KissMeData/154030/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202200	35507450	2995	2995	2995	2995	641
3	20231219	202100	35507450	2995	2995	2995	2995	0
4	20231219	202000	35507450	2995	2995	2995	2995	0
5	20231219	201900	35507450	2995	2995	2995	2995	0
6	20231219	201800	35507450	2995	2995	2995	2995	0
7	20231219	201700	35507450	2995	2995	2995	2995	0
8	20231219	201600	35507450	2995	2995	2995	2995	0
9	20231219	201500	35507450	2995	2995	2995	2995	0
10	20231219	201400	35507450	2995	2995	2995	2995	0
11	20231219	201300	35507450	2995	2995	2995	2995	0
12	20231219	201200	35507450	2995	2995	2995	2995	0
13	20231219	201100	35507450	2995	2995	2995	2995	0
14	20231219	201000	35507450	2995	2995	2995	2995	0
15	20231219	200900	35507450	2995	2995	2995	2995	0
16	20231219	200800	35507450	2995	2995	2995	2995	0
17	20231219	200700	35507450	2995	2995	2995	2995	0
18	20231219	200600	35507450	2995	2995	2995	2995	0
19	20231219	200500	35507450	2995	2995	2995	2995	0
20	20231219	200400	35507450	2995	2995	2995	2995	0
21	20231219	200300	35507450	2995	2995	2995	2995	0
22	20231219	200200	35507450	2995	2995	2995	2995	0
23	20231219	200100	35507450	2995	2995	2995	2995	0
24	20231219	200000	35507450	2995	2995	2995	2995	0
25	20231219	195900	35507450	2995	2995	2995	2995	0
26	20231219	195800	35507450	2995	2995	2995	2995	0
27	20231219	195700	35507450	2995	2995	2995	2995	0
28	20231219	195600	35507450	2995	2995	2995	2995	0
29	20231219	195500	35507450	2995	2995	2995	2995	0
30	20231219	195400	35507450	2995	2995	2995	2995	0
31	20231219	195300	35507450	2995	2995	2995	2995	0
32	20231219	195200	35507450	2995	2995	2995	2995	641
33	20231219	195100	35507450	2995	2995	2995	2995	0
34	20231219	195000	35507450	2995	2995	2995	2995	0
35	20231219	194900	35507450	2995	2995	2995	2995	0
36	20231219	194800	35507450	2995	2995	2995	2995	0
37	20231219	194700	35507450	2995	2995	2995	2995	0
38	20231219	194600	35507450	2995	2995	2995	2995	0
39	20231219	194500	35507450	2995	2995	2995	2995	0
40	20231219	194400	35507450	2995	2995	2995	2995	0
41	20231219	194300	35507450	2995	2995	2995	2995	0
42	20231219	194200	35507450	2995	2995	2995	2995	0
43	20231219	194100	35507450	2995	2995	2995	2995	0
44	20231219	194000	35507450	2995	2995	2995	2995	0
45	20231219	193900	35507450	2995	2995	2995	2995	0
46	20231219	193800	35507450	2995	2995	2995	2995	0
47	20231219	193700	35507450	2995	2995	2995	2995	0
48	20231219	193600	35507450	2995	2995	2995	2995	0
49	20231219	193500	35507450	2995	2995	2995	2995	0
50	20231219	193400	35507450	2995	2995	2995	2995	0
51	20231219	193300	35507450	2995	2995	2995	2995	0
52	20231219	193200	35507450	2995	2995	2995	2995	0
53	20231219	193100	35507450	2995	2995	2995	2995	0
54	20231219	193000	35507450	2995	2995	2995	2995	0
55	20231219	192900	35507450	2995	2995	2995	2995	0
56	20231219	192800	35507450	2995	2995	2995	2995	0
57	20231219	192700	35507450	2995	2995	2995	2995	0
58	20231219	192600	35507450	2995	2995	2995	2995	0
59	20231219	192500	35507450	2995	2995	2995	2995	0
60	20231219	192400	35507450	2995	2995	2995	2995	0
61	20231219	192300	35507450	2995	2995	2995	2995	0
62	20231219	192200	35507450	2995	2995	2995	2995	641
63	20231219	192100	35507450	2995	2995	2995	2995	0
64	20231219	192000	35507450	2995	2995	2995	2995	0
65	20231219	191900	35507450	2995	2995	2995	2995	0
66	20231219	191800	35507450	2995	2995	2995	2995	0
67	20231219	191700	35507450	2995	2995	2995	2995	0
68	20231219	191600	35507450	2995	2995	2995	2995	0
69	20231219	191500	35507450	2995	2995	2995	2995	0
70	20231219	191400	35507450	2995	2995	2995	2995	0
71	20231219	191300	35507450	2995	2995	2995	2995	0
72	20231219	191200	35507450	2995	2995	2995	2995	0
73	20231219	191100	35507450	2995	2995	2995	2995	0
74	20231219	191000	35507450	2995	2995	2995	2995	0
75	20231219	190900	35507450	2995	2995	2995	2995	0
76	20231219	190800	35507450	2995	2995	2995	2995	0
77	20231219	190700	35507450	2995	2995	2995	2995	0
78	20231219	190600	35507450	2995	2995	2995	2995	0
79	20231219	190500	35507450	2995	2995	2995	2995	0
80	20231219	190400	35507450	2995	2995	2995	2995	0
81	20231219	190300	35507450	2995	2995	2995	2995	0
82	20231219	190200	35507450	2995	2995	2995	2995	0
83	20231219	190100	35507450	2995	2995	2995	2995	0
84	20231219	190000	35507450	2995	2995	2995	2995	0
85	20231219	185900	35507450	2995	2995	2995	2995	0
86	20231219	185800	35507450	2995	2995	2995	2995	0
87	20231219	185700	35507450	2995	2995	2995	2995	0
88	20231219	185600	35507450	2995	2995	2995	2995	0
89	20231219	185500	35507450	2995	2995	2995	2995	0
90	20231219	185400	35507450	2995	2995	2995	2995	0
91	20231219	185300	35507450	2995	2995	2995	2995	0
92	20231219	185200	35507450	2995	2995	2995	2995	641
93	20231219	185100	35507450	2995	2995	2995	2995	0
94	20231219	185000	35507450	2995	2995	2995	2995	0
95	20231219	184900	35507450	2995	2995	2995	2995	0
96	20231219	184800	35507450	2995	2995	2995	2995	0
97	20231219	184700	35507450	2995	2995	2995	2995	0
98	20231219	184600	35507450	2995	2995	2995	2995	0
99	20231219	184500	35507450	2995	2995	2995	2995	0
100	20231219	184400	35507450	2995	2995	2995	2995	0
101	20231219	184300	35507450	2995	2995	2995	2995	0
102	20231219	184200	35507450	2995	2995	2995	2995	0
103	20231219	184100	35507450	2995	2995	2995	2995	0
104	20231219	184000	35507450	2995	2995	2995	2995	0
105	20231219	183900	35507450	2995	2995	2995	2995	0
106	20231219	183800	35507450	2995	2995	2995	2995	0
107	20231219	183700	35507450	2995	2995	2995	2995	0
108	20231219	183600	35507450	2995	2995	2995	2995	0
109	20231219	183500	35507450	2995	2995	2995	2995	0
110	20231219	183400	35507450	2995	2995	2995	2995	0
111	20231219	183300	35507450	2995	2995	2995	2995	0
112	20231219	183200	35507450	2995	2995	2995	2995	0
113	20231219	183100	35507450	2995	2995	2995	2995	0
114	20231219	183000	35507450	2995	2995	2995	2995	0
115	20231219	182900	35507450	2995	2995	2995	2995	0
116	20231219	182800	35507450	2995	2995	2995	2995	0
117	20231219	182700	35507450	2995	2995	2995	2995	0
118	20231219	182600	35507450	2995	2995	2995	2995	0
119	20231219	182500	35507450	2995	2995	2995	2995	0
120	20231219	182400	35507450	2995	2995	2995	2995	0
121	20231219	182300	35507450	2995	2995	2995	2995	0
122	20231219	182200	35507450	2995	2995	2995	2995	641
123	20231219	182100	35507450	2995	2995	2995	2995	0
124	20231219	182000	35507450	2995	2995	2995	2995	0
125	20231219	181900	35507450	2995	2995	2995	2995	0
126	20231219	181800	35507450	2995	2995	2995	2995	0
127	20231219	181700	35507450	2995	2995	2995	2995	0
128	20231219	181600	35507450	2995	2995	2995	2995	0
129	20231219	181500	35507450	2995	2995	2995	2995	0
130	20231219	181400	35507450	2995	2995	2995	2995	0
131	20231219	181300	35507450	2995	2995	2995	2995	0
132	20231219	181200	35507450	2995	2995	2995	2995	0
133	20231219	181100	35507450	2995	2995	2995	2995	0
134	20231219	181000	35507450	2995	2995	2995	2995	0
135	20231219	180900	35507450	2995	2995	2995	2995	0
136	20231219	180800	35507450	2995	2995	2995	2995	0
137	20231219	180700	35507450	2995	2995	2995	2995	0
138	20231219	180600	35507450	2995	2995	2995	2995	0
139	20231219	180500	35507450	2995	2995	2995	2995	0
140	20231219	180400	35507450	2995	2995	2995	2995	0
141	20231219	180300	35507450	2995	2995	2995	2995	0
142	20231219	180200	35507450	2995	2995	2995	2995	0
143	20231219	180100	35507450	2995	2995	2995	2995	0
144	20231219	180000	35507450	2995	2995	2995	2995	0
145	20231219	175900	35507450	2995	2995	2995	2995	0
146	20231219	175800	35507450	2995	2995	2995	2995	0
147	20231219	175700	35507450	2995	2995	2995	2995	0
148	20231219	175600	35507450	2995	2995	2995	2995	0
149	20231219	175500	35507450	2995	2995	2995	2995	0
150	20231219	175400	35507450	2995	2995	2995	2995	0
151	20231219	175300	35507450	2995	2995	2995	2995	0
152	20231219	175200	35507450	2995	2995	2995	2995	641
153	20231219	175100	35507450	2995	2995	2995	2995	0
154	20231219	175000	35507450	2995	2995	2995	2995	0
155	20231219	174900	35507450	2995	2995	2995	2995	0
156	20231219	174800	35507450	2995	2995	2995	2995	0
157	20231219	174700	35507450	2995	2995	2995	2995	0
158	20231219	174600	35507450	2995	2995	2995	2995	0
159	20231219	174500	35507450	2995	2995	2995	2995	0
160	20231219	174400	35507450	2995	2995	2995	2995	0
161	20231219	174300	35507450	2995	2995	2995	2995	0
162	20231219	174200	35507450	2995	2995	2995	2995	0
163	20231219	174100	35507450	2995	2995	2995	2995	0
164	20231219	174000	35507450	2995	2995	2995	2995	0
165	20231219	173900	35507450	2995	2995	2995	2995	0
166	20231219	173800	35507450	2995	2995	2995	2995	0
167	20231219	173700	35507450	2995	2995	2995	2995	0
168	20231219	173600	35507450	2995	2995	2995	2995	0
169	20231219	173500	35507450	2995	2995	2995	2995	0
170	20231219	173400	35507450	2995	2995	2995	2995	0
171	20231219	173300	35507450	2995	2995	2995	2995	0
172	20231219	173200	35507450	2995	2995	2995	2995	0
173	20231219	173100	35507450	2995	2995	2995	2995	0
174	20231219	173000	35507450	2995	2995	2995	2995	0
175	20231219	172900	35507450	2995	2995	2995	2995	0
176	20231219	172800	35507450	2995	2995	2995	2995	0
177	20231219	172700	35507450	2995	2995	2995	2995	0
178	20231219	172600	35507450	2995	2995	2995	2995	0
179	20231219	172500	35507450	2995	2995	2995	2995	0
180	20231219	172400	35507450	2995	2995	2995	2995	0
181	20231219	172300	35507450	2995	2995	2995	2995	0
182	20231219	172200	35507450	2995	2995	2995	2995	641
183	20231219	172100	35507450	2995	2995	2995	2995	0
184	20231219	172000	35507450	2995	2995	2995	2995	0
185	20231219	171900	35507450	2995	2995	2995	2995	0
186	20231219	171800	35507450	2995	2995	2995	2995	0
187	20231219	171700	35507450	2995	2995	2995	2995	0
188	20231219	171600	35507450	2995	2995	2995	2995	0
189	20231219	171500	35507450	2995	2995	2995	2995	0
190	20231219	171400	35507450	2995	2995	2995	2995	0
191	20231219	171300	35507450	2995	2995	2995	2995	0
192	20231219	171200	35507450	2995	2995	2995	2995	0
193	20231219	171100	35507450	2995	2995	2995	2995	0
194	20231219	171000	35507450	2995	2995	2995	2995	0
195	20231219	170900	35507450	2995	2995	2995	2995	0
196	20231219	170800	35507450	2995	2995	2995	2995	0
197	20231219	170700	35507450	2995	2995	2995	2995	0
198	20231219	170600	35507450	2995	2995	2995	2995	0
199	20231219	170500	35507450	2995	2995	2995	2995	0
200	20231219	170400	35507450	2995	2995	2995	2995	0
201	20231219	170300	35507450	2995	2995	2995	2995	0
202	20231219	170200	35507450	2995	2995	2995	2995	0
203	20231219	170100	35507450	2995	2995	2995	2995	0
204	20231219	170000	35507450	2995	2995	2995	2995	0
205	20231219	165900	35507450	2995	2995	2995	2995	0
206	20231219	165800	35507450	2995	2995	2995	2995	0
207	20231219	165700	35507450	2995	2995	2995	2995	0
208	20231219	165600	35507450	2995	2995	2995	2995	0
209	20231219	165500	35507450	2995	2995	2995	2995	0
210	20231219	165400	35507450	2995	2995	2995	2995	0
211	20231219	165300	35507450	2995	2995	2995	2995	0
212	20231219	165200	35507450	2995	2995	2995	2995	641
213	20231219	165100	35507450	2995	2995	2995	2995	0
214	20231219	165000	35507450	2995	2995	2995	2995	0
215	20231219	164900	35507450	2995	2995	2995	2995	0
216	20231219	164800	35507450	2995	2995	2995	2995	0
217	20231219	164700	35507450	2995	2995	2995	2995	0
218	20231219	164600	35507450	2995	2995	2995	2995	0
219	20231219	164500	35507450	2995	2995	2995	2995	0
220	20231219	164400	35507450	2995	2995	2995	2995	0
221	20231219	164300	35507450	2995	2995	2995	2995	0
222	20231219	164200	35507450	2995	2995	2995	2995	0
223	20231219	164100	35507450	2995	2995	2995	2995	0
224	20231219	164000	35507450	2995	2995	2995	2995	0
225	20231219	163900	35507450	2995	2995	2995	2995	0
226	20231219	163800	35507450	2995	2995	2995	2995	0
227	20231219	163700	35507450	2995	2995	2995	2995	0
228	20231219	163600	35507450	2995	2995	2995	2995	0
229	20231219	163500	35507450	2995	2995	2995	2995	0
230	20231219	163400	35507450	2995	2995	2995	2995	0
231	20231219	163300	35507450	2995	2995	2995	2995	0
232	20231219	163200	35507450	2995	2995	2995	2995	0
233	20231219	163100	35507450	2995	2995	2995	2995	0
234	20231219	163000	35507450	2995	2995	2995	2995	0
235	20231219	162900	35507450	2995	2995	2995	2995	0
236	20231219	162800	35507450	2995	2995	2995	2995	0
237	20231219	162700	35507450	2995	2995	2995	2995	0
238	20231219	162600	35507450	2995	2995	2995	2995	0
239	20231219	162500	35507450	2995	2995	2995	2995	0
240	20231219	162400	35507450	2995	2995	2995	2995	0
241	20231219	162300	35507450	2995	2995	2995	2995	0
242	20231219	162200	35507450	2995	2995	2995	2995	641
243	20231219	162100	35507450	2995	2995	2995	2995	0
244	20231219	162000	35507450	2995	2995	2995	2995	0
245	20231219	161900	35507450	2995	2995	2995	2995	0
246	20231219	161800	35507450	2995	2995	2995	2995	0
247	20231219	161700	35507450	2995	2995	2995	2995	0
248	20231219	161600	35507450	2995	2995	2995	2995	0
249	20231219	161500	35507450	2995	2995	2995	2995	0
250	20231219	161400	35507450	2995	2995	2995	2995	0
251	20231219	161300	35507450	2995	2995	2995	2995	0
252	20231219	161200	35507450	2995	2995	2995	2995	0
253	20231219	161100	35507450	2995	2995	2995	2995	0
254	20231219	161000	35507450	2995	2995	2995	2995	0
255	20231219	160900	35507450	2995	2995	2995	2995	0
256	20231219	160800	35507450	2995	2995	2995	2995	0
257	20231219	160700	35507450	2995	2995	2995	2995	0
258	20231219	160600	35507450	2995	2995	2995	2995	0
259	20231219	160500	35507450	2995	2995	2995	2995	0
260	20231219	160400	35507450	2995	2995	2995	2995	0
261	20231219	160300	35507450	2995	2995	2995	2995	0
262	20231219	160200	35507450	2995	2995	2995	2995	0
263	20231219	160100	35507450	2995	2995	2995	2995	0
264	20231219	160000	35507450	2995	2995	2995	2995	0
265	20231219	155900	35507450	2995	2995	2995	2995	0
266	20231219	155800	35507450	2995	2995	2995	2995	0
267	20231219	155700	35507450	2995	2995	2995	2995	0
268	20231219	155600	35507450	2995	2995	2995	2995	0
269	20231219	155500	35507450	2995	2995	2995	2995	0
270	20231219	155400	35507450	2995	2995	2995	2995	0
271	20231219	155300	35507450	2995	2995	2995	2995	0
272	20231219	155200	35507450	2995	2995	2995	2995	641
273	20231219	155100	35507450	2995	2995	2995	2995	0
274	20231219	155000	35507450	2995	2995	2995	2995	0
275	20231219	154900	35507450	2995	2995	2995	2995	0
276	20231219	154800	35507450	2995	2995	2995	2995	0
277	20231219	154700	35507450	2995	2995	2995	2995	0
278	20231219	154600	35507450	2995	2995	2995	2995	0
279	20231219	154500	35507450	2995	2995	2995	2995	0
280	20231219	154400	35507450	2995	2995	2995	2995	0
281	20231219	154300	35507450	2995	2995	2995	2995	0
282	20231219	154200	35507450	2995	2995	2995	2995	0
283	20231219	154100	35507450	2995	2995	2995	2995	0
284	20231219	154000	35507450	2995	2995	2995	2995	0
285	20231219	153900	35507450	2995	2995	2995	2995	0
286	20231219	153800	35507450	2995	2995	2995	2995	0
287	20231219	153700	35507450	2995	2995	2995	2995	0
288	20231219	153600	35507450	2995	2995	2995	2995	0
289	20231219	153500	35507450	2995	2995	2995	2995	0
290	20231219	153400	35507450	2995	2995	2995	2995	0
291	20231219	153300	35507450	2995	2995	2995	2995	0
292	20231219	153200	35507450	2995	2995	2995	2995	0
293	20231219	153100	35507450	2995	2995	2995	2995	0
294	20231219	153000	35507450	2995	2995	2995	2995	641
295	20231219	152900	33587655	2990	2990	2990	2990	0
296	20231219	152800	33587655	2990	2990	2990	2990	0
297	20231219	152700	33587655	2990	2990	2990	2990	0
298	20231219	152600	33587655	2990	2990	2990	2990	0
299	20231219	152500	33587655	2990	2990	2990	2990	0
300	20231219	152400	33587655	2990	2990	2990	2990	0
301	20231219	152300	33587655	2990	2990	2990	2990	0
302	20231219	152200	33587655	2990	2990	2990	2990	0
303	20231219	152100	33587655	2990	2990	2990	2990	0
304	20231219	152000	33587655	2990	2990	2990	2990	0
305	20231219	151900	33587655	2990	2990	2990	2990	1
306	20231219	151800	33584665	2990	2990	2990	2990	2
307	20231219	151700	33578685	2990	2995	2995	2990	67
308	20231219	151600	33378025	2990	2990	2990	2990	1
309	20231219	151500	33375035	2990	2990	2990	2990	0
310	20231219	151400	33375035	2990	2990	2990	2990	0
311	20231219	151300	33375035	2990	2990	2990	2990	1
312	20231219	151200	33372045	2990	2990	2990	2990	0
313	20231219	151100	33372045	2990	2990	2990	2990	0
314	20231219	151000	33372045	2990	2990	2990	2990	1
315	20231219	150900	33369055	2990	2990	2990	2990	4
316	20231219	150800	33357095	2990	2990	2990	2990	2
317	20231219	150700	33351115	2990	2990	2990	2990	31
318	20231219	150600	33258425	2990	2990	2990	2990	0
319	20231219	150500	33258425	2990	2990	2990	2990	70
320	20231219	150400	33049125	2990	2990	2990	2990	0
321	20231219	150300	33049125	2990	2990	2990	2990	0
322	20231219	150200	33049125	2990	2990	2990	2990	0
323	20231219	150100	33049125	2990	2990	2990	2990	0
324	20231219	150000	33049125	2990	2990	2990	2990	0
325	20231219	145900	33049125	2990	2990	2990	2990	0
326	20231219	145800	33049125	2990	2995	2995	2990	37
327	20231219	145700	32938315	2995	2995	2995	2995	0
328	20231219	145600	32938315	2995	2995	2995	2995	30
329	20231219	145500	32848465	3000	3000	3000	3000	0
330	20231219	145400	32848465	3000	3000	3000	3000	0
331	20231219	145300	32848465	3000	3000	3000	3000	0
332	20231219	145200	32848465	3000	3000	3000	3000	0
333	20231219	145100	32848465	3000	3000	3000	3000	0
334	20231219	145000	32848465	3000	2995	3000	2995	9
335	20231219	144900	32821470	2990	2990	2990	2990	1
336	20231219	144800	32818480	2985	2985	2985	2985	0
337	20231219	144700	32818480	2985	2985	2985	2985	0
338	20231219	144600	32818480	2985	2985	2985	2985	0
339	20231219	144500	32818480	2985	2985	2985	2985	1
340	20231219	144400	32815495	2985	2985	2985	2985	0
341	20231219	144300	32815495	2985	2985	2985	2985	0
342	20231219	144200	32815495	2985	2985	2985	2985	14
343	20231219	144100	32773705	2985	2990	2990	2985	36
344	20231219	144000	32666115	3000	3000	3000	3000	0
345	20231219	143900	32666115	3000	3000	3000	3000	9
346	20231219	143800	32639115	3000	3000	3000	3000	0
347	20231219	143700	32639115	3000	3000	3000	3000	0
348	20231219	143600	32639115	3000	3000	3000	3000	0
349	20231219	143500	32639115	3000	3000	3000	3000	0
350	20231219	143400	32639115	3000	3000	3000	3000	0
351	20231219	143300	32639115	3000	3000	3000	3000	0
352	20231219	143200	32639115	3000	3000	3000	3000	0
353	20231219	143100	32639115	3000	3000	3000	3000	0
354	20231219	143000	32639115	3000	3000	3000	3000	0
355	20231219	142900	32639115	3000	3000	3000	3000	0
356	20231219	142800	32639115	3000	3000	3000	3000	9
357	20231219	142700	32612115	2995	2995	2995	2995	0
358	20231219	142600	32612115	2995	2995	2995	2995	473
359	20231219	142500	31195480	2995	2995	2995	2995	100
360	20231219	142400	30895980	2995	2995	2995	2995	0
361	20231219	142300	30895980	2995	2995	2995	2995	1440
362	20231219	142200	26583180	2995	2995	2995	2995	0
363	20231219	142100	26583180	2995	2995	2995	2995	0
364	20231219	142000	26583180	2995	2995	2995	2995	0
365	20231219	141900	26583180	2995	2995	2995	2995	0
366	20231219	141800	26583180	2995	2995	2995	2995	0
367	20231219	141700	26583180	2995	2990	2995	2990	19
368	20231219	141600	26526325	2990	2990	2990	2990	661
369	20231219	141500	24549935	2970	2970	2970	2970	0
370	20231219	141400	24549935	2970	2985	2985	2970	70
371	20231219	141300	24341000	2985	2985	2985	2985	143
372	20231219	141200	23914145	2985	2985	2985	2985	51
373	20231219	141100	23761910	2990	2990	2990	2990	0
374	20231219	141000	23761910	2990	2990	2990	2990	0
375	20231219	140900	23761910	2990	2990	2990	2990	0
376	20231219	140800	23761910	2990	2990	2990	2990	0
377	20231219	140700	23761910	2990	2990	2990	2990	0
378	20231219	140600	23761910	2990	2990	2990	2990	9
379	20231219	140500	23735000	2985	2985	2985	2985	259
380	20231219	140400	22961885	2990	2990	2990	2990	0
381	20231219	140300	22961885	2990	2990	2990	2990	0
382	20231219	140200	22961885	2990	2990	2990	2990	0
383	20231219	140100	22961885	2990	2990	2990	2990	0
384	20231219	140000	22961885	2990	2990	2990	2990	0
385	20231219	135900	22961885	2990	2990	2990	2990	0
386	20231219	135800	22961885	2990	2990	2990	2990	0
387	20231219	135700	22961885	2990	2990	2990	2990	0
388	20231219	135600	22961885	2990	2990	2990	2990	0
389	20231219	135500	22961885	2990	2990	2990	2990	9
390	20231219	135400	22934975	2995	2995	2995	2995	0
391	20231219	135300	22934975	2995	2995	2995	2995	0
392	20231219	135200	22934975	2995	2995	2995	2995	0
393	20231219	135100	22934975	2995	2995	2995	2995	0
394	20231219	135000	22934975	2995	2995	2995	2995	0
395	20231219	134900	22934975	2995	2995	2995	2995	0
396	20231219	134800	22934975	2995	2995	2995	2995	0
397	20231219	134700	22934975	2995	2995	2995	2995	0
398	20231219	134600	22934975	2995	2995	2995	2995	0
399	20231219	134500	22934975	2995	2995	2995	2995	0
400	20231219	134400	22934975	2995	2995	2995	2995	9
401	20231219	134300	22908020	2990	2990	2990	2990	0
402	20231219	134200	22908020	2990	2990	2990	2990	123
403	20231219	134100	22540250	2990	2990	2990	2990	67
404	20231219	134000	22339920	2990	2990	2990	2990	0
405	20231219	133900	22339920	2990	2990	2990	2990	0
406	20231219	133800	22339920	2990	2990	2990	2990	0
407	20231219	133700	22339920	2990	2990	2990	2990	0
408	20231219	133600	22339920	2990	2990	2990	2990	0
409	20231219	133500	22339920	2990	2990	2990	2990	0
410	20231219	133400	22339920	2990	2990	2990	2990	0
411	20231219	133300	22339920	2990	2990	2990	2990	9
412	20231219	133200	22313010	2990	2990	2990	2990	200
413	20231219	133100	21715010	2985	2985	2985	2985	226
414	20231219	133000	21040400	2975	2975	2975	2975	0
415	20231219	132900	21040400	2975	2975	2975	2975	0
416	20231219	132800	21040400	2975	2975	2975	2975	0
417	20231219	132700	21040400	2975	2975	2975	2975	116
418	20231219	132600	20695300	2985	2980	2985	2980	135
419	20231219	132500	20292955	2980	2980	2980	2980	100
420	20231219	132400	19994955	2980	2980	2980	2980	0
421	20231219	132300	19994955	2980	2980	2980	2980	0
422	20231219	132200	19994955	2980	2980	2980	2980	9
423	20231219	132100	19968135	2980	2980	2980	2980	0
424	20231219	132000	19968135	2980	2980	2980	2980	0
425	20231219	131900	19968135	2980	2980	2980	2980	500
426	20231219	131800	18478135	2980	2980	2980	2980	0
427	20231219	131700	18478135	2980	2980	2980	2980	0
428	20231219	131600	18478135	2980	2980	2980	2980	1
429	20231219	131500	18475155	2980	2980	2980	2980	0
430	20231219	131400	18475155	2980	2980	2980	2980	0
431	20231219	131300	18475155	2980	2980	2980	2980	0
432	20231219	131200	18475155	2980	2980	2980	2980	0
433	20231219	131100	18475155	2980	2980	2980	2980	9
434	20231219	131000	18448335	2980	2980	2980	2980	0
435	20231219	130900	18448335	2980	2980	2980	2980	0
436	20231219	130800	18448335	2980	2980	2980	2980	0
437	20231219	130700	18448335	2980	2980	2980	2980	0
438	20231219	130600	18448335	2980	2980	2980	2980	0
439	20231219	130500	18448335	2980	2980	2980	2980	0
440	20231219	130400	18448335	2980	2980	2980	2980	0
441	20231219	130300	18448335	2980	2980	2980	2980	0
442	20231219	130200	18448335	2980	2980	2980	2980	0
443	20231219	130100	18448335	2980	2980	2980	2980	0
444	20231219	130000	18448335	2980	2980	2980	2980	9
445	20231219	125900	18421515	2970	2970	2970	2970	0
446	20231219	125800	18421515	2970	2970	2970	2970	0
447	20231219	125700	18421515	2970	2970	2970	2970	0
448	20231219	125600	18421515	2970	2970	2970	2970	0
449	20231219	125500	18421515	2970	2970	2970	2970	10
450	20231219	125400	18391815	2970	2970	2970	2970	70
451	20231219	125300	18183915	2970	2970	2970	2970	0
452	20231219	125200	18183915	2970	2970	2970	2970	0
453	20231219	125100	18183915	2970	2970	2970	2970	0
454	20231219	125000	18183915	2970	2970	2970	2970	0
455	20231219	124900	18183915	2970	2970	2970	2970	9
456	20231219	124800	18157185	2965	2965	2965	2965	0
457	20231219	124700	18157185	2965	2965	2965	2965	0
458	20231219	124600	18157185	2965	2965	2965	2965	101
459	20231219	124500	17857720	2970	2970	2970	2970	0
460	20231219	124400	17857720	2970	2970	2970	2970	0
461	20231219	124300	17857720	2970	2970	2970	2970	0
462	20231219	124200	17857720	2970	2970	2970	2970	0
463	20231219	124100	17857720	2970	2970	2970	2970	0
464	20231219	124000	17857720	2970	2970	2970	2970	496
465	20231219	123900	16384600	2975	2975	2975	2975	0
466	20231219	123800	16384600	2975	2975	2975	2975	9
467	20231219	123700	16357825	2970	2970	2970	2970	0
468	20231219	123600	16357825	2970	2970	2970	2970	0
469	20231219	123500	16357825	2970	2970	2970	2970	1
470	20231219	123400	16354855	2970	2970	2970	2970	0
471	20231219	123300	16354855	2970	2970	2970	2970	0
472	20231219	123200	16354855	2970	2970	2970	2970	0
473	20231219	123100	16354855	2970	2970	2970	2970	0
474	20231219	123000	16354855	2970	2970	2970	2970	0
475	20231219	122900	16354855	2970	2970	2970	2970	0
476	20231219	122800	16354855	2970	2970	2970	2970	0
477	20231219	122700	16354855	2970	2980	2980	2970	3142
478	20231219	122600	7012170	2980	2980	2980	2980	2
479	20231219	122500	7006210	2980	2980	2980	2980	40
480	20231219	122400	6887010	2980	2980	2980	2980	0
481	20231219	122300	6887010	2980	2980	2980	2980	0
482	20231219	122200	6887010	2980	2980	2980	2980	0
483	20231219	122100	6887010	2980	2980	2980	2980	0
484	20231219	122000	6887010	2980	2980	2980	2980	0
485	20231219	121900	6887010	2980	2980	2980	2980	0
486	20231219	121800	6887010	2980	2980	2980	2980	0
487	20231219	121700	6887010	2980	2980	2980	2980	0
488	20231219	121600	6887010	2980	2980	2980	2980	9
489	20231219	121500	6860190	2980	2980	2980	2980	0
490	20231219	121400	6860190	2980	2980	2980	2980	0
491	20231219	121300	6860190	2980	2980	2980	2980	0
492	20231219	121200	6860190	2980	2980	2980	2980	0
493	20231219	121100	6860190	2980	2980	2980	2980	0
494	20231219	121000	6860190	2980	2980	2980	2980	0
495	20231219	120900	6860190	2980	2980	2980	2980	0
496	20231219	120800	6860190	2980	2980	2980	2980	0
497	20231219	120700	6860190	2980	2980	2980	2980	0
498	20231219	120600	6860190	2980	2980	2980	2980	0
499	20231219	120500	6860190	2980	2980	2980	2980	9
500	20231219	120400	6833370	2980	2980	2980	2980	0
501	20231219	120300	6833370	2980	2980	2980	2980	0
502	20231219	120200	6833370	2980	2980	2980	2980	0
503	20231219	120100	6833370	2980	2980	2980	2980	0
504	20231219	120000	6833370	2980	2980	2980	2980	0
505	20231219	115900	6833370	2980	2980	2980	2980	0
506	20231219	115800	6833370	2980	2980	2980	2980	0
507	20231219	115700	6833370	2980	2980	2980	2980	0
508	20231219	115600	6833370	2980	2980	2980	2980	0
509	20231219	115500	6833370	2980	2980	2980	2980	0
510	20231219	115400	6833370	2980	2975	2980	2975	75
511	20231219	115300	6610200	2980	2980	2980	2980	0
512	20231219	115200	6610200	2980	2980	2980	2980	0
513	20231219	115100	6610200	2980	2980	2980	2980	0
514	20231219	115000	6610200	2980	2980	2980	2980	0
515	20231219	114900	6610200	2980	2980	2980	2980	1
516	20231219	114800	6607220	2980	2980	2980	2980	0
517	20231219	114700	6607220	2980	2980	2980	2980	0
518	20231219	114600	6607220	2980	2980	2980	2980	0
519	20231219	114500	6607220	2980	2980	2980	2980	0
520	20231219	114400	6607220	2980	2980	2980	2980	0
521	20231219	114300	6607220	2980	2980	2980	2980	10
522	20231219	114200	6577420	2975	2975	2975	2975	0
523	20231219	114100	6577420	2975	2975	2975	2975	200
524	20231219	114000	5982420	2975	2975	2975	2975	0
525	20231219	113900	5982420	2975	2975	2975	2975	0
526	20231219	113800	5982420	2975	2975	2975	2975	0
527	20231219	113700	5982420	2975	2975	2975	2975	0
528	20231219	113600	5982420	2975	2975	2975	2975	0
529	20231219	113500	5982420	2975	2975	2975	2975	0
530	20231219	113400	5982420	2975	2975	2975	2975	0
531	20231219	113300	5982420	2975	2975	2975	2975	2
532	20231219	113200	5976470	2980	2980	2980	2980	20
533	20231219	113100	5916870	2980	2980	2980	2980	0
534	20231219	113000	5916870	2980	2980	2980	2980	0
535	20231219	112900	5916870	2980	2980	2980	2980	0
536	20231219	112800	5916870	2980	2980	2980	2980	0
537	20231219	112700	5916870	2980	2980	2980	2980	0
538	20231219	112600	5916870	2980	2980	2980	2980	0
539	20231219	112500	5916870	2980	2980	2980	2980	0
540	20231219	112400	5916870	2980	2980	2980	2980	668
541	20231219	112300	3926230	2980	2980	2980	2980	0
542	20231219	112200	3926230	2980	2980	2980	2980	0
543	20231219	112100	3926230	2980	2980	2980	2980	10
544	20231219	112000	3896430	2980	2980	2980	2980	0
545	20231219	111900	3896430	2980	2980	2980	2980	0
546	20231219	111800	3896430	2980	2980	2980	2980	0
547	20231219	111700	3896430	2980	2980	2980	2980	0
548	20231219	111600	3896430	2980	2980	2980	2980	0
549	20231219	111500	3896430	2980	2980	2980	2980	0
550	20231219	111400	3896430	2980	2980	2980	2980	0
551	20231219	111300	3896430	2980	2980	2980	2980	0
552	20231219	111200	3896430	2980	2980	2980	2980	0
553	20231219	111100	3896430	2980	2980	2980	2980	0
554	20231219	111000	3896430	2980	2980	2980	2980	0
555	20231219	110900	3896430	2980	2980	2980	2980	0
556	20231219	110800	3896430	2980	2980	2980	2980	0
557	20231219	110700	3896430	2980	2980	2980	2980	0
558	20231219	110600	3896430	2980	2980	2980	2980	0
559	20231219	110500	3896430	2980	2980	2980	2980	0
560	20231219	110400	3896430	2980	2980	2980	2980	0
561	20231219	110300	3896430	2980	2980	2980	2980	0
562	20231219	110200	3896430	2980	2980	2980	2980	0
563	20231219	110100	3896430	2980	2980	2980	2980	0
564	20231219	110000	3896430	2980	2980	2980	2980	0
565	20231219	105900	3896430	2980	2980	2980	2980	1
566	20231219	105800	3893450	2975	2975	2975	2975	0
567	20231219	105700	3893450	2975	2975	2975	2975	0
568	20231219	105600	3893450	2975	2975	2975	2975	0
569	20231219	105500	3893450	2975	2975	2975	2975	0
570	20231219	105400	3893450	2975	2975	2975	2975	0
571	20231219	105300	3893450	2975	2975	2975	2975	0
572	20231219	105200	3893450	2975	2975	2975	2975	0
573	20231219	105100	3893450	2975	2975	2975	2975	0
574	20231219	105000	3893450	2975	2975	2975	2975	0
575	20231219	104900	3893450	2975	2975	2975	2975	0
576	20231219	104800	3893450	2975	2975	2975	2975	0
577	20231219	104700	3893450	2975	2975	2975	2975	0
578	20231219	104600	3893450	2975	2975	2975	2975	0
579	20231219	104500	3893450	2975	2975	2975	2975	0
580	20231219	104400	3893450	2975	2975	2975	2975	171
581	20231219	104300	3384725	2975	2975	2975	2975	0
582	20231219	104200	3384725	2975	2975	2975	2975	0
583	20231219	104100	3384725	2975	2975	2975	2975	0
584	20231219	104000	3384725	2975	2975	2975	2975	200
585	20231219	103900	2789725	2975	2975	2975	2975	0
586	20231219	103800	2789725	2975	2975	2975	2975	0
587	20231219	103700	2789725	2975	2975	2975	2975	0
588	20231219	103600	2789725	2975	2975	2975	2975	0
589	20231219	103500	2789725	2975	2975	2975	2975	0
590	20231219	103400	2789725	2975	2975	2975	2975	0
591	20231219	103300	2789725	2975	2975	2975	2975	0
592	20231219	103200	2789725	2975	2975	2975	2975	0
593	20231219	103100	2789725	2975	2975	2975	2975	0
594	20231219	103000	2789725	2975	2975	2975	2975	0
595	20231219	102900	2789725	2975	2975	2975	2975	0
596	20231219	102800	2789725	2975	2975	2975	2975	0
597	20231219	102700	2789725	2975	2975	2975	2975	0
598	20231219	102600	2789725	2975	2975	2975	2975	0
599	20231219	102500	2789725	2975	2975	2975	2975	0
600	20231219	102400	2789725	2975	2975	2975	2975	0
601	20231219	102300	2789725	2975	2975	2975	2975	0
602	20231219	102200	2789725	2975	2975	2975	2975	0
603	20231219	102100	2789725	2975	2975	2975	2975	0
604	20231219	102000	2789725	2975	2975	2975	2975	0
605	20231219	101900	2789725	2975	2975	2975	2975	0
606	20231219	101800	2789725	2975	2975	2975	2975	1
607	20231219	101700	2786750	2975	2975	2975	2975	28
608	20231219	101600	2703450	2980	2980	2980	2980	0
609	20231219	101500	2703450	2980	2980	2980	2980	0
610	20231219	101400	2703450	2980	2980	2980	2980	0
611	20231219	101300	2703450	2980	2980	2980	2980	2
612	20231219	101200	2697490	2980	2980	2980	2980	0
613	20231219	101100	2697490	2980	2980	2980	2980	0
614	20231219	101000	2697490	2980	2980	2980	2980	0
615	20231219	100900	2697490	2980	2980	2980	2980	0
616	20231219	100800	2697490	2980	2980	2980	2980	0
617	20231219	100700	2697490	2980	2980	2980	2980	0
618	20231219	100600	2697490	2980	2980	2980	2980	0
619	20231219	100500	2697490	2980	2980	2980	2980	0
620	20231219	100400	2697490	2980	2980	2980	2980	142
621	20231219	100300	2274330	2975	2975	2975	2975	0
622	20231219	100200	2274330	2975	2975	2975	2975	0
623	20231219	100100	2274330	2975	2975	2975	2975	0
624	20231219	100000	2274330	2975	2975	2975	2975	90
625	20231219	095900	2006580	2980	2980	2980	2980	0
626	20231219	095800	2006580	2980	2980	2980	2980	0
627	20231219	095700	2006580	2980	2980	2980	2980	0
628	20231219	095600	2006580	2980	2980	2980	2980	3
629	20231219	095500	1997640	2980	2980	2980	2980	5
630	20231219	095400	1982740	2980	2980	2980	2980	0
631	20231219	095300	1982740	2980	2980	2980	2980	0
632	20231219	095200	1982740	2980	2980	2980	2980	6
633	20231219	095100	1964860	2980	2980	2980	2980	30
634	20231219	095000	1875460	2980	2980	2980	2980	0
635	20231219	094900	1875460	2980	2980	2980	2980	0
636	20231219	094800	1875460	2980	2980	2980	2980	0
637	20231219	094700	1875460	2980	2980	2980	2980	0
638	20231219	094600	1875460	2980	2980	2980	2980	0
639	20231219	094500	1875460	2980	2980	2980	2980	0
640	20231219	094400	1875460	2980	2980	2980	2980	0
641	20231219	094300	1875460	2980	2980	2980	2980	0
642	20231219	094200	1875460	2980	2980	2980	2980	0
643	20231219	094100	1875460	2980	2980	2980	2980	0
644	20231219	094000	1875460	2980	2980	2980	2980	0
645	20231219	093900	1875460	2980	2980	2980	2980	1
646	20231219	093800	1872480	2980	2980	2980	2980	2
647	20231219	093700	1866520	2980	2980	2980	2980	5
648	20231219	093600	1851620	2980	2980	2980	2980	1
649	20231219	093500	1848640	2980	2980	2980	2980	0
650	20231219	093400	1848640	2980	2980	2980	2980	0
651	20231219	093300	1848640	2980	2980	2980	2980	0
652	20231219	093200	1848640	2980	2980	2980	2980	0
653	20231219	093100	1848640	2980	2980	2980	2980	0
654	20231219	093000	1848640	2980	2980	2980	2980	0
655	20231219	092900	1848640	2980	2980	2980	2980	0
656	20231219	092800	1848640	2980	2980	2980	2980	0
657	20231219	092700	1848640	2980	2980	2980	2980	100
658	20231219	092600	1550640	2975	2975	2975	2975	0
659	20231219	092500	1550640	2975	2975	2975	2975	0
660	20231219	092400	1550640	2975	2975	2975	2975	0
661	20231219	092300	1550640	2975	2975	2975	2975	0
662	20231219	092200	1550640	2975	2975	2975	2975	0
663	20231219	092100	1550640	2975	2975	2975	2975	10
664	20231219	092000	1520890	2980	2980	2980	2980	50
665	20231219	091900	1371890	2980	2980	2980	2980	5
666	20231219	091800	1356990	2980	2980	2980	2980	0
667	20231219	091700	1356990	2980	2980	2980	2980	40
668	20231219	091600	1237790	2980	2980	2980	2980	0
669	20231219	091500	1237790	2980	2980	2980	2980	100
670	20231219	091400	939790	2970	2970	2970	2970	0
671	20231219	091300	939790	2970	2970	2970	2970	40
672	20231219	091200	820990	2970	2970	2970	2970	0
673	20231219	091100	820990	2970	2975	2975	2970	16
674	20231219	091000	773440	2975	2975	2975	2975	0
675	20231219	090900	773440	2975	2975	2975	2975	0
676	20231219	090800	773440	2975	2975	2975	2975	25
677	20231219	090700	699065	2975	2975	2975	2975	3
678	20231219	090600	690140	2970	2970	2970	2970	0
679	20231219	090500	690140	2970	2970	2970	2970	30
680	20231219	090400	601040	2970	2970	2970	2970	0
681	20231219	090300	601040	2970	2970	2970	2970	0
682	20231219	090200	601040	2970	2970	2970	2970	92
683	20231219	090100	327800	2980	2980	2980	2980	0
684	20231219	090000	327800	2980	2980	2980	2980	110