KissMeData/043360/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192500	13845175	2910	2910	2910	2910	115
3	20231219	192400	13845175	2910	2910	2910	2910	0
4	20231219	192300	13845175	2910	2910	2910	2910	0
5	20231219	192200	13845175	2910	2910	2910	2910	0
6	20231219	192100	13845175	2910	2910	2910	2910	0
7	20231219	192000	13845175	2910	2910	2910	2910	0
8	20231219	191900	13845175	2910	2910	2910	2910	0
9	20231219	191800	13845175	2910	2910	2910	2910	0
10	20231219	191700	13845175	2910	2910	2910	2910	0
11	20231219	191600	13845175	2910	2910	2910	2910	0
12	20231219	191500	13845175	2910	2910	2910	2910	0
13	20231219	191400	13845175	2910	2910	2910	2910	0
14	20231219	191300	13845175	2910	2910	2910	2910	0
15	20231219	191200	13845175	2910	2910	2910	2910	0
16	20231219	191100	13845175	2910	2910	2910	2910	0
17	20231219	191000	13845175	2910	2910	2910	2910	0
18	20231219	190900	13845175	2910	2910	2910	2910	0
19	20231219	190800	13845175	2910	2910	2910	2910	0
20	20231219	190700	13845175	2910	2910	2910	2910	0
21	20231219	190600	13845175	2910	2910	2910	2910	0
22	20231219	190500	13845175	2910	2910	2910	2910	0
23	20231219	190400	13845175	2910	2910	2910	2910	0
24	20231219	190300	13845175	2910	2910	2910	2910	0
25	20231219	190200	13845175	2910	2910	2910	2910	0
26	20231219	190100	13845175	2910	2910	2910	2910	0
27	20231219	190000	13845175	2910	2910	2910	2910	0
28	20231219	185900	13845175	2910	2910	2910	2910	0
29	20231219	185800	13845175	2910	2910	2910	2910	0
30	20231219	185700	13845175	2910	2910	2910	2910	0
31	20231219	185600	13845175	2910	2910	2910	2910	0
32	20231219	185500	13845175	2910	2910	2910	2910	115
33	20231219	185400	13845175	2910	2910	2910	2910	0
34	20231219	185300	13845175	2910	2910	2910	2910	0
35	20231219	185200	13845175	2910	2910	2910	2910	0
36	20231219	185100	13845175	2910	2910	2910	2910	0
37	20231219	185000	13845175	2910	2910	2910	2910	0
38	20231219	184900	13845175	2910	2910	2910	2910	0
39	20231219	184800	13845175	2910	2910	2910	2910	0
40	20231219	184700	13845175	2910	2910	2910	2910	0
41	20231219	184600	13845175	2910	2910	2910	2910	0
42	20231219	184500	13845175	2910	2910	2910	2910	0
43	20231219	184400	13845175	2910	2910	2910	2910	0
44	20231219	184300	13845175	2910	2910	2910	2910	0
45	20231219	184200	13845175	2910	2910	2910	2910	0
46	20231219	184100	13845175	2910	2910	2910	2910	0
47	20231219	184000	13845175	2910	2910	2910	2910	0
48	20231219	183900	13845175	2910	2910	2910	2910	0
49	20231219	183800	13845175	2910	2910	2910	2910	0
50	20231219	183700	13845175	2910	2910	2910	2910	0
51	20231219	183600	13845175	2910	2910	2910	2910	0
52	20231219	183500	13845175	2910	2910	2910	2910	0
53	20231219	183400	13845175	2910	2910	2910	2910	0
54	20231219	183300	13845175	2910	2910	2910	2910	0
55	20231219	183200	13845175	2910	2910	2910	2910	0
56	20231219	183100	13845175	2910	2910	2910	2910	0
57	20231219	183000	13845175	2910	2910	2910	2910	0
58	20231219	182900	13845175	2910	2910	2910	2910	0
59	20231219	182800	13845175	2910	2910	2910	2910	0
60	20231219	182700	13845175	2910	2910	2910	2910	0
61	20231219	182600	13845175	2910	2910	2910	2910	0
62	20231219	182500	13845175	2910	2910	2910	2910	115
63	20231219	182400	13845175	2910	2910	2910	2910	0
64	20231219	182300	13845175	2910	2910	2910	2910	0
65	20231219	182200	13845175	2910	2910	2910	2910	0
66	20231219	182100	13845175	2910	2910	2910	2910	0
67	20231219	182000	13845175	2910	2910	2910	2910	0
68	20231219	181900	13845175	2910	2910	2910	2910	0
69	20231219	181800	13845175	2910	2910	2910	2910	0
70	20231219	181700	13845175	2910	2910	2910	2910	0
71	20231219	181600	13845175	2910	2910	2910	2910	0
72	20231219	181500	13845175	2910	2910	2910	2910	0
73	20231219	181400	13845175	2910	2910	2910	2910	0
74	20231219	181300	13845175	2910	2910	2910	2910	0
75	20231219	181200	13845175	2910	2910	2910	2910	0
76	20231219	181100	13845175	2910	2910	2910	2910	0
77	20231219	181000	13845175	2910	2910	2910	2910	0
78	20231219	180900	13845175	2910	2910	2910	2910	0
79	20231219	180800	13845175	2910	2910	2910	2910	0
80	20231219	180700	13845175	2910	2910	2910	2910	0
81	20231219	180600	13845175	2910	2910	2910	2910	0
82	20231219	180500	13845175	2910	2910	2910	2910	0
83	20231219	180400	13845175	2910	2910	2910	2910	0
84	20231219	180300	13845175	2910	2910	2910	2910	0
85	20231219	180200	13845175	2910	2910	2910	2910	0
86	20231219	180100	13845175	2910	2910	2910	2910	0
87	20231219	180000	13845175	2910	2910	2910	2910	0
88	20231219	175900	13845175	2910	2910	2910	2910	0
89	20231219	175800	13845175	2910	2910	2910	2910	0
90	20231219	175700	13845175	2910	2910	2910	2910	0
91	20231219	175600	13845175	2910	2910	2910	2910	0
92	20231219	175500	13845175	2910	2910	2910	2910	115
93	20231219	175400	13845175	2910	2910	2910	2910	0
94	20231219	175300	13845175	2910	2910	2910	2910	0
95	20231219	175200	13845175	2910	2910	2910	2910	0
96	20231219	175100	13845175	2910	2910	2910	2910	0
97	20231219	175000	13845175	2910	2910	2910	2910	0
98	20231219	174900	13845175	2910	2910	2910	2910	0
99	20231219	174800	13845175	2910	2910	2910	2910	0
100	20231219	174700	13845175	2910	2910	2910	2910	0
101	20231219	174600	13845175	2910	2910	2910	2910	0
102	20231219	174500	13845175	2910	2910	2910	2910	0
103	20231219	174400	13845175	2910	2910	2910	2910	0
104	20231219	174300	13845175	2910	2910	2910	2910	0
105	20231219	174200	13845175	2910	2910	2910	2910	0
106	20231219	174100	13845175	2910	2910	2910	2910	0
107	20231219	174000	13845175	2910	2910	2910	2910	0
108	20231219	173900	13845175	2910	2910	2910	2910	0
109	20231219	173800	13845175	2910	2910	2910	2910	0
110	20231219	173700	13845175	2910	2910	2910	2910	0
111	20231219	173600	13845175	2910	2910	2910	2910	0
112	20231219	173500	13845175	2910	2910	2910	2910	0
113	20231219	173400	13845175	2910	2910	2910	2910	0
114	20231219	173300	13845175	2910	2910	2910	2910	0
115	20231219	173200	13845175	2910	2910	2910	2910	0
116	20231219	173100	13845175	2910	2910	2910	2910	0
117	20231219	173000	13845175	2910	2910	2910	2910	0
118	20231219	172900	13845175	2910	2910	2910	2910	0
119	20231219	172800	13845175	2910	2910	2910	2910	0
120	20231219	172700	13845175	2910	2910	2910	2910	0
121	20231219	172600	13845175	2910	2910	2910	2910	0
122	20231219	172500	13845175	2910	2910	2910	2910	115
123	20231219	172400	13845175	2910	2910	2910	2910	0
124	20231219	172300	13845175	2910	2910	2910	2910	0
125	20231219	172200	13845175	2910	2910	2910	2910	0
126	20231219	172100	13845175	2910	2910	2910	2910	0
127	20231219	172000	13845175	2910	2910	2910	2910	0
128	20231219	171900	13845175	2910	2910	2910	2910	0
129	20231219	171800	13845175	2910	2910	2910	2910	0
130	20231219	171700	13845175	2910	2910	2910	2910	0
131	20231219	171600	13845175	2910	2910	2910	2910	0
132	20231219	171500	13845175	2910	2910	2910	2910	0
133	20231219	171400	13845175	2910	2910	2910	2910	0
134	20231219	171300	13845175	2910	2910	2910	2910	0
135	20231219	171200	13845175	2910	2910	2910	2910	0
136	20231219	171100	13845175	2910	2910	2910	2910	0
137	20231219	171000	13845175	2910	2910	2910	2910	0
138	20231219	170900	13845175	2910	2910	2910	2910	0
139	20231219	170800	13845175	2910	2910	2910	2910	0
140	20231219	170700	13845175	2910	2910	2910	2910	0
141	20231219	170600	13845175	2910	2910	2910	2910	0
142	20231219	170500	13845175	2910	2910	2910	2910	0
143	20231219	170400	13845175	2910	2910	2910	2910	0
144	20231219	170300	13845175	2910	2910	2910	2910	0
145	20231219	170200	13845175	2910	2910	2910	2910	0
146	20231219	170100	13845175	2910	2910	2910	2910	0
147	20231219	170000	13845175	2910	2910	2910	2910	0
148	20231219	165900	13845175	2910	2910	2910	2910	0
149	20231219	165800	13845175	2910	2910	2910	2910	0
150	20231219	165700	13845175	2910	2910	2910	2910	0
151	20231219	165600	13845175	2910	2910	2910	2910	0
152	20231219	165500	13845175	2910	2910	2910	2910	115
153	20231219	165400	13845175	2910	2910	2910	2910	0
154	20231219	165300	13845175	2910	2910	2910	2910	0
155	20231219	165200	13845175	2910	2910	2910	2910	0
156	20231219	165100	13845175	2910	2910	2910	2910	0
157	20231219	165000	13845175	2910	2910	2910	2910	0
158	20231219	164900	13845175	2910	2910	2910	2910	0
159	20231219	164800	13845175	2910	2910	2910	2910	0
160	20231219	164700	13845175	2910	2910	2910	2910	0
161	20231219	164600	13845175	2910	2910	2910	2910	0
162	20231219	164500	13845175	2910	2910	2910	2910	0
163	20231219	164400	13845175	2910	2910	2910	2910	0
164	20231219	164300	13845175	2910	2910	2910	2910	0
165	20231219	164200	13845175	2910	2910	2910	2910	0
166	20231219	164100	13845175	2910	2910	2910	2910	0
167	20231219	164000	13845175	2910	2910	2910	2910	0
168	20231219	163900	13845175	2910	2910	2910	2910	0
169	20231219	163800	13845175	2910	2910	2910	2910	0
170	20231219	163700	13845175	2910	2910	2910	2910	0
171	20231219	163600	13845175	2910	2910	2910	2910	0
172	20231219	163500	13845175	2910	2910	2910	2910	0
173	20231219	163400	13845175	2910	2910	2910	2910	0
174	20231219	163300	13845175	2910	2910	2910	2910	0
175	20231219	163200	13845175	2910	2910	2910	2910	0
176	20231219	163100	13845175	2910	2910	2910	2910	0
177	20231219	163000	13845175	2910	2910	2910	2910	0
178	20231219	162900	13845175	2910	2910	2910	2910	0
179	20231219	162800	13845175	2910	2910	2910	2910	0
180	20231219	162700	13845175	2910	2910	2910	2910	0
181	20231219	162600	13845175	2910	2910	2910	2910	0
182	20231219	162500	13845175	2910	2910	2910	2910	115
183	20231219	162400	13845175	2910	2910	2910	2910	0
184	20231219	162300	13845175	2910	2910	2910	2910	0
185	20231219	162200	13845175	2910	2910	2910	2910	0
186	20231219	162100	13845175	2910	2910	2910	2910	0
187	20231219	162000	13845175	2910	2910	2910	2910	0
188	20231219	161900	13845175	2910	2910	2910	2910	0
189	20231219	161800	13845175	2910	2910	2910	2910	0
190	20231219	161700	13845175	2910	2910	2910	2910	0
191	20231219	161600	13845175	2910	2910	2910	2910	0
192	20231219	161500	13845175	2910	2910	2910	2910	0
193	20231219	161400	13845175	2910	2910	2910	2910	0
194	20231219	161300	13845175	2910	2910	2910	2910	0
195	20231219	161200	13845175	2910	2910	2910	2910	0
196	20231219	161100	13845175	2910	2910	2910	2910	0
197	20231219	161000	13845175	2910	2910	2910	2910	0
198	20231219	160900	13845175	2910	2910	2910	2910	0
199	20231219	160800	13845175	2910	2910	2910	2910	0
200	20231219	160700	13845175	2910	2910	2910	2910	0
201	20231219	160600	13845175	2910	2910	2910	2910	0
202	20231219	160500	13845175	2910	2910	2910	2910	0
203	20231219	160400	13845175	2910	2910	2910	2910	0
204	20231219	160300	13845175	2910	2910	2910	2910	0
205	20231219	160200	13845175	2910	2910	2910	2910	0
206	20231219	160100	13845175	2910	2910	2910	2910	0
207	20231219	160000	13845175	2910	2910	2910	2910	0
208	20231219	155900	13845175	2910	2910	2910	2910	0
209	20231219	155800	13845175	2910	2910	2910	2910	0
210	20231219	155700	13845175	2910	2910	2910	2910	0
211	20231219	155600	13845175	2910	2910	2910	2910	0
212	20231219	155500	13845175	2910	2910	2910	2910	115
213	20231219	155400	13845175	2910	2910	2910	2910	0
214	20231219	155300	13845175	2910	2910	2910	2910	0
215	20231219	155200	13845175	2910	2910	2910	2910	0
216	20231219	155100	13845175	2910	2910	2910	2910	0
217	20231219	155000	13845175	2910	2910	2910	2910	0
218	20231219	154900	13845175	2910	2910	2910	2910	0
219	20231219	154800	13845175	2910	2910	2910	2910	0
220	20231219	154700	13845175	2910	2910	2910	2910	0
221	20231219	154600	13845175	2910	2910	2910	2910	0
222	20231219	154500	13845175	2910	2910	2910	2910	0
223	20231219	154400	13845175	2910	2910	2910	2910	0
224	20231219	154300	13845175	2910	2910	2910	2910	0
225	20231219	154200	13845175	2910	2910	2910	2910	0
226	20231219	154100	13845175	2910	2910	2910	2910	0
227	20231219	154000	13845175	2910	2910	2910	2910	0
228	20231219	153900	13845175	2910	2910	2910	2910	0
229	20231219	153800	13845175	2910	2910	2910	2910	0
230	20231219	153700	13845175	2910	2910	2910	2910	0
231	20231219	153600	13845175	2910	2910	2910	2910	0
232	20231219	153500	13845175	2910	2910	2910	2910	0
233	20231219	153400	13845175	2910	2910	2910	2910	0
234	20231219	153300	13845175	2910	2910	2910	2910	0
235	20231219	153200	13845175	2910	2910	2910	2910	0
236	20231219	153100	13845175	2910	2910	2910	2910	0
237	20231219	153000	13845175	2910	2910	2910	2910	115
238	20231219	152900	13510525	2895	2895	2895	2895	0
239	20231219	152800	13510525	2895	2895	2895	2895	0
240	20231219	152700	13510525	2895	2895	2895	2895	0
241	20231219	152600	13510525	2895	2895	2895	2895	0
242	20231219	152500	13510525	2895	2895	2895	2895	0
243	20231219	152400	13510525	2895	2895	2895	2895	0
244	20231219	152300	13510525	2895	2895	2895	2895	0
245	20231219	152200	13510525	2895	2895	2895	2895	0
246	20231219	152100	13510525	2895	2895	2895	2895	0
247	20231219	152000	13510525	2895	2895	2895	2895	0
248	20231219	151900	13510525	2895	2895	2895	2895	0
249	20231219	151800	13510525	2895	2885	2895	2880	23
250	20231219	151700	13443980	2890	2890	2890	2890	0
251	20231219	151600	13443980	2890	2890	2890	2890	0
252	20231219	151500	13443980	2890	2895	2895	2890	174
253	20231219	151400	12940255	2895	2895	2895	2895	0
254	20231219	151300	12940255	2895	2895	2895	2895	70
255	20231219	151200	12737605	2895	2895	2895	2895	0
256	20231219	151100	12737605	2895	2895	2895	2895	0
257	20231219	151000	12737605	2895	2895	2895	2895	0
258	20231219	150900	12737605	2895	2895	2895	2895	1
259	20231219	150800	12734710	2905	2905	2905	2905	0
260	20231219	150700	12734710	2905	2905	2905	2905	0
261	20231219	150600	12734710	2905	2905	2905	2905	1
262	20231219	150500	12731805	2895	2895	2895	2895	0
263	20231219	150400	12731805	2895	2895	2895	2895	0
264	20231219	150300	12731805	2895	2895	2895	2895	0
265	20231219	150200	12731805	2895	2895	2895	2895	0
266	20231219	150100	12731805	2895	2895	2895	2895	0
267	20231219	150000	12731805	2895	2895	2895	2895	0
268	20231219	145900	12731805	2895	2895	2895	2895	0
269	20231219	145800	12731805	2895	2895	2895	2895	1
270	20231219	145700	12728910	2895	2895	2895	2895	0
271	20231219	145600	12728910	2895	2895	2895	2895	0
272	20231219	145500	12728910	2895	2895	2895	2895	0
273	20231219	145400	12728910	2895	2895	2895	2895	0
274	20231219	145300	12728910	2895	2895	2895	2895	0
275	20231219	145200	12728910	2895	2895	2895	2895	0
276	20231219	145100	12728910	2895	2895	2895	2895	0
277	20231219	145000	12728910	2895	2895	2895	2895	0
278	20231219	144900	12728910	2895	2895	2895	2895	0
279	20231219	144800	12728910	2895	2895	2895	2895	17
280	20231219	144700	12679695	2895	2895	2895	2895	0
281	20231219	144600	12679695	2895	2895	2895	2895	0
282	20231219	144500	12679695	2895	2895	2895	2895	0
283	20231219	144400	12679695	2895	2895	2895	2895	0
284	20231219	144300	12679695	2895	2895	2895	2895	0
285	20231219	144200	12679695	2895	2895	2895	2895	0
286	20231219	144100	12679695	2895	2895	2895	2895	0
287	20231219	144000	12679695	2895	2895	2895	2895	0
288	20231219	143900	12679695	2895	2895	2895	2895	0
289	20231219	143800	12679695	2895	2895	2895	2895	0
290	20231219	143700	12679695	2895	2895	2895	2895	0
291	20231219	143600	12679695	2895	2895	2895	2895	0
292	20231219	143500	12679695	2895	2895	2895	2895	0
293	20231219	143400	12679695	2895	2895	2895	2895	0
294	20231219	143300	12679695	2895	2895	2895	2895	0
295	20231219	143200	12679695	2895	2895	2895	2895	0
296	20231219	143100	12679695	2895	2895	2895	2895	0
297	20231219	143000	12679695	2895	2895	2895	2895	0
298	20231219	142900	12679695	2895	2895	2895	2895	0
299	20231219	142800	12679695	2895	2895	2895	2895	0
300	20231219	142700	12679695	2895	2895	2895	2895	0
301	20231219	142600	12679695	2895	2895	2895	2895	0
302	20231219	142500	12679695	2895	2895	2895	2895	0
303	20231219	142400	12679695	2895	2895	2895	2895	0
304	20231219	142300	12679695	2895	2895	2895	2895	15
305	20231219	142200	12636270	2895	2895	2895	2895	0
306	20231219	142100	12636270	2895	2895	2895	2895	0
307	20231219	142000	12636270	2895	2895	2895	2895	0
308	20231219	141900	12636270	2895	2895	2895	2895	0
309	20231219	141800	12636270	2895	2895	2895	2895	0
310	20231219	141700	12636270	2895	2895	2895	2895	0
311	20231219	141600	12636270	2895	2895	2895	2895	0
312	20231219	141500	12636270	2895	2895	2895	2895	0
313	20231219	141400	12636270	2895	2895	2895	2895	0
314	20231219	141300	12636270	2895	2895	2895	2895	0
315	20231219	141200	12636270	2895	2895	2895	2895	15
316	20231219	141100	12592845	2895	2895	2895	2895	0
317	20231219	141000	12592845	2895	2895	2895	2895	0
318	20231219	140900	12592845	2895	2895	2895	2895	0
319	20231219	140800	12592845	2895	2895	2895	2895	0
320	20231219	140700	12592845	2895	2895	2895	2895	0
321	20231219	140600	12592845	2895	2895	2895	2895	0
322	20231219	140500	12592845	2895	2895	2895	2895	0
323	20231219	140400	12592845	2895	2895	2895	2895	0
324	20231219	140300	12592845	2895	2895	2895	2895	0
325	20231219	140200	12592845	2895	2895	2895	2895	0
326	20231219	140100	12592845	2895	2895	2895	2895	15
327	20231219	140000	12549420	2895	2895	2895	2895	1
328	20231219	135900	12546525	2895	2895	2895	2895	0
329	20231219	135800	12546525	2895	2895	2895	2895	0
330	20231219	135700	12546525	2895	2895	2895	2895	0
331	20231219	135600	12546525	2895	2895	2895	2895	0
332	20231219	135500	12546525	2895	2895	2895	2895	0
333	20231219	135400	12546525	2895	2895	2895	2895	0
334	20231219	135300	12546525	2895	2895	2895	2895	0
335	20231219	135200	12546525	2895	2895	2895	2895	0
336	20231219	135100	12546525	2895	2895	2895	2895	0
337	20231219	135000	12546525	2895	2895	2895	2895	15
338	20231219	134900	12503100	2895	2895	2895	2895	0
339	20231219	134800	12503100	2895	2895	2895	2895	0
340	20231219	134700	12503100	2895	2895	2895	2895	0
341	20231219	134600	12503100	2895	2895	2895	2895	0
342	20231219	134500	12503100	2895	2895	2895	2895	0
343	20231219	134400	12503100	2895	2895	2895	2895	0
344	20231219	134300	12503100	2895	2895	2895	2895	0
345	20231219	134200	12503100	2895	2895	2895	2895	0
346	20231219	134100	12503100	2895	2895	2895	2895	730
347	20231219	134000	10389750	2895	2895	2895	2895	0
348	20231219	133900	10389750	2895	2895	2895	2895	15
349	20231219	133800	10346325	2905	2905	2905	2905	0
350	20231219	133700	10346325	2905	2905	2905	2905	0
351	20231219	133600	10346325	2905	2905	2905	2905	0
352	20231219	133500	10346325	2905	2905	2905	2905	0
353	20231219	133400	10346325	2905	2905	2905	2905	0
354	20231219	133300	10346325	2905	2905	2905	2905	0
355	20231219	133200	10346325	2905	2905	2905	2905	0
356	20231219	133100	10346325	2905	2905	2905	2905	0
357	20231219	133000	10346325	2905	2905	2905	2905	0
358	20231219	132900	10346325	2905	2905	2905	2905	0
359	20231219	132800	10346325	2905	2905	2905	2905	15
360	20231219	132700	10302750	2905	2905	2905	2905	16
361	20231219	132600	10256270	2905	2905	2905	2905	0
362	20231219	132500	10256270	2905	2905	2905	2905	0
363	20231219	132400	10256270	2905	2905	2905	2905	0
364	20231219	132300	10256270	2905	2905	2905	2905	0
365	20231219	132200	10256270	2905	2905	2905	2905	0
366	20231219	132100	10256270	2905	2905	2905	2905	0
367	20231219	132000	10256270	2905	2905	2905	2905	1
368	20231219	131900	10253365	2895	2895	2895	2895	0
369	20231219	131800	10253365	2895	2895	2895	2895	0
370	20231219	131700	10253365	2895	2895	2895	2895	15
371	20231219	131600	10209940	2910	2910	2910	2910	0
372	20231219	131500	10209940	2910	2910	2910	2910	0
373	20231219	131400	10209940	2910	2910	2910	2910	0
374	20231219	131300	10209940	2910	2910	2910	2910	0
375	20231219	131200	10209940	2910	2910	2910	2910	0
376	20231219	131100	10209940	2910	2910	2910	2910	0
377	20231219	131000	10209940	2910	2910	2910	2910	0
378	20231219	130900	10209940	2910	2910	2910	2910	0
379	20231219	130800	10209940	2910	2905	2910	2905	4
380	20231219	130700	10198310	2910	2905	2910	2905	15
381	20231219	130600	10154725	2895	2895	2895	2895	15
382	20231219	130500	10111300	2895	2895	2895	2895	0
383	20231219	130400	10111300	2895	2895	2895	2895	0
384	20231219	130300	10111300	2895	2895	2895	2895	0
385	20231219	130200	10111300	2895	2895	2895	2895	0
386	20231219	130100	10111300	2895	2895	2895	2895	0
387	20231219	130000	10111300	2895	2895	2895	2895	0
388	20231219	125900	10111300	2895	2895	2895	2895	0
389	20231219	125800	10111300	2895	2895	2895	2895	0
390	20231219	125700	10111300	2895	2895	2895	2895	0
391	20231219	125600	10111300	2895	2895	2895	2895	0
392	20231219	125500	10111300	2895	2895	2895	2895	15
393	20231219	125400	10067875	2900	2900	2900	2900	0
394	20231219	125300	10067875	2900	2900	2900	2900	0
395	20231219	125200	10067875	2900	2900	2900	2900	0
396	20231219	125100	10067875	2900	2900	2900	2900	0
397	20231219	125000	10067875	2900	2900	2900	2900	0
398	20231219	124900	10067875	2900	2900	2900	2900	0
399	20231219	124800	10067875	2900	2900	2900	2900	4
400	20231219	124700	10056275	2895	2895	2895	2895	0
401	20231219	124600	10056275	2895	2895	2895	2895	0
402	20231219	124500	10056275	2895	2895	2895	2895	2
403	20231219	124400	10050485	2895	2900	2900	2895	16
404	20231219	124300	10004160	2895	2895	2895	2895	0
405	20231219	124200	10004160	2895	2895	2895	2895	0
406	20231219	124100	10004160	2895	2895	2895	2895	0
407	20231219	124000	10004160	2895	2895	2895	2895	0
408	20231219	123900	10004160	2895	2895	2895	2895	0
409	20231219	123800	10004160	2895	2895	2895	2895	0
410	20231219	123700	10004160	2895	2895	2895	2895	0
411	20231219	123600	10004160	2895	2895	2895	2895	0
412	20231219	123500	10004160	2895	2895	2895	2895	0
413	20231219	123400	10004160	2895	2895	2895	2895	0
414	20231219	123300	10004160	2895	2895	2895	2895	16
415	20231219	123200	9957840	2895	2895	2895	2895	0
416	20231219	123100	9957840	2895	2895	2895	2895	1
417	20231219	123000	9954945	2895	2895	2895	2895	0
418	20231219	122900	9954945	2895	2895	2895	2895	0
419	20231219	122800	9954945	2895	2895	2895	2895	0
420	20231219	122700	9954945	2895	2895	2895	2895	0
421	20231219	122600	9954945	2895	2895	2895	2895	0
422	20231219	122500	9954945	2895	2895	2895	2895	0
423	20231219	122400	9954945	2895	2895	2895	2895	0
424	20231219	122300	9954945	2895	2895	2895	2895	0
425	20231219	122200	9954945	2895	2900	2900	2895	206
426	20231219	122100	9357620	2900	2900	2900	2900	0
427	20231219	122000	9357620	2900	2900	2900	2900	0
428	20231219	121900	9357620	2900	2900	2900	2900	0
429	20231219	121800	9357620	2900	2900	2900	2900	0
430	20231219	121700	9357620	2900	2900	2900	2900	0
431	20231219	121600	9357620	2900	2900	2900	2900	0
432	20231219	121500	9357620	2900	2900	2900	2900	0
433	20231219	121400	9357620	2900	2900	2900	2900	0
434	20231219	121300	9357620	2900	2900	2900	2900	0
435	20231219	121200	9357620	2900	2900	2900	2900	0
436	20231219	121100	9357620	2900	2900	2900	2900	15
437	20231219	121000	9314120	2905	2905	2905	2905	0
438	20231219	120900	9314120	2905	2905	2905	2905	0
439	20231219	120800	9314120	2905	2905	2905	2905	0
440	20231219	120700	9314120	2905	2905	2905	2905	0
441	20231219	120600	9314120	2905	2905	2905	2905	0
442	20231219	120500	9314120	2905	2905	2905	2905	0
443	20231219	120400	9314120	2905	2905	2905	2905	0
444	20231219	120300	9314120	2905	2905	2905	2905	1
445	20231219	120200	9311215	2900	2900	2900	2900	0
446	20231219	120100	9311215	2900	2900	2900	2900	0
447	20231219	120000	9311215	2900	2900	2900	2900	15
448	20231219	115900	9267715	2900	2900	2900	2900	0
449	20231219	115800	9267715	2900	2900	2900	2900	0
450	20231219	115700	9267715	2900	2900	2900	2900	0
451	20231219	115600	9267715	2900	2900	2900	2900	0
452	20231219	115500	9267715	2900	2900	2900	2900	0
453	20231219	115400	9267715	2900	2900	2900	2900	0
454	20231219	115300	9267715	2900	2900	2900	2900	0
455	20231219	115200	9267715	2900	2900	2900	2900	0
456	20231219	115100	9267715	2900	2900	2900	2900	0
457	20231219	115000	9267715	2900	2900	2900	2900	0
458	20231219	114900	9267715	2900	2900	2900	2900	15
459	20231219	114800	9224215	2900	2900	2900	2900	0
460	20231219	114700	9224215	2900	2900	2900	2900	0
461	20231219	114600	9224215	2900	2900	2900	2900	0
462	20231219	114500	9224215	2900	2900	2900	2900	0
463	20231219	114400	9224215	2900	2900	2900	2900	0
464	20231219	114300	9224215	2900	2900	2900	2900	0
465	20231219	114200	9224215	2900	2900	2900	2900	0
466	20231219	114100	9224215	2900	2900	2900	2900	0
467	20231219	114000	9224215	2900	2900	2900	2900	0
468	20231219	113900	9224215	2900	2900	2900	2900	0
469	20231219	113800	9224215	2900	2900	2900	2900	15
470	20231219	113700	9180715	2910	2910	2910	2910	0
471	20231219	113600	9180715	2910	2910	2910	2910	0
472	20231219	113500	9180715	2910	2910	2910	2910	0
473	20231219	113400	9180715	2910	2910	2910	2910	0
474	20231219	113300	9180715	2910	2910	2910	2910	0
475	20231219	113200	9180715	2910	2910	2910	2910	0
476	20231219	113100	9180715	2910	2910	2910	2910	0
477	20231219	113000	9180715	2910	2910	2910	2910	1
478	20231219	112900	9177805	2900	2900	2900	2900	0
479	20231219	112800	9177805	2900	2900	2900	2900	0
480	20231219	112700	9177805	2900	2900	2900	2900	15
481	20231219	112600	9134305	2900	2900	2900	2900	0
482	20231219	112500	9134305	2900	2900	2900	2900	0
483	20231219	112400	9134305	2900	2900	2900	2900	0
484	20231219	112300	9134305	2900	2900	2900	2900	0
485	20231219	112200	9134305	2900	2900	2900	2900	0
486	20231219	112100	9134305	2900	2900	2900	2900	0
487	20231219	112000	9134305	2900	2900	2900	2900	0
488	20231219	111900	9134305	2900	2900	2900	2900	0
489	20231219	111800	9134305	2900	2900	2900	2900	0
490	20231219	111700	9134305	2900	2900	2900	2900	0
491	20231219	111600	9134305	2900	2900	2900	2900	15
492	20231219	111500	9090805	2900	2900	2900	2900	0
493	20231219	111400	9090805	2900	2900	2900	2900	0
494	20231219	111300	9090805	2900	2900	2900	2900	0
495	20231219	111200	9090805	2900	2900	2900	2900	0
496	20231219	111100	9090805	2900	2900	2900	2900	0
497	20231219	111000	9090805	2900	2900	2900	2900	0
498	20231219	110900	9090805	2900	2900	2900	2900	0
499	20231219	110800	9090805	2900	2900	2900	2900	0
500	20231219	110700	9090805	2900	2900	2900	2900	0
501	20231219	110600	9090805	2900	2900	2900	2900	0
502	20231219	110500	9090805	2900	2900	2900	2900	15
503	20231219	110400	9047305	2910	2910	2910	2910	0
504	20231219	110300	9047305	2910	2910	2910	2910	0
505	20231219	110200	9047305	2910	2910	2910	2910	0
506	20231219	110100	9047305	2910	2910	2910	2910	0
507	20231219	110000	9047305	2910	2910	2910	2910	0
508	20231219	105900	9047305	2910	2910	2910	2910	1
509	20231219	105800	9044395	2900	2900	2900	2900	0
510	20231219	105700	9044395	2900	2900	2900	2900	0
511	20231219	105600	9044395	2900	2900	2900	2900	0
512	20231219	105500	9044395	2900	2900	2900	2900	0
513	20231219	105400	9044395	2900	2900	2900	2900	15
514	20231219	105300	9000895	2910	2910	2910	2910	0
515	20231219	105200	9000895	2910	2910	2910	2910	0
516	20231219	105100	9000895	2910	2910	2910	2910	0
517	20231219	105000	9000895	2910	2910	2910	2910	0
518	20231219	104900	9000895	2910	2910	2910	2910	0
519	20231219	104800	9000895	2910	2910	2910	2910	0
520	20231219	104700	9000895	2910	2910	2910	2910	0
521	20231219	104600	9000895	2910	2910	2910	2910	0
522	20231219	104500	9000895	2910	2910	2910	2910	0
523	20231219	104400	9000895	2910	2910	2910	2910	0
524	20231219	104300	9000895	2910	2910	2910	2910	0
525	20231219	104200	9000895	2910	2910	2910	2910	0
526	20231219	104100	9000895	2910	2910	2910	2910	0
527	20231219	104000	9000895	2910	2910	2910	2910	0
528	20231219	103900	9000895	2910	2910	2910	2910	0
529	20231219	103800	9000895	2910	2910	2910	2910	0
530	20231219	103700	9000895	2910	2910	2910	2910	0
531	20231219	103600	9000895	2910	2910	2910	2910	0
532	20231219	103500	9000895	2910	2910	2910	2910	0
533	20231219	103400	9000895	2910	2910	2910	2910	0
534	20231219	103300	9000895	2910	2910	2910	2910	0
535	20231219	103200	9000895	2910	2910	2910	2910	0
536	20231219	103100	9000895	2910	2910	2910	2910	0
537	20231219	103000	9000895	2910	2910	2910	2910	0
538	20231219	102900	9000895	2910	2910	2910	2910	0
539	20231219	102800	9000895	2910	2910	2910	2910	3
540	20231219	102700	8992165	2905	2905	2905	2905	0
541	20231219	102600	8992165	2905	2905	2905	2905	0
542	20231219	102500	8992165	2905	2905	2905	2905	0
543	20231219	102400	8992165	2905	2905	2905	2905	0
544	20231219	102300	8992165	2905	2905	2905	2905	0
545	20231219	102200	8992165	2905	2905	2905	2905	0
546	20231219	102100	8992165	2905	2905	2905	2905	0
547	20231219	102000	8992165	2905	2905	2905	2905	0
548	20231219	101900	8992165	2905	2905	2905	2905	0
549	20231219	101800	8992165	2905	2905	2905	2905	0
550	20231219	101700	8992165	2905	2905	2905	2905	0
551	20231219	101600	8992165	2905	2905	2905	2905	0
552	20231219	101500	8992165	2905	2905	2905	2905	0
553	20231219	101400	8992165	2905	2905	2905	2905	0
554	20231219	101300	8992165	2905	2905	2905	2905	0
555	20231219	101200	8992165	2905	2905	2905	2905	0
556	20231219	101100	8992165	2905	2905	2905	2905	0
557	20231219	101000	8992165	2905	2905	2905	2905	0
558	20231219	100900	8992165	2905	2905	2905	2905	1
559	20231219	100800	8989260	2910	2910	2910	2910	0
560	20231219	100700	8989260	2910	2910	2910	2910	0
561	20231219	100600	8989260	2910	2910	2910	2910	0
562	20231219	100500	8989260	2910	2910	2910	2910	0
563	20231219	100400	8989260	2910	2910	2910	2910	100
564	20231219	100300	8698260	2910	2910	2910	2910	0
565	20231219	100200	8698260	2910	2910	2910	2910	0
566	20231219	100100	8698260	2910	2910	2910	2910	0
567	20231219	100000	8698260	2910	2910	2910	2910	0
568	20231219	095900	8698260	2910	2910	2910	2910	1
569	20231219	095800	8695350	2910	2910	2910	2910	0
570	20231219	095700	8695350	2910	2910	2910	2910	1
571	20231219	095600	8692440	2905	2905	2905	2905	0
572	20231219	095500	8692440	2905	2905	2905	2905	1
573	20231219	095400	8689535	2910	2910	2910	2910	0
574	20231219	095300	8689535	2910	2910	2910	2910	0
575	20231219	095200	8689535	2910	2910	2910	2910	0
576	20231219	095100	8689535	2910	2910	2910	2910	0
577	20231219	095000	8689535	2910	2910	2910	2910	0
578	20231219	094900	8689535	2910	2910	2910	2910	0
579	20231219	094800	8689535	2910	2910	2910	2910	0
580	20231219	094700	8689535	2910	2910	2910	2910	0
581	20231219	094600	8689535	2910	2910	2910	2910	0
582	20231219	094500	8689535	2910	2910	2910	2910	0
583	20231219	094400	8689535	2910	2910	2910	2910	0
584	20231219	094300	8689535	2910	2910	2910	2910	0
585	20231219	094200	8689535	2910	2910	2910	2910	0
586	20231219	094100	8689535	2910	2910	2910	2910	0
587	20231219	094000	8689535	2910	2910	2910	2910	0
588	20231219	093900	8689535	2910	2900	2910	2900	201
589	20231219	093800	8106625	2900	2900	2900	2900	0
590	20231219	093700	8106625	2900	2900	2900	2900	0
591	20231219	093600	8106625	2900	2900	2900	2900	0
592	20231219	093500	8106625	2900	2900	2900	2900	0
593	20231219	093400	8106625	2900	2900	2900	2900	0
594	20231219	093300	8106625	2900	2900	2900	2900	0
595	20231219	093200	8106625	2900	2900	2900	2900	0
596	20231219	093100	8106625	2900	2900	2900	2900	0
597	20231219	093000	8106625	2900	2900	2900	2900	0
598	20231219	092900	8106625	2900	2900	2900	2900	0
599	20231219	092800	8106625	2900	2900	2900	2900	0
600	20231219	092700	8106625	2900	2900	2900	2900	0
601	20231219	092600	8106625	2900	2900	2900	2900	0
602	20231219	092500	8106625	2900	2900	2900	2900	500
603	20231219	092400	6656625	2910	2910	2910	2910	0
604	20231219	092300	6656625	2910	2910	2910	2910	0
605	20231219	092200	6656625	2910	2910	2910	2910	1
606	20231219	092100	6653715	2900	2900	2900	2900	1
607	20231219	092000	6650815	2905	2905	2905	2905	9
608	20231219	091900	6624670	2905	2905	2905	2905	0
609	20231219	091800	6624670	2905	2905	2905	2905	15
610	20231219	091700	6581095	2905	2905	2905	2905	60
611	20231219	091600	6406795	2915	2915	2915	2915	1
612	20231219	091500	6403880	2915	2915	2915	2915	0
613	20231219	091400	6403880	2915	2915	2915	2915	1000
614	20231219	091300	3488880	2920	2920	2920	2920	0
615	20231219	091200	3488880	2920	2920	2920	2920	0
616	20231219	091100	3488880	2920	2920	2920	2920	1
617	20231219	091000	3485960	2920	2920	2920	2920	0
618	20231219	090900	3485960	2920	2920	2920	2920	0
619	20231219	090800	3485960	2920	2920	2920	2920	0
620	20231219	090700	3485960	2920	2920	2920	2920	0
621	20231219	090600	3485960	2920	2920	2920	2920	0
622	20231219	090500	3485960	2920	2920	2920	2920	0
623	20231219	090400	3485960	2920	2920	2920	2920	1000
624	20231219	090300	565960	2885	2885	2885	2885	0
625	20231219	090200	565960	2885	2885	2885	2885	0
626	20231219	090100	565960	2885	2885	2885	2885	99
627	20231219	090000	280345	2880	2850	2880	2850	98