2980	2980	2980	2980	0
7	20231220	190300	28477415	2980	2980	2980	2980	0
8	20231220	190200	28477415	2980	2980	2980	2980	0
9	20231220	190100	28477415	2980	2980	2980	2980	0
10	20231220	190000	28477415	2980	2980	2980	2980	0
11	20231220	185900	28477415	2980	2980	2980	2980	0
12	20231220	185800	28477415	2980	2980	2980	2980	0
13	20231220	185700	28477415	2980	2980	2980	2980	0
14	20231220	185600	28477415	2980	2980	2980	2980	0
15	20231220	185500	28477415	2980	2980	2980	2980	0
16	20231220	185400	28477415	2980	2980	2980	2980	0
17	20231220	185300	28477415	2980	2980	2980	2980	0
18	20231220	185200	28477415	2980	2980	2980	2980	0
19	20231220	185100	28477415	2980	2980	2980	2980	0
20	20231220	185000	28477415	2980	2980	2980	2980	0
21	20231220	184900	28477415	2980	2980	2980	2980	0
22	20231220	184800	28477415	2980	2980	2980	2980	0
23	20231220	184700	28477415	2980	2980	2980	2980	0
24	20231220	184600	28477415	2980	2980	2980	2980	0
25	20231220	184500	28477415	2980	2980	2980	2980	0
26	20231220	184400	28477415	2980	2980	2980	2980	0
27	20231220	184300	28477415	2980	2980	2980	2980	0
28	20231220	184200	28477415	2980	2980	2980	2980	0
29	20231220	184100	28477415	2980	2980	2980	2980	0
30	20231220	184000	28477415	2980	2980	2980	2980	0
31	20231220	183900	28477415	2980	2980	2980	2980	0
32	20231220	183800	28477415	2980	2980	2980	2980	652
33	20231220	183700	28477415	2980	2980	2980	2980	0
34	20231220	183600	28477415	2980	2980	2980	2980	0
35	20231220	183500	28477415	2980	2980	2980	2980	0
36	20231220	183400	28477415	2980	2980	2980	2980	0
37	20231220	183300	28477415	2980	2980	2980	2980	0
38	20231220	183200	28477415	2980	2980	2980	2980	0
39	20231220	183100	28477415	2980	2980	2980	2980	0
40	20231220	183000	28477415	2980	2980	2980	2980	0
41	20231220	182900	28477415	2980	2980	2980	2980	0
42	20231220	182800	28477415	2980	2980	2980	2980	0
43	20231220	182700	28477415	2980	2980	2980	2980	0
44	20231220	182600	28477415	2980	2980	2980	2980	0
45	20231220	182500	28477415	2980	2980	2980	2980	0
46	20231220	182400	28477415	2980	2980	2980	2980	0
47	20231220	182300	28477415	2980	2980	2980	2980	0
48	20231220	182200	28477415	2980	2980	2980	2980	0
49	20231220	182100	28477415	2980	2980	2980	2980	0
50	20231220	182000	28477415	2980	2980	2980	2980	0
51	20231220	181900	28477415	2980	2980	2980	2980	0
52	20231220	181800	28477415	2980	2980	2980	2980	0
53	20231220	181700	28477415	2980	2980	2980	2980	0
54	20231220	181600	28477415	2980	2980	2980	2980	0
55	20231220	181500	28477415	2980	2980	2980	2980	0
56	20231220	181400	28477415	2980	2980	2980	2980	0
57	20231220	181300	28477415	2980	2980	2980	2980	0
58	20231220	181200	28477415	2980	2980	2980	2980	0
59	20231220	181100	28477415	2980	2980	2980	2980	0
60	20231220	181000	28477415	2980	2980	2980	2980	0
61	20231220	180900	28477415	2980	2980	2980	2980	0
62	20231220	180800	28477415	2980	2980	2980	2980	652
63	20231220	180700	28477415	2980	2980	2980	2980	0
64	20231220	180600	28477415	2980	2980	2980	2980	0
65	20231220	180500	28477415	2980	2980	2980	2980	0
66	20231220	180400	28477415	2980	2980	2980	2980	0
67	20231220	180300	28477415	2980	2980	2980	2980	0
68	20231220	180200	28477415	2980	2980	2980	2980	0
69	20231220	180100	28477415	2980	2980	2980	2980	0
70	20231220	180000	28477415	2980	2980	2980	2980	0
71	20231220	175900	28477415	2980	2980	2980	2980	0
72	20231220	175800	28477415	2980	2980	2980	2980	0
73	20231220	175700	28477415	2980	2980	2980	2980	0
74	20231220	175600	28477415	2980	2980	2980	2980	0
75	20231220	175500	28477415	2980	2980	2980	2980	0
76	20231220	175400	28477415	2980	2980	2980	2980	0
77	20231220	175300	28477415	2980	2980	2980	2980	0
78	20231220	175200	28477415	2980	2980	2980	2980	0
79	20231220	175100	28477415	2980	2980	2980	2980	0
80	20231220	175000	28477415	2980	2980	2980	2980	0
81	20231220	174900	28477415	2980	2980	2980	2980	0
82	20231220	174800	28477415	2980	2980	2980	2980	0
83	20231220	174700	28477415	2980	2980	2980	2980	0
84	20231220	174600	28477415	2980	2980	2980	2980	0
85	20231220	174500	28477415	2980	2980	2980	2980	0
86	20231220	174400	28477415	2980	2980	2980	2980	0
87	20231220	174300	28477415	2980	2980	2980	2980	0
88	20231220	174200	28477415	2980	2980	2980	2980	0
89	20231220	174100	28477415	2980	2980	2980	2980	0
90	20231220	174000	28477415	2980	2980	2980	2980	0
91	20231220	173900	28477415	2980	2980	2980	2980	0
92	20231220	173800	28477415	2980	2980	2980	2980	652
93	20231220	173700	28477415	2980	2980	2980	2980	0
94	20231220	173600	28477415	2980	2980	2980	2980	0
95	20231220	173500	28477415	2980	2980	2980	2980	0
96	20231220	173400	28477415	2980	2980	2980	2980	0
97	20231220	173300	28477415	2980	2980	2980	2980	0
98	20231220	173200	28477415	2980	2980	2980	2980	0
99	20231220	173100	28477415	2980	2980	2980	2980	0
100	20231220	173000	28477415	2980	2980	2980	2980	0
101	20231220	172900	28477415	2980	2980	2980	2980	0
102	20231220	172800	28477415	2980	2980	2980	2980	0
103	20231220	172700	28477415	2980	2980	2980	2980	0
104	20231220	172600	28477415	2980	2980	2980	2980	0
105	20231220	172500	28477415	2980	2980	2980	2980	0
106	20231220	172400	28477415	2980	2980	2980	2980	0
107	20231220	172300	28477415	2980	2980	2980	2980	0
108	20231220	172200	28477415	2980	2980	2980	2980	0
109	20231220	172100	28477415	2980	2980	2980	2980	0
110	20231220	172000	28477415	2980	2980	2980	2980	0
111	20231220	171900	28477415	2980	2980	2980	2980	0
112	20231220	171800	28477415	2980	2980	2980	2980	0
113	20231220	171700	28477415	2980	2980	2980	2980	0
114	20231220	171600	28477415	2980	2980	2980	2980	0
115	20231220	171500	28477415	2980	2980	2980	2980	0
116	20231220	171400	28477415	2980	2980	2980	2980	0
117	20231220	171300	28477415	2980	2980	2980	2980	0
118	20231220	171200	28477415	2980	2980	2980	2980	0
119	20231220	171100	28477415	2980	2980	2980	2980	0
120	20231220	171000	28477415	2980	2980	2980	2980	0
121	20231220	170900	28477415	2980	2980	2980	2980	0
122	20231220	170800	28477415	2980	2980	2980	2980	652
123	20231220	170700	28477415	2980	2980	2980	2980	0
124	20231220	170600	28477415	2980	2980	2980	2980	0
125	20231220	170500	28477415	2980	2980	2980	2980	0
126	20231220	170400	28477415	2980	2980	2980	2980	0
127	20231220	170300	28477415	2980	2980	2980	2980	0
128	20231220	170200	28477415	2980	2980	2980	2980	0
129	20231220	170100	28477415	2980	2980	2980	2980	0
130	20231220	170000	28477415	2980	2980	2980	2980	0
131	20231220	165900	28477415	2980	2980	2980	2980	0
132	20231220	165800	28477415	2980	2980	2980	2980	0
133	20231220	165700	28477415	2980	2980	2980	2980	0
134	20231220	165600	28477415	2980	2980	2980	2980	0
135	20231220	165500	28477415	2980	2980	2980	2980	0
136	20231220	165400	28477415	2980	2980	2980	2980	0
137	20231220	165300	28477415	2980	2980	2980	2980	0
138	20231220	165200	28477415	2980	2980	2980	2980	0
139	20231220	165100	28477415	2980	2980	2980	2980	0
140	20231220	165000	28477415	2980	2980	2980	2980	0
141	20231220	164900	28477415	2980	2980	2980	2980	0
142	20231220	164800	28477415	2980	2980	2980	2980	0
143	20231220	164700	28477415	2980	2980	2980	2980	0
144	20231220	164600	28477415	2980	2980	2980	2980	0
145	20231220	164500	28477415	2980	2980	2980	2980	0
146	20231220	164400	28477415	2980	2980	2980	2980	0
147	20231220	164300	28477415	2980	2980	2980	2980	0
148	20231220	164200	28477415	2980	2980	2980	2980	0
149	20231220	164100	28477415	2980	2980	2980	2980	0
150	20231220	164000	28477415	2980	2980	2980	2980	0
151	20231220	163900	28477415	2980	2980	2980	2980	0
152	20231220	163800	28477415	2980	2980	2980	2980	652
153	20231220	163700	28477415	2980	2980	2980	2980	0
154	20231220	163600	28477415	2980	2980	2980	2980	0
155	20231220	163500	28477415	2980	2980	2980	2980	0
156	20231220	163400	28477415	2980	2980	2980	2980	0
157	20231220	163300	28477415	2980	2980	2980	2980	0
158	20231220	163200	28477415	2980	2980	2980	2980	0
159	20231220	163100	28477415	2980	2980	2980	2980	0
160	20231220	163000	28477415	2980	2980	2980	2980	0
161	20231220	162900	28477415	2980	2980	2980	2980	0
162	20231220	162800	28477415	2980	2980	2980	2980	0
163	20231220	162700	28477415	2980	2980	2980	2980	0
164	20231220	162600	28477415	2980	2980	2980	2980	0
165	20231220	162500	28477415	2980	2980	2980	2980	0
166	20231220	162400	28477415	2980	2980	2980	2980	0
167	20231220	162300	28477415	2980	2980	2980	2980	0
168	20231220	162200	28477415	2980	2980	2980	2980	0
169	20231220	162100	28477415	2980	2980	2980	2980	0
170	20231220	162000	28477415	2980	2980	2980	2980	0
171	20231220	161900	28477415	2980	2980	2980	2980	0
172	20231220	161800	28477415	2980	2980	2980	2980	0
173	20231220	161700	28477415	2980	2980	2980	2980	0
174	20231220	161600	28477415	2980	2980	2980	2980	0
175	20231220	161500	28477415	2980	2980	2980	2980	0
176	20231220	161400	28477415	2980	2980	2980	2980	0
177	20231220	161300	28477415	2980	2980	2980	2980	0
178	20231220	161200	28477415	2980	2980	2980	2980	0
179	20231220	161100	28477415	2980	2980	2980	2980	0
180	20231220	161000	28477415	2980	2980	2980	2980	0
181	20231220	160900	28477415	2980	2980	2980	2980	0
182	20231220	160800	28477415	2980	2980	2980	2980	652
183	20231220	160700	28477415	2980	2980	2980	2980	0
184	20231220	160600	28477415	2980	2980	2980	2980	0
185	20231220	160500	28477415	2980	2980	2980	2980	0
186	20231220	160400	28477415	2980	2980	2980	2980	0
187	20231220	160300	28477415	2980	2980	2980	2980	0
188	20231220	160200	28477415	2980	2980	2980	2980	0
189	20231220	160100	28477415	2980	2980	2980	2980	0
190	20231220	160000	28477415	2980	2980	2980	2980	0
191	20231220	155900	28477415	2980	2980	2980	2980	0
192	20231220	155800	28477415	2980	2980	2980	2980	0
193	20231220	155700	28477415	2980	2980	2980	2980	0
194	20231220	155600	28477415	2980	2980	2980	2980	0
195	20231220	155500	28477415	2980	2980	2980	2980	0
196	20231220	155400	28477415	2980	2980	2980	2980	0
197	20231220	155300	28477415	2980	2980	2980	2980	0
198	20231220	155200	28477415	2980	2980	2980	2980	0
199	20231220	155100	28477415	2980	2980	2980	2980	0
200	20231220	155000	28477415	2980	2980	2980	2980	0
201	20231220	154900	28477415	2980	2980	2980	2980	0
202	20231220	154800	28477415	2980	2980	2980	2980	0
203	20231220	154700	28477415	2980	2980	2980	2980	0
204	20231220	154600	28477415	2980	2980	2980	2980	0
205	20231220	154500	28477415	2980	2980	2980	2980	0
206	20231220	154400	28477415	2980	2980	2980	2980	0
207	20231220	154300	28477415	2980	2980	2980	2980	0
208	20231220	154200	28477415	2980	2980	2980	2980	0
209	20231220	154100	28477415	2980	2980	2980	2980	0
210	20231220	154000	28477415	2980	2980	2980	2980	0
211	20231220	153900	28477415	2980	2980	2980	2980	0
212	20231220	153800	28477415	2980	2980	2980	2980	652
213	20231220	153700	28477415	2980	2980	2980	2980	0
214	20231220	153600	28477415	2980	2980	2980	2980	0
215	20231220	153500	28477415	2980	2980	2980	2980	0
216	20231220	153400	28477415	2980	2980	2980	2980	0
217	20231220	153300	28477415	2980	2980	2980	2980	0
218	20231220	153200	28477415	2980	2980	2980	2980	0
219	20231220	153100	28477415	2980	2980	2980	2980	0
220	20231220	153000	28477415	2980	2980	2980	2980	652
221	20231220	152900	26534455	2980	2980	2980	2980	0
222	20231220	152800	26534455	2980	2980	2980	2980	0
223	20231220	152700	26534455	2980	2980	2980	2980	0
224	20231220	152600	26534455	2980	2980	2980	2980	0
225	20231220	152500	26534455	2980	2980	2980	2980	0
226	20231220	152400	26534455	2980	2980	2980	2980	0
227	20231220	152300	26534455	2980	2980	2980	2980	0
228	20231220	152200	26534455	2980	2980	2980	2980	0
229	20231220	152100	26534455	2980	2980	2980	2980	0
230	20231220	152000	26534455	2980	2980	2980	2980	0
231	20231220	151900	26534455	2980	2980	2980	2980	0
232	20231220	151800	26534455	2980	2980	2980	2980	1
233	20231220	151700	26531475	2980	2980	2980	2980	96
234	20231220	151600	26245395	2970	2970	2970	2970	0
235	20231220	151500	26245395	2970	2970	2970	2970	1
236	20231220	151400	26242425	2980	2980	2980	2980	0
237	20231220	151300	26242425	2980	2980	2980	2980	0
238	20231220	151200	26242425	2980	2980	2980	2980	0
239	20231220	151100	26242425	2980	2980	2980	2980	1
240	20231220	151000	26239445	2980	2980	2980	2980	2
241	20231220	150900	26233485	2980	2980	2980	2980	1
242	20231220	150800	26230505	2980	2975	2980	2975	28
243	20231220	150700	26147195	2980	2980	2980	2980	1
244	20231220	150600	26144215	2980	2980	2980	2980	0
245	20231220	150500	26144215	2980	2980	2980	2980	3
246	20231220	150400	26135275	2980	2980	2980	2980	1
247	20231220	150300	26132295	2980	2980	2980	2980	1
248	20231220	150200	26129315	2980	2980	2980	2980	7
249	20231220	150100	26108455	2980	2980	2980	2980	1
250	20231220	150000	26105475	2980	2980	2980	2980	0
251	20231220	145900	26105475	2980	2980	2980	2980	9
252	20231220	145800	26078655	2980	2980	2980	2980	1
253	20231220	145700	26075675	2980	2980	2980	2980	2
254	20231220	145600	26069715	2980	2980	2980	2980	0
255	20231220	145500	26069715	2980	2980	2980	2980	2
256	20231220	145400	26063755	2980	2980	2980	2980	0
257	20231220	145300	26063755	2980	2980	2980	2980	2
258	20231220	145200	26057795	2980	2980	2980	2980	0
259	20231220	145100	26057795	2980	2980	2980	2980	3
260	20231220	145000	26048855	2980	2980	2980	2980	0
261	20231220	144900	26048855	2980	2970	2980	2970	20
262	20231220	144800	25989435	2970	2970	2970	2970	1
263	20231220	144700	25986465	2980	2980	2980	2980	2
264	20231220	144600	25980505	2980	2980	2980	2980	0
265	20231220	144500	25980505	2980	2980	2980	2980	2
266	20231220	144400	25974545	2980	2980	2980	2980	1
267	20231220	144300	25971565	2980	2980	2980	2980	102
268	20231220	144200	25667605	2980	2980	2980	2980	170
269	20231220	144100	25161005	2980	2980	2980	2980	2
270	20231220	144000	25155045	2980	2980	2980	2980	45
271	20231220	143900	25020945	2980	2980	2980	2980	2
272	20231220	143800	25014985	2980	2980	2980	2980	0
273	20231220	143700	25014985	2980	2980	2980	2980	3
274	20231220	143600	25006045	2980	2980	2980	2980	0
275	20231220	143500	25006045	2980	2980	2980	2980	2
276	20231220	143400	25000085	2980	2980	2980	2980	0
277	20231220	143300	25000085	2980	2980	2980	2980	2
278	20231220	143200	24994125	2980	2980	2980	2980	0
279	20231220	143100	24994125	2980	2980	2980	2980	2
280	20231220	143000	24988165	2980	2980	2980	2980	1
281	20231220	142900	24985185	2980	2980	2980	2980	0
282	20231220	142800	24985185	2980	2980	2980	2980	0
283	20231220	142700	24985185	2980	2980	2980	2980	20
284	20231220	142600	24925585	2980	2975	2980	2975	500
285	20231220	142500	23436465	2975	2975	2975	2975	0
286	20231220	142400	23436465	2975	2975	2975	2975	0
287	20231220	142300	23436465	2975	2975	2975	2975	1
288	20231220	142200	23433490	2975	2975	2975	2975	0
289	20231220	142100	23433490	2975	2975	2975	2975	0
290	20231220	142000	23433490	2975	2975	2975	2975	45
291	20231220	141900	23299615	2975	2975	2975	2975	0
292	20231220	141800	23299615	2975	2975	2975	2975	0
293	20231220	141700	23299615	2975	2975	2975	2975	1
294	20231220	141600	23296640	2975	2975	2975	2975	133
295	20231220	141500	22900965	2980	2980	2980	2980	0
296	20231220	141400	22900965	2980	2980	2980	2980	0
297	20231220	141300	22900965	2980	2980	2980	2980	0
298	20231220	141200	22900965	2980	2980	2980	2980	0
299	20231220	141100	22900965	2980	2980	2980	2980	0
300	20231220	141000	22900965	2980	2980	2980	2980	1
301	20231220	140900	22897985	2980	2980	2980	2980	0
302	20231220	140800	22897985	2980	2980	2980	2980	0
303	20231220	140700	22897985	2980	2980	2980	2980	0
304	20231220	140600	22897985	2980	2980	2980	2980	0
305	20231220	140500	22897985	2980	2980	2980	2980	0
306	20231220	140400	22897985	2980	2980	2980	2980	0
307	20231220	140300	22897985	2980	2980	2980	2980	1
308	20231220	140200	22895005	2980	2980	2980	2980	0
309	20231220	140100	22895005	2980	2980	2980	2980	0
310	20231220	140000	22895005	2980	2980	2980	2980	45
311	20231220	135900	22760905	2975	2975	2975	2975	0
312	20231220	135800	22760905	2975	2975	2975	2975	170
313	20231220	135700	22255155	2980	2980	2980	2980	0
314	20231220	135600	22255155	2980	2980	2980	2980	1
315	20231220	135500	22252175	2980	2980	2980	2980	0
316	20231220	135400	22252175	2980	2980	2980	2980	0
317	20231220	135300	22252175	2980	2980	2980	2980	0
318	20231220	135200	22252175	2980	2980	2980	2980	0
319	20231220	135100	22252175	2980	2980	2980	2980	0
320	20231220	135000	22252175	2980	2980	2980	2980	0
321	20231220	134900	22252175	2980	2980	2980	2980	1
322	20231220	134800	22249195	2980	2980	2980	2980	0
323	20231220	134700	22249195	2980	2980	2980	2980	0
324	20231220	134600	22249195	2980	2980	2980	2980	0
325	20231220	134500	22249195	2980	2980	2980	2980	0
326	20231220	134400	22249195	2980	2980	2980	2980	0
327	20231220	134300	22249195	2980	2980	2980	2980	4
328	20231220	134200	22237275	2980	2980	2980	2980	1
329	20231220	134100	22234295	2980	2980	2980	2980	0
330	20231220	134000	22234295	2980	2980	2980	2980	45
331	20231220	133900	22100195	2980	2980	2980	2980	0
332	20231220	133800	22100195	2980	2980	2980	2980	0
333	20231220	133700	22100195	2980	2980	2980	2980	1
334	20231220	133600	22097215	2980	2980	2980	2980	2
335	20231220	133500	22091255	2980	2975	2980	2975	5
336	20231220	133400	22076360	2980	2980	2980	2980	0
337	20231220	133300	22076360	2980	2980	2980	2980	0
338	20231220	133200	22076360	2980	2980	2980	2980	0
339	20231220	133100	22076360	2980	2980	2980	2980	0
340	20231220	133000	22076360	2980	2980	2980	2980	0
341	20231220	132900	22076360	2980	2980	2980	2980	1
342	20231220	132800	22073380	2980	2980	2980	2980	0
343	20231220	132700	22073380	2980	2980	2980	2980	4
344	20231220	132600	22061460	2980	2980	2980	2980	0
345	20231220	132500	22061460	2980	2980	2980	2980	0
346	20231220	132400	22061460	2980	2980	2980	2980	0
347	20231220	132300	22061460	2980	2980	2980	2980	0
348	20231220	132200	22061460	2980	2980	2980	2980	11
349	20231220	132100	22028680	2980	2980	2980	2980	0
350	20231220	132000	22028680	2980	2980	2980	2980	46
351	20231220	131900	21891600	2980	2980	2980	2980	5
352	20231220	131800	21876700	2980	2980	2980	2980	0
353	20231220	131700	21876700	2980	2980	2980	2980	0
354	20231220	131600	21876700	2980	2980	2980	2980	0
355	20231220	131500	21876700	2980	2980	2980	2980	1
356	20231220	131400	21873720	2975	2975	2975	2975	225
357	20231220	131300	21204345	2975	2975	2975	2975	0
358	20231220	131200	21204345	2975	2975	2975	2975	2
359	20231220	131100	21198395	2975	2975	2975	2975	25
360	20231220	131000	21124020	2975	2975	2975	2975	0
361	20231220	130900	21124020	2975	2975	2975	2975	0
362	20231220	130800	21124020	2975	2975	2975	2975	1
363	20231220	130700	21121045	2975	2975	2975	2975	0
364	20231220	130600	21121045	2975	2975	2975	2975	0
365	20231220	130500	21121045	2975	2975	2975	2975	0
366	20231220	130400	21121045	2975	2975	2975	2975	0
367	20231220	130300	21121045	2975	2975	2975	2975	5
368	20231220	130200	21106170	2975	2975	2975	2975	0
369	20231220	130100	21106170	2975	2975	2975	2975	1
370	20231220	130000	21103195	2975	2975	2975	2975	45
371	20231220	125900	20969320	2975	2975	2975	2975	0
372	20231220	125800	20969320	2975	2975	2975	2975	0
373	20231220	125700	20969320	2975	2975	2975	2975	0
374	20231220	125600	20969320	2975	2975	2975	2975	0
375	20231220	125500	20969320	2975	2975	2975	2975	6
376	20231220	125400	20951470	2975	2975	2975	2975	0
377	20231220	125300	20951470	2975	2975	2975	2975	0
378	20231220	125200	20951470	2975	2975	2975	2975	0
379	20231220	125100	20951470	2975	2975	2975	2975	0
380	20231220	125000	20951470	2975	2975	2975	2975	0
381	20231220	124900	20951470	2975	2975	2975	2975	0
382	20231220	124800	20951470	2975	2975	2975	2975	1
383	20231220	124700	20948495	2975	2975	2975	2975	5
384	20231220	124600	20933620	2975	2975	2975	2975	0
385	20231220	124500	20933620	2975	2975	2975	2975	0
386	20231220	124400	20933620	2975	2975	2975	2975	0
387	20231220	124300	20933620	2975	2975	2975	2975	0
388	20231220	124200	20933620	2975	2975	2975	2975	0
389	20231220	124100	20933620	2975	2975	2975	2975	501
390	20231220	124000	19443145	2975	2975	2975	2975	45
391	20231220	123900	19309270	2975	2975	2975	2975	5
392	20231220	123800	19294395	2965	2965	2965	2965	0
393	20231220	123700	19294395	2965	2965	2965	2965	3
394	20231220	123600	19285500	2975	2975	2975	2975	134
395	20231220	123500	18886850	2975	2975	2975	2975	0
396	20231220	123400	18886850	2975	2975	2975	2975	332
397	20231220	123300	17899150	2975	2975	2975	2975	0
398	20231220	123200	17899150	2975	2975	2975	2975	0
399	20231220	123100	17899150	2975	2975	2975	2975	5
400	20231220	123000	17884275	2975	2975	2975	2975	200
401	20231220	122900	17289275	2975	2975	2975	2975	0
402	20231220	122800	17289275	2975	2975	2975	2975	0
403	20231220	122700	17289275	2975	2975	2975	2975	6
404	20231220	122600	17271425	2975	2975	2975	2975	0
405	20231220	122500	17271425	2975	2975	2975	2975	0
406	20231220	122400	17271425	2975	2975	2975	2975	0
407	20231220	122300	17271425	2975	2975	2975	2975	5
408	20231220	122200	17256550	2975	2975	2975	2975	0
409	20231220	122100	17256550	2975	2975	2975	2975	0
410	20231220	122000	17256550	2975	2975	2975	2975	46
411	20231220	121900	17119700	2975	2975	2975	2975	0
412	20231220	121800	17119700	2975	2975	2975	2975	0
413	20231220	121700	17119700	2975	2975	2975	2975	0
414	20231220	121600	17119700	2975	2975	2975	2975	0
415	20231220	121500	17119700	2975	2975	2975	2975	0
416	20231220	121400	17119700	2975	2975	2975	2975	1
417	20231220	121300	17116725	2975	2975	2975	2975	0
418	20231220	121200	17116725	2975	2975	2975	2975	0
419	20231220	121100	17116725	2975	2975	2975	2975	0
420	20231220	121000	17116725	2975	2975	2975	2975	0
421	20231220	120900	17116725	2975	2975	2975	2975	0
422	20231220	120800	17116725	2975	2975	2975	2975	0
423	20231220	120700	17116725	2975	2975	2975	2975	1
424	20231220	120600	17113750	2975	2975	2975	2975	0
425	20231220	120500	17113750	2975	2975	2975	2975	0
426	20231220	120400	17113750	2975	2975	2975	2975	0
427	20231220	120300	17113750	2975	2975	2975	2975	0
428	20231220	120200	17113750	2975	2975	2975	2975	0
429	20231220	120100	17113750	2975	2975	2975	2975	0
430	20231220	120000	17113750	2975	2970	2975	2970	47
431	20231220	115900	16974110	2970	2970	2970	2970	0
432	20231220	115800	16974110	2970	2970	2970	2970	0
433	20231220	115700	16974110	2970	2970	2970	2970	0
434	20231220	115600	16974110	2970	2970	2970	2970	0
435	20231220	115500	16974110	2970	2970	2970	2970	0
436	20231220	115400	16974110	2970	2970	2970	2970	0
437	20231220	115300	16974110	2970	2970	2970	2970	334
438	20231220	115200	15982130	2975	2975	2975	2975	0
439	20231220	115100	15982130	2975	2975	2975	2975	0
440	20231220	115000	15982130	2975	2975	2975	2975	20
441	20231220	114900	15922630	2975	2975	2975	2975	20
442	20231220	114800	15863130	2975	2975	2975	2975	0
443	20231220	114700	15863130	2975	2975	2975	2975	0
444	20231220	114600	15863130	2975	2975	2975	2975	7
445	20231220	114500	15842305	2975	2975	2975	2975	0
446	20231220	114400	15842305	2975	2975	2975	2975	0
447	20231220	114300	15842305	2975	2975	2975	2975	0
448	20231220	114200	15842305	2975	2975	2975	2975	56
449	20231220	114100	15675705	2980	2980	2980	2980	0
450	20231220	114000	15675705	2980	2980	2980	2980	47
451	20231220	113900	15535645	2975	2975	2975	2975	167
452	20231220	113800	15038820	2980	2980	2980	2980	0
453	20231220	113700	15038820	2980	2980	2980	2980	0
454	20231220	113600	15038820	2980	2980	2980	2980	0
455	20231220	113500	15038820	2980	2980	2980	2980	0
456	20231220	113400	15038820	2980	2980	2980	2980	0
457	20231220	113300	15038820	2980	2980	2980	2980	0
458	20231220	113200	15038820	2980	2980	2980	2980	0
459	20231220	113100	15038820	2980	2980	2980	2980	0
460	20231220	113000	15038820	2980	2980	2980	2980	0
461	20231220	112900	15038820	2980	2980	2980	2980	0
462	20231220	112800	15038820	2980	2980	2980	2980	0
463	20231220	112700	15038820	2980	2980	2980	2980	0
464	20231220	112600	15038820	2980	2980	2980	2980	0
465	20231220	112500	15038820	2980	2980	2980	2980	16
466	20231220	112400	14991140	2980	2975	2980	2975	28
467	20231220	112300	14907740	2980	2980	2980	2980	20
468	20231220	112200	14848140	2980	2980	2980	2980	0
469	20231220	112100	14848140	2980	2980	2980	2980	0
470	20231220	112000	14848140	2980	2980	2980	2980	46
471	20231220	111900	14711060	2980	2980	2980	2980	0
472	20231220	111800	14711060	2980	2980	2980	2980	0
473	20231220	111700	14711060	2980	2980	2980	2980	0
474	20231220	111600	14711060	2980	2980	2980	2980	2
475	20231220	111500	14705100	2980	2975	2980	2975	65
476	20231220	111400	14511715	2975	2975	2975	2975	1000
477	20231220	111300	11536715	2970	2970	2970	2970	19
478	20231220	111200	11480285	2970	2970	2970	2970	0
479	20231220	111100	11480285	2970	2970	2970	2970	0
480	20231220	111000	11480285	2970	2970	2970	2970	19
481	20231220	110900	11423855	2970	2970	2970	2970	0
482	20231220	110800	11423855	2970	2970	2970	2970	0
483	20231220	110700	11423855	2970	2970	2970	2970	19
484	20231220	110600	11367425	2970	2970	2970	2970	400
485	20231220	110500	10179425	2970	2970	2970	2970	0
486	20231220	110400	10179425	2970	2970	2970	2970	1
487	20231220	110300	10176455	2975	2975	2975	2975	0
488	20231220	110200	10176455	2975	2975	2975	2975	0
489	20231220	110100	10176455	2975	2975	2975	2975	0
490	20231220	110000	10176455	2975	2975	2975	2975	46
491	20231220	105900	10039605	2975	2975	2975	2975	0
492	20231220	105800	10039605	2975	2975	2975	2975	0
493	20231220	105700	10039605	2975	2975	2975	2975	0
494	20231220	105600	10039605	2975	2975	2975	2975	105
495	20231220	105500	9727230	2975	2975	2975	2975	0
496	20231220	105400	9727230	2975	2975	2975	2975	0
497	20231220	105300	9727230	2975	2975	2975	2975	0
498	20231220	105200	9727230	2975	2975	2975	2975	0
499	20231220	105100	9727230	2975	2975	2975	2975	0
500	20231220	105000	9727230	2975	2975	2975	2975	0
501	20231220	104900	9727230	2975	2975	2975	2975	0
502	20231220	104800	9727230	2975	2975	2975	2975	0
503	20231220	104700	9727230	2975	2975	2975	2975	0
504	20231220	104600	9727230	2975	2975	2975	2975	0
505	20231220	104500	9727230	2975	2975	2975	2975	1
506	20231220	104400	9724255	2975	2975	2975	2975	0
507	20231220	104300	9724255	2975	2975	2975	2975	0
508	20231220	104200	9724255	2975	2975	2975	2975	0
509	20231220	104100	9724255	2975	2975	2975	2975	0
510	20231220	104000	9724255	2975	2975	2975	2975	46
511	20231220	103900	9587405	2970	2970	2970	2970	0
512	20231220	103800	9587405	2970	2970	2970	2970	0
513	20231220	103700	9587405	2970	2970	2970	2970	195
514	20231220	103600	9008255	2970	2970	2970	2970	0
515	20231220	103500	9008255	2970	2970	2970	2970	0
516	20231220	103400	9008255	2970	2970	2970	2970	19
517	20231220	103300	8951825	2970	2970	2970	2970	0
518	20231220	103200	8951825	2970	2970	2970	2970	0
519	20231220	103100	8951825	2970	2970	2970	2970	19
520	20231220	103000	8895395	2970	2970	2970	2970	0
521	20231220	102900	8895395	2970	2970	2970	2970	1000
522	20231220	102800	5925395	2975	2975	2975	2975	0
523	20231220	102700	5925395	2975	2975	2975	2975	0
524	20231220	102600	5925395	2975	2975	2975	2975	0
525	20231220	102500	5925395	2975	2975	2975	2975	0
526	20231220	102400	5925395	2975	2975	2975	2975	0
527	20231220	102300	5925395	2975	2975	2975	2975	0
528	20231220	102200	5925395	2975	2975	2975	2975	0
529	20231220	102100	5925395	2975	2975	2975	2975	0
530	20231220	102000	5925395	2975	2975	2975	2975	46
531	20231220	101900	5788545	2975	2975	2975	2975	0
532	20231220	101800	5788545	2975	2975	2975	2975	0
533	20231220	101700	5788545	2975	2975	2975	2975	0
534	20231220	101600	5788545	2975	2975	2975	2975	0
535	20231220	101500	5788545	2975	2975	2975	2975	0
536	20231220	101400	5788545	2975	2975	2975	2975	0
537	20231220	101300	5788545	2975	2975	2975	2975	3
538	20231220	101200	5779620	2975	2975	2975	2975	0
539	20231220	101100	5779620	2975	2975	2975	2975	0
540	20231220	101000	5779620	2975	2975	2975	2975	0
541	20231220	100900	5779620	2975	2975	2975	2975	16
542	20231220	100800	5732020	2975	2975	2975	2975	2
543	20231220	100700	5726070	2975	2975	2975	2975	0
544	20231220	100600	5726070	2975	2975	2975	2975	0
545	20231220	100500	5726070	2975	2975	2975	2975	0
546	20231220	100400	5726070	2975	2975	2975	2975	0
547	20231220	100300	5726070	2975	2975	2975	2975	100
548	20231220	100200	5428570	2970	2970	2970	2970	0
549	20231220	100100	5428570	2970	2970	2970	2970	19
550	20231220	100000	5372140	2970	2970	2970	2970	127
551	20231220	095900	4994950	2970	2970	2970	2970	0
552	20231220	095800	4994950	2970	2970	2970	2970	0
553	20231220	095700	4994950	2970	2970	2970	2970	0
554	20231220	095600	4994950	2970	2970	2970	2970	0
555	20231220	095500	4994950	2970	2970	2970	2970	33
556	20231220	095400	4896940	2970	2970	2970	2970	0
557	20231220	095300	4896940	2970	2970	2970	2970	0
558	20231220	095200	4896940	2970	2970	2970	2970	0
559	20231220	095100	4896940	2970	2970	2970	2970	0
560	20231220	095000	4896940	2970	2970	2970	2970	0
561	20231220	094900	4896940	2970	2970	2970	2970	0
562	20231220	094800	4896940	2970	2970	2970	2970	0
563	20231220	094700	4896940	2970	2970	2970	2970	0
564	20231220	094600	4896940	2970	2970	2970	2970	0
565	20231220	094500	4896940	2970	2970	2970	2970	10
566	20231220	094400	4867240	2970	2970	2970	2970	0
567	20231220	094300	4867240	2970	2970	2970	2970	0
568	20231220	094200	4867240	2970	2970	2970	2970	102
569	20231220	094100	4564300	2970	2970	2970	2970	0
570	20231220	094000	4564300	2970	2970	2970	2970	61
571	20231220	093900	4383130	2970	2970	2970	2970	0
572	20231220	093800	4383130	2970	2970	2970	2970	3
573	20231220	093700	4374220	2970	2970	2970	2970	134
574	20231220	093600	3976240	2975	2975	2975	2975	0
575	20231220	093500	3976240	2975	2975	2975	2975	0
576	20231220	093400	3976240	2975	2970	2975	2970	102
577	20231220	093300	3673290	2975	2975	2975	2975	2
578	20231220	093200	3667340	2970	2970	2970	2970	0
579	20231220	093100	3667340	2970	2970	2970	2970	169
580	20231220	093000	3165410	2970	2970	2970	2970	0
581	20231220	092900	3165410	2970	2970	2970	2970	0
582	20231220	092800	3165410	2970	2970	2970	2970	19
583	20231220	092700	3108980	2970	2970	2970	2970	0
584	20231220	092600	3108980	2970	2970	2970	2970	0
585	20231220	092500	3108980	2970	2965	2970	2965	291
586	20231220	092400	2244810	2965	2965	2965	2965	0
587	20231220	092300	2244810	2965	2965	2965	2965	2
588	20231220	092200	2238880	2970	2970	2970	2970	0
589	20231220	092100	2238880	2970	2970	2970	2970	0
590	20231220	092000	2238880	2970	2970	2970	2970	52
591	20231220	091900	2084440	2965	2965	2965	2965	19
592	20231220	091800	2028105	2965	2965	2965	2965	0
593	20231220	091700	2028105	2965	2965	2965	2965	0
594	20231220	091600	2028105	2965	2965	2965	2965	69
595	20231220	091500	1823520	2965	2965	2965	2965	0
596	20231220	091400	1823520	2965	2965	2965	2965	0
597	20231220	091300	1823520	2965	2965	2965	2965	19
598	20231220	091200	1767185	2965	2965	2965	2965	55
599	20231220	091100	1604110	2960	2960	2960	2960	160
600	20231220	091000	1130510	2960	2960	2960	2960	0
601	20231220	090900	1130510	2960	2960	2960	2960	0
602	20231220	090800	1130510	2960	2960	2960	2960	0
603	20231220	090700	1130510	2960	2960	2960	2960	0
604	20231220	090600	1130510	2960	2960	2960	2960	0
605	20231220	090500	1130510	2960	2960	2960	2960	0
606	20231220	090400	1130510	2960	2960	2960	2960	0
607	20231220	090300	1130510	2960	2960	2960	2960	0
608	20231220	090200	1130510	2960	2960	2960	2960	0
609	20231220	090100	1130510	2960	2960	2960	2960	0
610	20231220	090000	1130510	2960	2960	2960	2960	375