KissMeData/096870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200200	63354780	2985	2985	2985	2985	785
3	20231219	200100	63354780	2985	2985	2985	2985	0
4	20231219	200000	63354780	2985	2985	2985	2985	0
5	20231219	195900	63354780	2985	2985	2985	2985	0
6	20231219	195800	63354780	2985	2985	2985	2985	0
7	20231219	195700	63354780	2985	2985	2985	2985	0
8	20231219	195600	63354780	2985	2985	2985	2985	0
9	20231219	195500	63354780	2985	2985	2985	2985	0
10	20231219	195400	63354780	2985	2985	2985	2985	0
11	20231219	195300	63354780	2985	2985	2985	2985	0
12	20231219	195200	63354780	2985	2985	2985	2985	0
13	20231219	195100	63354780	2985	2985	2985	2985	0
14	20231219	195000	63354780	2985	2985	2985	2985	0
15	20231219	194900	63354780	2985	2985	2985	2985	0
16	20231219	194800	63354780	2985	2985	2985	2985	0
17	20231219	194700	63354780	2985	2985	2985	2985	0
18	20231219	194600	63354780	2985	2985	2985	2985	0
19	20231219	194500	63354780	2985	2985	2985	2985	0
20	20231219	194400	63354780	2985	2985	2985	2985	0
21	20231219	194300	63354780	2985	2985	2985	2985	0
22	20231219	194200	63354780	2985	2985	2985	2985	0
23	20231219	194100	63354780	2985	2985	2985	2985	0
24	20231219	194000	63354780	2985	2985	2985	2985	0
25	20231219	193900	63354780	2985	2985	2985	2985	0
26	20231219	193800	63354780	2985	2985	2985	2985	0
27	20231219	193700	63354780	2985	2985	2985	2985	0
28	20231219	193600	63354780	2985	2985	2985	2985	0
29	20231219	193500	63354780	2985	2985	2985	2985	0
30	20231219	193400	63354780	2985	2985	2985	2985	0
31	20231219	193300	63354780	2985	2985	2985	2985	0
32	20231219	193200	63354780	2985	2985	2985	2985	785
33	20231219	193100	63354780	2985	2985	2985	2985	0
34	20231219	193000	63354780	2985	2985	2985	2985	0
35	20231219	192900	63354780	2985	2985	2985	2985	0
36	20231219	192800	63354780	2985	2985	2985	2985	0
37	20231219	192700	63354780	2985	2985	2985	2985	0
38	20231219	192600	63354780	2985	2985	2985	2985	0
39	20231219	192500	63354780	2985	2985	2985	2985	0
40	20231219	192400	63354780	2985	2985	2985	2985	0
41	20231219	192300	63354780	2985	2985	2985	2985	0
42	20231219	192200	63354780	2985	2985	2985	2985	0
43	20231219	192100	63354780	2985	2985	2985	2985	0
44	20231219	192000	63354780	2985	2985	2985	2985	0
45	20231219	191900	63354780	2985	2985	2985	2985	0
46	20231219	191800	63354780	2985	2985	2985	2985	0
47	20231219	191700	63354780	2985	2985	2985	2985	0
48	20231219	191600	63354780	2985	2985	2985	2985	0
49	20231219	191500	63354780	2985	2985	2985	2985	0
50	20231219	191400	63354780	2985	2985	2985	2985	0
51	20231219	191300	63354780	2985	2985	2985	2985	0
52	20231219	191200	63354780	2985	2985	2985	2985	0
53	20231219	191100	63354780	2985	2985	2985	2985	0
54	20231219	191000	63354780	2985	2985	2985	2985	0
55	20231219	190900	63354780	2985	2985	2985	2985	0
56	20231219	190800	63354780	2985	2985	2985	2985	0
57	20231219	190700	63354780	2985	2985	2985	2985	0
58	20231219	190600	63354780	2985	2985	2985	2985	0
59	20231219	190500	63354780	2985	2985	2985	2985	0
60	20231219	190400	63354780	2985	2985	2985	2985	0
61	20231219	190300	63354780	2985	2985	2985	2985	0
62	20231219	190200	63354780	2985	2985	2985	2985	785
63	20231219	190100	63354780	2985	2985	2985	2985	0
64	20231219	190000	63354780	2985	2985	2985	2985	0
65	20231219	185900	63354780	2985	2985	2985	2985	0
66	20231219	185800	63354780	2985	2985	2985	2985	0
67	20231219	185700	63354780	2985	2985	2985	2985	0
68	20231219	185600	63354780	2985	2985	2985	2985	0
69	20231219	185500	63354780	2985	2985	2985	2985	0
70	20231219	185400	63354780	2985	2985	2985	2985	0
71	20231219	185300	63354780	2985	2985	2985	2985	0
72	20231219	185200	63354780	2985	2985	2985	2985	0
73	20231219	185100	63354780	2985	2985	2985	2985	0
74	20231219	185000	63354780	2985	2985	2985	2985	0
75	20231219	184900	63354780	2985	2985	2985	2985	0
76	20231219	184800	63354780	2985	2985	2985	2985	0
77	20231219	184700	63354780	2985	2985	2985	2985	0
78	20231219	184600	63354780	2985	2985	2985	2985	0
79	20231219	184500	63354780	2985	2985	2985	2985	0
80	20231219	184400	63354780	2985	2985	2985	2985	0
81	20231219	184300	63354780	2985	2985	2985	2985	0
82	20231219	184200	63354780	2985	2985	2985	2985	0
83	20231219	184100	63354780	2985	2985	2985	2985	0
84	20231219	184000	63354780	2985	2985	2985	2985	0
85	20231219	183900	63354780	2985	2985	2985	2985	0
86	20231219	183800	63354780	2985	2985	2985	2985	0
87	20231219	183700	63354780	2985	2985	2985	2985	0
88	20231219	183600	63354780	2985	2985	2985	2985	0
89	20231219	183500	63354780	2985	2985	2985	2985	0
90	20231219	183400	63354780	2985	2985	2985	2985	0
91	20231219	183300	63354780	2985	2985	2985	2985	0
92	20231219	183200	63354780	2985	2985	2985	2985	785
93	20231219	183100	63354780	2985	2985	2985	2985	0
94	20231219	183000	63354780	2985	2985	2985	2985	0
95	20231219	182900	63354780	2985	2985	2985	2985	0
96	20231219	182800	63354780	2985	2985	2985	2985	0
97	20231219	182700	63354780	2985	2985	2985	2985	0
98	20231219	182600	63354780	2985	2985	2985	2985	0
99	20231219	182500	63354780	2985	2985	2985	2985	0
100	20231219	182400	63354780	2985	2985	2985	2985	0
101	20231219	182300	63354780	2985	2985	2985	2985	0
102	20231219	182200	63354780	2985	2985	2985	2985	0
103	20231219	182100	63354780	2985	2985	2985	2985	0
104	20231219	182000	63354780	2985	2985	2985	2985	0
105	20231219	181900	63354780	2985	2985	2985	2985	0
106	20231219	181800	63354780	2985	2985	2985	2985	0
107	20231219	181700	63354780	2985	2985	2985	2985	0
108	20231219	181600	63354780	2985	2985	2985	2985	0
109	20231219	181500	63354780	2985	2985	2985	2985	0
110	20231219	181400	63354780	2985	2985	2985	2985	0
111	20231219	181300	63354780	2985	2985	2985	2985	0
112	20231219	181200	63354780	2985	2985	2985	2985	0
113	20231219	181100	63354780	2985	2985	2985	2985	0
114	20231219	181000	63354780	2985	2985	2985	2985	0
115	20231219	180900	63354780	2985	2985	2985	2985	0
116	20231219	180800	63354780	2985	2985	2985	2985	0
117	20231219	180700	63354780	2985	2985	2985	2985	0
118	20231219	180600	63354780	2985	2985	2985	2985	0
119	20231219	180500	63354780	2985	2985	2985	2985	0
120	20231219	180400	63354780	2985	2985	2985	2985	0
121	20231219	180300	63354780	2985	2985	2985	2985	0
122	20231219	180200	63354780	2985	2985	2985	2985	785
123	20231219	180100	63354780	2985	2985	2985	2985	0
124	20231219	180000	63354780	2985	2985	2985	2985	0
125	20231219	175900	63354780	2985	2985	2985	2985	0
126	20231219	175800	63354780	2985	2985	2985	2985	0
127	20231219	175700	63354780	2985	2985	2985	2985	0
128	20231219	175600	63354780	2985	2985	2985	2985	0
129	20231219	175500	63354780	2985	2985	2985	2985	0
130	20231219	175400	63354780	2985	2985	2985	2985	0
131	20231219	175300	63354780	2985	2985	2985	2985	0
132	20231219	175200	63354780	2985	2985	2985	2985	0
133	20231219	175100	63354780	2985	2985	2985	2985	0
134	20231219	175000	63354780	2985	2985	2985	2985	0
135	20231219	174900	63354780	2985	2985	2985	2985	0
136	20231219	174800	63354780	2985	2985	2985	2985	0
137	20231219	174700	63354780	2985	2985	2985	2985	0
138	20231219	174600	63354780	2985	2985	2985	2985	0
139	20231219	174500	63354780	2985	2985	2985	2985	0
140	20231219	174400	63354780	2985	2985	2985	2985	0
141	20231219	174300	63354780	2985	2985	2985	2985	0
142	20231219	174200	63354780	2985	2985	2985	2985	0
143	20231219	174100	63354780	2985	2985	2985	2985	0
144	20231219	174000	63354780	2985	2985	2985	2985	0
145	20231219	173900	63354780	2985	2985	2985	2985	0
146	20231219	173800	63354780	2985	2985	2985	2985	0
147	20231219	173700	63354780	2985	2985	2985	2985	0
148	20231219	173600	63354780	2985	2985	2985	2985	0
149	20231219	173500	63354780	2985	2985	2985	2985	0
150	20231219	173400	63354780	2985	2985	2985	2985	0
151	20231219	173300	63354780	2985	2985	2985	2985	0
152	20231219	173200	63354780	2985	2985	2985	2985	785
153	20231219	173100	63354780	2985	2985	2985	2985	0
154	20231219	173000	63354780	2985	2985	2985	2985	0
155	20231219	172900	63354780	2985	2985	2985	2985	0
156	20231219	172800	63354780	2985	2985	2985	2985	0
157	20231219	172700	63354780	2985	2985	2985	2985	0
158	20231219	172600	63354780	2985	2985	2985	2985	0
159	20231219	172500	63354780	2985	2985	2985	2985	0
160	20231219	172400	63354780	2985	2985	2985	2985	0
161	20231219	172300	63354780	2985	2985	2985	2985	0
162	20231219	172200	63354780	2985	2985	2985	2985	0
163	20231219	172100	63354780	2985	2985	2985	2985	0
164	20231219	172000	63354780	2985	2985	2985	2985	0
165	20231219	171900	63354780	2985	2985	2985	2985	0
166	20231219	171800	63354780	2985	2985	2985	2985	0
167	20231219	171700	63354780	2985	2985	2985	2985	0
168	20231219	171600	63354780	2985	2985	2985	2985	0
169	20231219	171500	63354780	2985	2985	2985	2985	0
170	20231219	171400	63354780	2985	2985	2985	2985	0
171	20231219	171300	63354780	2985	2985	2985	2985	0
172	20231219	171200	63354780	2985	2985	2985	2985	0
173	20231219	171100	63354780	2985	2985	2985	2985	0
174	20231219	171000	63354780	2985	2985	2985	2985	0
175	20231219	170900	63354780	2985	2985	2985	2985	0
176	20231219	170800	63354780	2985	2985	2985	2985	0
177	20231219	170700	63354780	2985	2985	2985	2985	0
178	20231219	170600	63354780	2985	2985	2985	2985	0
179	20231219	170500	63354780	2985	2985	2985	2985	0
180	20231219	170400	63354780	2985	2985	2985	2985	0
181	20231219	170300	63354780	2985	2985	2985	2985	0
182	20231219	170200	63354780	2985	2985	2985	2985	785
183	20231219	170100	63354780	2985	2985	2985	2985	0
184	20231219	170000	63354780	2985	2985	2985	2985	0
185	20231219	165900	63354780	2985	2985	2985	2985	0
186	20231219	165800	63354780	2985	2985	2985	2985	0
187	20231219	165700	63354780	2985	2985	2985	2985	0
188	20231219	165600	63354780	2985	2985	2985	2985	0
189	20231219	165500	63354780	2985	2985	2985	2985	0
190	20231219	165400	63354780	2985	2985	2985	2985	0
191	20231219	165300	63354780	2985	2985	2985	2985	0
192	20231219	165200	63354780	2985	2985	2985	2985	0
193	20231219	165100	63354780	2985	2985	2985	2985	0
194	20231219	165000	63354780	2985	2985	2985	2985	0
195	20231219	164900	63354780	2985	2985	2985	2985	0
196	20231219	164800	63354780	2985	2985	2985	2985	0
197	20231219	164700	63354780	2985	2985	2985	2985	0
198	20231219	164600	63354780	2985	2985	2985	2985	0
199	20231219	164500	63354780	2985	2985	2985	2985	0
200	20231219	164400	63354780	2985	2985	2985	2985	0
201	20231219	164300	63354780	2985	2985	2985	2985	0
202	20231219	164200	63354780	2985	2985	2985	2985	0
203	20231219	164100	63354780	2985	2985	2985	2985	0
204	20231219	164000	63354780	2985	2985	2985	2985	0
205	20231219	163900	63354780	2985	2985	2985	2985	0
206	20231219	163800	63354780	2985	2985	2985	2985	0
207	20231219	163700	63354780	2985	2985	2985	2985	0
208	20231219	163600	63354780	2985	2985	2985	2985	0
209	20231219	163500	63354780	2985	2985	2985	2985	0
210	20231219	163400	63354780	2985	2985	2985	2985	0
211	20231219	163300	63354780	2985	2985	2985	2985	0
212	20231219	163200	63354780	2985	2985	2985	2985	785
213	20231219	163100	63354780	2985	2985	2985	2985	0
214	20231219	163000	63354780	2985	2985	2985	2985	0
215	20231219	162900	63354780	2985	2985	2985	2985	0
216	20231219	162800	63354780	2985	2985	2985	2985	0
217	20231219	162700	63354780	2985	2985	2985	2985	0
218	20231219	162600	63354780	2985	2985	2985	2985	0
219	20231219	162500	63354780	2985	2985	2985	2985	0
220	20231219	162400	63354780	2985	2985	2985	2985	0
221	20231219	162300	63354780	2985	2985	2985	2985	0
222	20231219	162200	63354780	2985	2985	2985	2985	0
223	20231219	162100	63354780	2985	2985	2985	2985	0
224	20231219	162000	63354780	2985	2985	2985	2985	0
225	20231219	161900	63354780	2985	2985	2985	2985	0
226	20231219	161800	63354780	2985	2985	2985	2985	0
227	20231219	161700	63354780	2985	2985	2985	2985	0
228	20231219	161600	63354780	2985	2985	2985	2985	0
229	20231219	161500	63354780	2985	2985	2985	2985	0
230	20231219	161400	63354780	2985	2985	2985	2985	0
231	20231219	161300	63354780	2985	2985	2985	2985	0
232	20231219	161200	63354780	2985	2985	2985	2985	0
233	20231219	161100	63354780	2985	2985	2985	2985	0
234	20231219	161000	63354780	2985	2985	2985	2985	0
235	20231219	160900	63354780	2985	2985	2985	2985	0
236	20231219	160800	63354780	2985	2985	2985	2985	0
237	20231219	160700	63354780	2985	2985	2985	2985	0
238	20231219	160600	63354780	2985	2985	2985	2985	0
239	20231219	160500	63354780	2985	2985	2985	2985	0
240	20231219	160400	63354780	2985	2985	2985	2985	0
241	20231219	160300	63354780	2985	2985	2985	2985	0
242	20231219	160200	63354780	2985	2985	2985	2985	785
243	20231219	160100	63354780	2985	2985	2985	2985	0
244	20231219	160000	63354780	2985	2985	2985	2985	0
245	20231219	155900	63354780	2985	2985	2985	2985	0
246	20231219	155800	63354780	2985	2985	2985	2985	0
247	20231219	155700	63354780	2985	2985	2985	2985	0
248	20231219	155600	63354780	2985	2985	2985	2985	0
249	20231219	155500	63354780	2985	2985	2985	2985	0
250	20231219	155400	63354780	2985	2985	2985	2985	0
251	20231219	155300	63354780	2985	2985	2985	2985	0
252	20231219	155200	63354780	2985	2985	2985	2985	0
253	20231219	155100	63354780	2985	2985	2985	2985	0
254	20231219	155000	63354780	2985	2985	2985	2985	0
255	20231219	154900	63354780	2985	2985	2985	2985	0
256	20231219	154800	63354780	2985	2985	2985	2985	0
257	20231219	154700	63354780	2985	2985	2985	2985	0
258	20231219	154600	63354780	2985	2985	2985	2985	0
259	20231219	154500	63354780	2985	2985	2985	2985	0
260	20231219	154400	63354780	2985	2985	2985	2985	0
261	20231219	154300	63354780	2985	2985	2985	2985	0
262	20231219	154200	63354780	2985	2985	2985	2985	0
263	20231219	154100	63354780	2985	2985	2985	2985	0
264	20231219	154000	63354780	2985	2985	2985	2985	0
265	20231219	153900	63354780	2985	2985	2985	2985	0
266	20231219	153800	63354780	2985	2985	2985	2985	0
267	20231219	153700	63354780	2985	2985	2985	2985	0
268	20231219	153600	63354780	2985	2985	2985	2985	0
269	20231219	153500	63354780	2985	2985	2985	2985	0
270	20231219	153400	63354780	2985	2985	2985	2985	0
271	20231219	153300	63354780	2985	2985	2985	2985	0
272	20231219	153200	63354780	2985	2985	2985	2985	785
273	20231219	153100	63354780	2985	2985	2985	2985	0
274	20231219	153000	63354780	2985	2985	2985	2985	785
275	20231219	152900	61011555	2980	2980	2980	2980	0
276	20231219	152800	61011555	2980	2980	2980	2980	0
277	20231219	152700	61011555	2980	2980	2980	2980	0
278	20231219	152600	61011555	2980	2980	2980	2980	0
279	20231219	152500	61011555	2980	2980	2980	2980	0
280	20231219	152400	61011555	2980	2980	2980	2980	0
281	20231219	152300	61011555	2980	2980	2980	2980	0
282	20231219	152200	61011555	2980	2980	2980	2980	0
283	20231219	152100	61011555	2980	2980	2980	2980	0
284	20231219	152000	61011555	2980	2980	2980	2980	0
285	20231219	151900	61011555	2980	2955	2980	2955	740
286	20231219	151800	58818795	2960	2940	2960	2940	731
287	20231219	151700	56669595	2940	2945	2945	2940	983
288	20231219	151600	53779000	2960	2935	2960	2935	113
289	20231219	151500	53447280	2955	2955	2955	2955	0
290	20231219	151400	53447280	2955	2955	2955	2955	0
291	20231219	151300	53447280	2955	2955	2955	2955	0
292	20231219	151200	53447280	2955	2955	2955	2955	12
293	20231219	151100	53411820	2955	2955	2955	2955	18
294	20231219	151000	53358630	2965	2965	2965	2965	0
295	20231219	150900	53358630	2965	2965	2965	2965	0
296	20231219	150800	53358630	2965	2945	2965	2940	525
297	20231219	150700	51814415	2940	2950	2950	2940	200
298	20231219	150600	51225525	2975	2955	2975	2955	99
299	20231219	150500	50932030	2925	2925	2925	2925	6
300	20231219	150400	50914480	2925	2930	2930	2925	140
301	20231219	150300	50504555	2930	2930	2930	2930	0
302	20231219	150200	50504555	2930	2945	2960	2930	70
303	20231219	150100	50299200	2915	2970	2970	2850	5392
304	20231219	150000	34630025	2985	2985	2985	2985	35
305	20231219	145900	34525550	2990	2990	2990	2990	0
306	20231219	145800	34525550	2990	2990	2990	2990	0
307	20231219	145700	34525550	2990	2990	2990	2990	0
308	20231219	145600	34525550	2990	2990	2990	2990	0
309	20231219	145500	34525550	2990	2990	2990	2990	0
310	20231219	145400	34525550	2990	2990	2990	2990	0
311	20231219	145300	34525550	2990	2990	2990	2990	0
312	20231219	145200	34525550	2990	2990	2990	2990	0
313	20231219	145100	34525550	2990	2990	2990	2990	0
314	20231219	145000	34525550	2990	2990	2990	2990	5
315	20231219	144900	34510600	2990	2990	2990	2990	20
316	20231219	144800	34450800	3000	3000	3000	3000	0
317	20231219	144700	34450800	3000	3000	3000	3000	0
318	20231219	144600	34450800	3000	3000	3000	3000	0
319	20231219	144500	34450800	3000	3000	3000	3000	0
320	20231219	144400	34450800	3000	3000	3000	3000	0
321	20231219	144300	34450800	3000	3000	3000	3000	0
322	20231219	144200	34450800	3000	3000	3000	3000	0
323	20231219	144100	34450800	3000	3000	3000	3000	0
324	20231219	144000	34450800	3000	3000	3000	3000	0
325	20231219	143900	34450800	3000	3000	3000	3000	0
326	20231219	143800	34450800	3000	3000	3000	3000	0
327	20231219	143700	34450800	3000	3000	3000	3000	0
328	20231219	143600	34450800	3000	3000	3000	3000	0
329	20231219	143500	34450800	3000	3000	3000	3000	0
330	20231219	143400	34450800	3000	3000	3000	3000	0
331	20231219	143300	34450800	3000	3000	3000	3000	0
332	20231219	143200	34450800	3000	3000	3000	3000	0
333	20231219	143100	34450800	3000	3000	3000	3000	0
334	20231219	143000	34450800	3000	3000	3000	3000	0
335	20231219	142900	34450800	3000	3000	3000	3000	0
336	20231219	142800	34450800	3000	3000	3000	3000	0
337	20231219	142700	34450800	3000	3000	3000	3000	0
338	20231219	142600	34450800	3000	3000	3000	3000	0
339	20231219	142500	34450800	3000	3000	3000	3000	0
340	20231219	142400	34450800	3000	2985	3000	2985	5
341	20231219	142300	34435830	2950	2965	2965	2950	30
342	20231219	142200	34347110	2960	2960	2960	2960	0
343	20231219	142100	34347110	2960	2960	2960	2960	0
344	20231219	142000	34347110	2960	2960	2960	2960	0
345	20231219	141900	34347110	2960	2960	2960	2960	0
346	20231219	141800	34347110	2960	2960	2960	2960	0
347	20231219	141700	34347110	2960	2960	2960	2960	0
348	20231219	141600	34347110	2960	2960	2960	2960	0
349	20231219	141500	34347110	2960	2960	2960	2960	0
350	20231219	141400	34347110	2960	2960	2960	2960	0
351	20231219	141300	34347110	2960	2960	2960	2960	0
352	20231219	141200	34347110	2960	2970	2970	2960	30
353	20231219	141100	34258295	3000	3000	3000	3000	0
354	20231219	141000	34258295	3000	3000	3000	3000	0
355	20231219	140900	34258295	3000	3000	3000	3000	0
356	20231219	140800	34258295	3000	3000	3000	3000	0
357	20231219	140700	34258295	3000	3000	3000	3000	0
358	20231219	140600	34258295	3000	3000	3000	3000	0
359	20231219	140500	34258295	3000	3000	3000	3000	270
360	20231219	140400	33448295	3000	2985	3000	2985	30
361	20231219	140300	33358430	2960	2960	2960	2960	0
362	20231219	140200	33358430	2960	2960	2960	2960	0
363	20231219	140100	33358430	2960	2960	2960	2960	30
364	20231219	140000	33269630	2985	2985	2985	2985	0
365	20231219	135900	33269630	2985	2985	2985	2985	0
366	20231219	135800	33269630	2985	2985	2985	2985	0
367	20231219	135700	33269630	2985	2985	2985	2985	0
368	20231219	135600	33269630	2985	2985	2985	2985	85
369	20231219	135500	33015905	2985	2985	2985	2985	0
370	20231219	135400	33015905	2985	2985	2985	2985	0
371	20231219	135300	33015905	2985	2985	2985	2985	1
372	20231219	135200	33012920	2985	2985	2985	2985	1
373	20231219	135100	33009935	2985	2985	2985	2985	1
374	20231219	135000	33006950	2985	2985	2985	2985	207
375	20231219	134900	32389055	2985	2985	2985	2985	1
376	20231219	134800	32386070	2985	2970	2985	2970	4
377	20231219	134700	32374160	2950	2950	2950	2950	0
378	20231219	134600	32374160	2950	2950	2950	2950	0
379	20231219	134500	32374160	2950	2950	2950	2950	0
380	20231219	134400	32374160	2950	2950	2950	2950	0
381	20231219	134300	32374160	2950	2950	2950	2950	0
382	20231219	134200	32374160	2950	2950	2950	2950	0
383	20231219	134100	32374160	2950	2950	2950	2950	0
384	20231219	134000	32374160	2950	2950	2950	2950	0
385	20231219	133900	32374160	2950	2950	2950	2950	30
386	20231219	133800	32285660	2970	2970	2970	2970	0
387	20231219	133700	32285660	2970	2970	2970	2970	0
388	20231219	133600	32285660	2970	2970	2970	2970	0
389	20231219	133500	32285660	2970	2970	2970	2970	0
390	20231219	133400	32285660	2970	2970	2970	2970	0
391	20231219	133300	32285660	2970	2970	2970	2970	0
392	20231219	133200	32285660	2970	2970	2970	2970	0
393	20231219	133100	32285660	2970	2970	2970	2970	685
394	20231219	133000	30251210	2970	2970	2970	2970	0
395	20231219	132900	30251210	2970	2945	2970	2945	105
396	20231219	132800	29941685	2940	2940	2940	2940	30
397	20231219	132700	29853485	2940	2940	2940	2940	0
398	20231219	132600	29853485	2940	2940	2940	2940	0
399	20231219	132500	29853485	2940	2940	2940	2940	0
400	20231219	132400	29853485	2940	2940	2940	2940	0
401	20231219	132300	29853485	2940	2940	2940	2940	0
402	20231219	132200	29853485	2940	2940	2940	2940	0
403	20231219	132100	29853485	2940	2940	2940	2940	0
404	20231219	132000	29853485	2940	2940	2940	2940	0
405	20231219	131900	29853485	2940	2940	2940	2940	0
406	20231219	131800	29853485	2940	2940	2940	2940	0
407	20231219	131700	29853485	2940	2940	2940	2940	30
408	20231219	131600	29765285	2945	2945	2945	2945	202
409	20231219	131500	29170395	2945	2945	2945	2945	0
410	20231219	131400	29170395	2945	2945	2945	2945	0
411	20231219	131300	29170395	2945	2945	2945	2945	0
412	20231219	131200	29170395	2945	2945	2945	2945	0
413	20231219	131100	29170395	2945	2945	2945	2945	0
414	20231219	131000	29170395	2945	2945	2945	2945	0
415	20231219	130900	29170395	2945	2945	2945	2945	0
416	20231219	130800	29170395	2945	2945	2945	2945	18
417	20231219	130700	29117385	2945	2945	2945	2945	0
418	20231219	130600	29117385	2945	2945	2945	2945	732
419	20231219	130500	26961645	2940	2940	2940	2940	0
420	20231219	130400	26961645	2940	2940	2940	2940	0
421	20231219	130300	26961645	2940	2955	2955	2940	2000
422	20231219	130200	21077245	2970	2970	2970	2970	0
423	20231219	130100	21077245	2970	2970	2970	2970	0
424	20231219	130000	21077245	2970	2970	2970	2970	0
425	20231219	125900	21077245	2970	2950	2970	2950	98
426	20231219	125800	20787610	2940	2940	2940	2940	174
427	20231219	125700	20276050	2940	2940	2940	2940	0
428	20231219	125600	20276050	2940	2940	2940	2940	0
429	20231219	125500	20276050	2940	2940	2940	2940	30
430	20231219	125400	20187850	2940	2940	2940	2940	0
431	20231219	125300	20187850	2940	2940	2940	2940	0
432	20231219	125200	20187850	2940	2940	2940	2940	0
433	20231219	125100	20187850	2940	2940	2940	2940	0
434	20231219	125000	20187850	2940	2940	2940	2940	0
435	20231219	124900	20187850	2940	2940	2940	2940	0
436	20231219	124800	20187850	2940	2940	2940	2940	0
437	20231219	124700	20187850	2940	2940	2940	2940	0
438	20231219	124600	20187850	2940	2940	2940	2940	0
439	20231219	124500	20187850	2940	2940	2940	2940	1
440	20231219	124400	20184910	2935	2935	2935	2935	30
441	20231219	124300	20096860	2950	2950	2950	2950	0
442	20231219	124200	20096860	2950	2950	2950	2950	0
443	20231219	124100	20096860	2950	2950	2950	2950	0
444	20231219	124000	20096860	2950	2950	2950	2950	0
445	20231219	123900	20096860	2950	2950	2950	2950	0
446	20231219	123800	20096860	2950	2950	2950	2950	0
447	20231219	123700	20096860	2950	2950	2950	2950	0
448	20231219	123600	20096860	2950	2950	2950	2950	0
449	20231219	123500	20096860	2950	2950	2950	2950	0
450	20231219	123400	20096860	2950	2950	2950	2950	1970
451	20231219	123300	14285360	2955	2950	2955	2950	37
452	20231219	123200	14176175	2930	2930	2930	2930	0
453	20231219	123100	14176175	2930	2930	2930	2930	0
454	20231219	123000	14176175	2930	2930	2930	2930	0
455	20231219	122900	14176175	2930	2930	2930	2930	0
456	20231219	122800	14176175	2930	2930	2930	2930	0
457	20231219	122700	14176175	2930	2930	2930	2930	0
458	20231219	122600	14176175	2930	2930	2930	2930	0
459	20231219	122500	14176175	2930	2930	2930	2930	0
460	20231219	122400	14176175	2930	2930	2930	2930	0
461	20231219	122300	14176175	2930	2930	2930	2930	0
462	20231219	122200	14176175	2930	2940	2940	2930	30
463	20231219	122100	14088105	2950	2950	2950	2950	0
464	20231219	122000	14088105	2950	2950	2950	2950	0
465	20231219	121900	14088105	2950	2950	2950	2950	0
466	20231219	121800	14088105	2950	2950	2950	2950	0
467	20231219	121700	14088105	2950	2950	2950	2950	0
468	20231219	121600	14088105	2950	2950	2950	2950	0
469	20231219	121500	14088105	2950	2950	2950	2950	0
470	20231219	121400	14088105	2950	2950	2950	2950	0
471	20231219	121300	14088105	2950	2950	2950	2950	5
472	20231219	121200	14073355	2935	2935	2935	2935	0
473	20231219	121100	14073355	2935	2940	2940	2935	30
474	20231219	121000	13985215	2930	2930	2930	2930	0
475	20231219	120900	13985215	2930	2930	2930	2930	0
476	20231219	120800	13985215	2930	2930	2930	2930	0
477	20231219	120700	13985215	2930	2930	2930	2930	0
478	20231219	120600	13985215	2930	2930	2930	2930	0
479	20231219	120500	13985215	2930	2930	2930	2930	0
480	20231219	120400	13985215	2930	2930	2930	2930	0
481	20231219	120300	13985215	2930	2930	2930	2930	0
482	20231219	120200	13985215	2930	2930	2930	2930	0
483	20231219	120100	13985215	2930	2930	2930	2930	0
484	20231219	120000	13985215	2930	2935	2935	2930	30
485	20231219	115900	13897260	2970	2950	2970	2950	100
486	20231219	115800	13600280	2970	2970	2970	2970	0
487	20231219	115700	13600280	2970	2970	2970	2970	0
488	20231219	115600	13600280	2970	2970	2970	2970	0
489	20231219	115500	13600280	2970	2970	2970	2970	0
490	20231219	115400	13600280	2970	2950	2970	2950	35
491	20231219	115300	13496445	2930	2935	2935	2930	49
492	20231219	115200	13352675	2940	2940	2940	2940	18
493	20231219	115100	13299755	2940	2940	2940	2940	78
494	20231219	115000	13070435	2935	2935	2935	2935	0
495	20231219	114900	13070435	2935	2945	2945	2935	93
496	20231219	114800	12796845	2970	2970	2970	2970	0
497	20231219	114700	12796845	2970	2970	2970	2970	0
498	20231219	114600	12796845	2970	2970	2970	2970	0
499	20231219	114500	12796845	2970	2970	2970	2970	0
500	20231219	114400	12796845	2970	2955	2970	2955	18
501	20231219	114300	12743500	2935	2935	2935	2935	0
502	20231219	114200	12743500	2935	2935	2935	2935	0
503	20231219	114100	12743500	2935	2935	2935	2935	0
504	20231219	114000	12743500	2935	2945	2945	2935	1000
505	20231219	113900	9804320	2935	2935	2935	2935	0
506	20231219	113800	9804320	2935	2960	2960	2935	30
507	20231219	113700	9716000	2965	2965	2965	2965	0
508	20231219	113600	9716000	2965	2965	2965	2965	0
509	20231219	113500	9716000	2965	2965	2965	2965	0
510	20231219	113400	9716000	2965	2965	2965	2965	0
511	20231219	113300	9716000	2965	2965	2965	2965	0
512	20231219	113200	9716000	2965	2965	2965	2965	1
513	20231219	113100	9713035	2970	2970	2970	2970	0
514	20231219	113000	9713035	2970	2970	2970	2970	1
515	20231219	112900	9710065	3000	2975	3000	2975	70
516	20231219	112800	9500785	2945	2965	2990	2945	139
517	20231219	112700	9089950	2955	2955	2955	2935	63
518	20231219	112600	8904340	2940	2940	2940	2940	0
519	20231219	112500	8904340	2940	2940	2940	2940	0
520	20231219	112400	8904340	2940	2940	2940	2940	0
521	20231219	112300	8904340	2940	2940	2940	2940	0
522	20231219	112200	8904340	2940	2940	2940	2940	0
523	20231219	112100	8904340	2940	2940	2940	2940	0
524	20231219	112000	8904340	2940	2940	2940	2940	0
525	20231219	111900	8904340	2940	2940	2940	2940	0
526	20231219	111800	8904340	2940	2940	2940	2940	0
527	20231219	111700	8904340	2940	2940	2940	2940	0
528	20231219	111600	8904340	2940	2945	2945	2940	30
529	20231219	111500	8816080	2950	2955	2955	2950	501
530	20231219	111400	7335630	2960	2960	2960	2960	0
531	20231219	111300	7335630	2960	2960	2960	2960	0
532	20231219	111200	7335630	2960	2960	2960	2960	100
533	20231219	111100	7039630	2980	2980	2980	2980	0
534	20231219	111000	7039630	2980	2980	2980	2980	0
535	20231219	110900	7039630	2980	2980	2980	2980	0
536	20231219	110800	7039630	2980	2980	2980	2980	217
537	20231219	110700	6392970	2980	2955	2980	2955	1283
538	20231219	110600	2571085	2945	2945	2945	2945	0
539	20231219	110500	2571085	2945	2945	2945	2945	32
540	20231219	110400	2476845	2945	2945	2945	2945	0
541	20231219	110300	2476845	2945	2945	2945	2945	0
542	20231219	110200	2476845	2945	2945	2945	2945	0
543	20231219	110100	2476845	2945	2945	2945	2945	0
544	20231219	110000	2476845	2945	2945	2945	2945	0
545	20231219	105900	2476845	2945	2945	2945	2945	0
546	20231219	105800	2476845	2945	2945	2945	2945	0
547	20231219	105700	2476845	2945	2945	2945	2945	0
548	20231219	105600	2476845	2945	2945	2945	2945	74
549	20231219	105500	2258915	2945	2945	2945	2945	0
550	20231219	105400	2258915	2945	2950	2950	2945	30
551	20231219	105300	2170535	2950	2950	2950	2950	0
552	20231219	105200	2170535	2950	2950	2950	2950	0
553	20231219	105100	2170535	2950	2950	2950	2950	0
554	20231219	105000	2170535	2950	2950	2950	2950	0
555	20231219	104900	2170535	2950	2950	2950	2950	0
556	20231219	104800	2170535	2950	2950	2950	2950	0
557	20231219	104700	2170535	2950	2950	2950	2950	0
558	20231219	104600	2170535	2950	2950	2950	2950	0
559	20231219	104500	2170535	2950	2950	2950	2950	0
560	20231219	104400	2170535	2950	2950	2950	2950	0
561	20231219	104300	2170535	2950	2950	2950	2950	0
562	20231219	104200	2170535	2950	2950	2950	2950	0
563	20231219	104100	2170535	2950	2950	2950	2950	0
564	20231219	104000	2170535	2950	2950	2950	2950	0
565	20231219	103900	2170535	2950	2950	2950	2950	0
566	20231219	103800	2170535	2950	2950	2950	2950	0
567	20231219	103700	2170535	2950	2950	2950	2950	0
568	20231219	103600	2170535	2950	2950	2950	2950	4
569	20231219	103500	2158735	2945	2945	2945	2945	0
570	20231219	103400	2158735	2945	2945	2945	2945	0
571	20231219	103300	2158735	2945	2945	2945	2945	0
572	20231219	103200	2158735	2945	2945	2945	2945	0
573	20231219	103100	2158735	2945	2945	2945	2945	0
574	20231219	103000	2158735	2945	2945	2945	2945	0
575	20231219	102900	2158735	2945	2945	2945	2945	2
576	20231219	102800	2152845	2940	2940	2940	2940	0
577	20231219	102700	2152845	2940	2940	2940	2940	0
578	20231219	102600	2152845	2940	2940	2940	2940	0
579	20231219	102500	2152845	2940	2940	2940	2940	0
580	20231219	102400	2152845	2940	2940	2940	2940	0
581	20231219	102300	2152845	2940	2940	2940	2940	0
582	20231219	102200	2152845	2940	2940	2940	2940	0
583	20231219	102100	2152845	2940	2940	2940	2940	0
584	20231219	102000	2152845	2940	2940	2940	2940	0
585	20231219	101900	2152845	2940	2940	2940	2940	0
586	20231219	101800	2152845	2940	2940	2940	2940	0
587	20231219	101700	2152845	2940	2940	2940	2940	0
588	20231219	101600	2152845	2940	2940	2940	2940	0
589	20231219	101500	2152845	2940	2940	2940	2940	0
590	20231219	101400	2152845	2940	2940	2940	2940	0
591	20231219	101300	2152845	2940	2940	2940	2940	0
592	20231219	101200	2152845	2940	2940	2940	2940	0
593	20231219	101100	2152845	2940	2940	2940	2940	0
594	20231219	101000	2152845	2940	2940	2940	2940	0
595	20231219	100900	2152845	2940	2940	2940	2940	0
596	20231219	100800	2152845	2940	2940	2940	2940	0
597	20231219	100700	2152845	2940	2940	2940	2940	0
598	20231219	100600	2152845	2940	2940	2940	2940	1
599	20231219	100500	2149905	2950	2945	2950	2945	17
600	20231219	100400	2099830	2950	2950	2950	2950	0
601	20231219	100300	2099830	2950	2950	2950	2950	0
602	20231219	100200	2099830	2950	2950	2950	2950	0
603	20231219	100100	2099830	2950	2950	2950	2950	0
604	20231219	100000	2099830	2950	2950	2950	2950	0
605	20231219	095900	2099830	2950	2950	2950	2950	0
606	20231219	095800	2099830	2950	2950	2950	2950	0
607	20231219	095700	2099830	2950	2950	2950	2950	0
608	20231219	095600	2099830	2950	2950	2950	2950	0
609	20231219	095500	2099830	2950	2950	2950	2950	0
610	20231219	095400	2099830	2950	2950	2950	2950	0
611	20231219	095300	2099830	2950	2950	2950	2950	0
612	20231219	095200	2099830	2950	2950	2950	2950	0
613	20231219	095100	2099830	2950	2950	2950	2950	0
614	20231219	095000	2099830	2950	2945	2950	2945	67
615	20231219	094900	1902245	2950	2950	2950	2950	0
616	20231219	094800	1902245	2950	2950	2950	2950	0
617	20231219	094700	1902245	2950	2950	2950	2950	0
618	20231219	094600	1902245	2950	2950	2950	2950	0
619	20231219	094500	1902245	2950	2950	2950	2950	0
620	20231219	094400	1902245	2950	2950	2950	2950	0
621	20231219	094300	1902245	2950	2950	2950	2950	0
622	20231219	094200	1902245	2950	2950	2950	2950	0
623	20231219	094100	1902245	2950	2950	2950	2950	0
624	20231219	094000	1902245	2950	2950	2950	2950	0
625	20231219	093900	1902245	2950	2945	2950	2945	100
626	20231219	093800	1607255	2950	2950	2950	2950	0
627	20231219	093700	1607255	2950	2950	2950	2950	0
628	20231219	093600	1607255	2950	2950	2950	2950	18
629	20231219	093500	1554155	2950	2950	2950	2950	0
630	20231219	093400	1554155	2950	2950	2950	2950	0
631	20231219	093300	1554155	2950	2950	2950	2950	0
632	20231219	093200	1554155	2950	2950	2950	2950	0
633	20231219	093100	1554155	2950	2950	2950	2950	0
634	20231219	093000	1554155	2950	2950	2950	2950	0
635	20231219	092900	1554155	2950	2950	2950	2950	0
636	20231219	092800	1554155	2950	2950	2950	2950	0
637	20231219	092700	1554155	2950	2950	2950	2950	0
638	20231219	092600	1554155	2950	2950	2950	2950	0
639	20231219	092500	1554155	2950	2950	2950	2950	37
640	20231219	092400	1445005	2950	2950	2950	2950	1
641	20231219	092300	1442055	2950	2950	2950	2950	4
642	20231219	092200	1430255	2950	2950	2950	2950	17
643	20231219	092100	1380105	2940	2940	2940	2940	0
644	20231219	092000	1380105	2940	2940	2940	2940	0
645	20231219	091900	1380105	2940	2940	2940	2940	0
646	20231219	091800	1380105	2940	2940	2940	2940	0
647	20231219	091700	1380105	2940	2940	2940	2940	0
648	20231219	091600	1380105	2940	2940	2940	2940	0
649	20231219	091500	1380105	2940	2940	2940	2940	0
650	20231219	091400	1380105	2940	2940	2940	2940	0
651	20231219	091300	1380105	2940	2940	2940	2940	0
652	20231219	091200	1380105	2940	2940	2940	2940	0
653	20231219	091100	1380105	2940	2940	2940	2940	0
654	20231219	091000	1380105	2940	2940	2940	2940	5
655	20231219	090900	1365405	2950	2950	2950	2950	0
656	20231219	090800	1365405	2950	2950	2950	2950	0
657	20231219	090700	1365405	2950	2950	2950	2950	0
658	20231219	090600	1365405	2950	2950	2950	2950	18
659	20231219	090500	1312305	2950	2945	2950	2945	46
660	20231219	090400	1176745	2945	2950	2950	2945	139
661	20231219	090300	766815	2965	2965	2965	2965	0
662	20231219	090200	766815	2965	2965	2965	2965	0
663	20231219	090100	766815	2965	2960	2965	2960	33
664	20231219	090000	669010	2970	2975	2975	2965	225