KissMeData/089150/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195600	186378040	2880	2880	2880	2880	2109
3	20231219	195500	186378040	2880	2880	2880	2880	0
4	20231219	195400	186378040	2880	2880	2880	2880	0
5	20231219	195300	186378040	2880	2880	2880	2880	0
6	20231219	195200	186378040	2880	2880	2880	2880	0
7	20231219	195100	186378040	2880	2880	2880	2880	0
8	20231219	195000	186378040	2880	2880	2880	2880	0
9	20231219	194900	186378040	2880	2880	2880	2880	0
10	20231219	194800	186378040	2880	2880	2880	2880	0
11	20231219	194700	186378040	2880	2880	2880	2880	0
12	20231219	194600	186378040	2880	2880	2880	2880	0
13	20231219	194500	186378040	2880	2880	2880	2880	0
14	20231219	194400	186378040	2880	2880	2880	2880	0
15	20231219	194300	186378040	2880	2880	2880	2880	0
16	20231219	194200	186378040	2880	2880	2880	2880	0
17	20231219	194100	186378040	2880	2880	2880	2880	0
18	20231219	194000	186378040	2880	2880	2880	2880	0
19	20231219	193900	186378040	2880	2880	2880	2880	0
20	20231219	193800	186378040	2880	2880	2880	2880	0
21	20231219	193700	186378040	2880	2880	2880	2880	0
22	20231219	193600	186378040	2880	2880	2880	2880	0
23	20231219	193500	186378040	2880	2880	2880	2880	0
24	20231219	193400	186378040	2880	2880	2880	2880	0
25	20231219	193300	186378040	2880	2880	2880	2880	0
26	20231219	193200	186378040	2880	2880	2880	2880	0
27	20231219	193100	186378040	2880	2880	2880	2880	0
28	20231219	193000	186378040	2880	2880	2880	2880	0
29	20231219	192900	186378040	2880	2880	2880	2880	0
30	20231219	192800	186378040	2880	2880	2880	2880	0
31	20231219	192700	186378040	2880	2880	2880	2880	0
32	20231219	192600	186378040	2880	2880	2880	2880	2109
33	20231219	192500	186378040	2880	2880	2880	2880	0
34	20231219	192400	186378040	2880	2880	2880	2880	0
35	20231219	192300	186378040	2880	2880	2880	2880	0
36	20231219	192200	186378040	2880	2880	2880	2880	0
37	20231219	192100	186378040	2880	2880	2880	2880	0
38	20231219	192000	186378040	2880	2880	2880	2880	0
39	20231219	191900	186378040	2880	2880	2880	2880	0
40	20231219	191800	186378040	2880	2880	2880	2880	0
41	20231219	191700	186378040	2880	2880	2880	2880	0
42	20231219	191600	186378040	2880	2880	2880	2880	0
43	20231219	191500	186378040	2880	2880	2880	2880	0
44	20231219	191400	186378040	2880	2880	2880	2880	0
45	20231219	191300	186378040	2880	2880	2880	2880	0
46	20231219	191200	186378040	2880	2880	2880	2880	0
47	20231219	191100	186378040	2880	2880	2880	2880	0
48	20231219	191000	186378040	2880	2880	2880	2880	0
49	20231219	190900	186378040	2880	2880	2880	2880	0
50	20231219	190800	186378040	2880	2880	2880	2880	0
51	20231219	190700	186378040	2880	2880	2880	2880	0
52	20231219	190600	186378040	2880	2880	2880	2880	0
53	20231219	190500	186378040	2880	2880	2880	2880	0
54	20231219	190400	186378040	2880	2880	2880	2880	0
55	20231219	190300	186378040	2880	2880	2880	2880	0
56	20231219	190200	186378040	2880	2880	2880	2880	0
57	20231219	190100	186378040	2880	2880	2880	2880	0
58	20231219	190000	186378040	2880	2880	2880	2880	0
59	20231219	185900	186378040	2880	2880	2880	2880	0
60	20231219	185800	186378040	2880	2880	2880	2880	0
61	20231219	185700	186378040	2880	2880	2880	2880	0
62	20231219	185600	186378040	2880	2880	2880	2880	2109
63	20231219	185500	186378040	2880	2880	2880	2880	0
64	20231219	185400	186378040	2880	2880	2880	2880	0
65	20231219	185300	186378040	2880	2880	2880	2880	0
66	20231219	185200	186378040	2880	2880	2880	2880	0
67	20231219	185100	186378040	2880	2880	2880	2880	0
68	20231219	185000	186378040	2880	2880	2880	2880	0
69	20231219	184900	186378040	2880	2880	2880	2880	0
70	20231219	184800	186378040	2880	2880	2880	2880	0
71	20231219	184700	186378040	2880	2880	2880	2880	0
72	20231219	184600	186378040	2880	2880	2880	2880	0
73	20231219	184500	186378040	2880	2880	2880	2880	0
74	20231219	184400	186378040	2880	2880	2880	2880	0
75	20231219	184300	186378040	2880	2880	2880	2880	0
76	20231219	184200	186378040	2880	2880	2880	2880	0
77	20231219	184100	186378040	2880	2880	2880	2880	0
78	20231219	184000	186378040	2880	2880	2880	2880	0
79	20231219	183900	186378040	2880	2880	2880	2880	0
80	20231219	183800	186378040	2880	2880	2880	2880	0
81	20231219	183700	186378040	2880	2880	2880	2880	0
82	20231219	183600	186378040	2880	2880	2880	2880	0
83	20231219	183500	186378040	2880	2880	2880	2880	0
84	20231219	183400	186378040	2880	2880	2880	2880	0
85	20231219	183300	186378040	2880	2880	2880	2880	0
86	20231219	183200	186378040	2880	2880	2880	2880	0
87	20231219	183100	186378040	2880	2880	2880	2880	0
88	20231219	183000	186378040	2880	2880	2880	2880	0
89	20231219	182900	186378040	2880	2880	2880	2880	0
90	20231219	182800	186378040	2880	2880	2880	2880	0
91	20231219	182700	186378040	2880	2880	2880	2880	0
92	20231219	182600	186378040	2880	2880	2880	2880	2109
93	20231219	182500	186378040	2880	2880	2880	2880	0
94	20231219	182400	186378040	2880	2880	2880	2880	0
95	20231219	182300	186378040	2880	2880	2880	2880	0
96	20231219	182200	186378040	2880	2880	2880	2880	0
97	20231219	182100	186378040	2880	2880	2880	2880	0
98	20231219	182000	186378040	2880	2880	2880	2880	0
99	20231219	181900	186378040	2880	2880	2880	2880	0
100	20231219	181800	186378040	2880	2880	2880	2880	0
101	20231219	181700	186378040	2880	2880	2880	2880	0
102	20231219	181600	186378040	2880	2880	2880	2880	0
103	20231219	181500	186378040	2880	2880	2880	2880	0
104	20231219	181400	186378040	2880	2880	2880	2880	0
105	20231219	181300	186378040	2880	2880	2880	2880	0
106	20231219	181200	186378040	2880	2880	2880	2880	0
107	20231219	181100	186378040	2880	2880	2880	2880	0
108	20231219	181000	186378040	2880	2880	2880	2880	0
109	20231219	180900	186378040	2880	2880	2880	2880	0
110	20231219	180800	186378040	2880	2880	2880	2880	0
111	20231219	180700	186378040	2880	2880	2880	2880	0
112	20231219	180600	186378040	2880	2880	2880	2880	0
113	20231219	180500	186378040	2880	2880	2880	2880	0
114	20231219	180400	186378040	2880	2880	2880	2880	0
115	20231219	180300	186378040	2880	2880	2880	2880	0
116	20231219	180200	186378040	2880	2880	2880	2880	0
117	20231219	180100	186378040	2880	2880	2880	2880	0
118	20231219	180000	186378040	2880	2880	2880	2880	0
119	20231219	175900	186378040	2880	2880	2880	2880	0
120	20231219	175800	186378040	2880	2880	2880	2880	0
121	20231219	175700	186378040	2880	2880	2880	2880	0
122	20231219	175600	186378040	2880	2880	2880	2880	2109
123	20231219	175500	186378040	2880	2880	2880	2880	0
124	20231219	175400	186378040	2880	2880	2880	2880	0
125	20231219	175300	186378040	2880	2880	2880	2880	0
126	20231219	175200	186378040	2880	2880	2880	2880	0
127	20231219	175100	186378040	2880	2880	2880	2880	0
128	20231219	175000	186378040	2880	2880	2880	2880	0
129	20231219	174900	186378040	2880	2880	2880	2880	0
130	20231219	174800	186378040	2880	2880	2880	2880	0
131	20231219	174700	186378040	2880	2880	2880	2880	0
132	20231219	174600	186378040	2880	2880	2880	2880	0
133	20231219	174500	186378040	2880	2880	2880	2880	0
134	20231219	174400	186378040	2880	2880	2880	2880	0
135	20231219	174300	186378040	2880	2880	2880	2880	0
136	20231219	174200	186378040	2880	2880	2880	2880	0
137	20231219	174100	186378040	2880	2880	2880	2880	0
138	20231219	174000	186378040	2880	2880	2880	2880	0
139	20231219	173900	186378040	2880	2880	2880	2880	0
140	20231219	173800	186378040	2880	2880	2880	2880	0
141	20231219	173700	186378040	2880	2880	2880	2880	0
142	20231219	173600	186378040	2880	2880	2880	2880	0
143	20231219	173500	186378040	2880	2880	2880	2880	0
144	20231219	173400	186378040	2880	2880	2880	2880	0
145	20231219	173300	186378040	2880	2880	2880	2880	0
146	20231219	173200	186378040	2880	2880	2880	2880	0
147	20231219	173100	186378040	2880	2880	2880	2880	0
148	20231219	173000	186378040	2880	2880	2880	2880	0
149	20231219	172900	186378040	2880	2880	2880	2880	0
150	20231219	172800	186378040	2880	2880	2880	2880	0
151	20231219	172700	186378040	2880	2880	2880	2880	0
152	20231219	172600	186378040	2880	2880	2880	2880	2109
153	20231219	172500	186378040	2880	2880	2880	2880	0
154	20231219	172400	186378040	2880	2880	2880	2880	0
155	20231219	172300	186378040	2880	2880	2880	2880	0
156	20231219	172200	186378040	2880	2880	2880	2880	0
157	20231219	172100	186378040	2880	2880	2880	2880	0
158	20231219	172000	186378040	2880	2880	2880	2880	0
159	20231219	171900	186378040	2880	2880	2880	2880	0
160	20231219	171800	186378040	2880	2880	2880	2880	0
161	20231219	171700	186378040	2880	2880	2880	2880	0
162	20231219	171600	186378040	2880	2880	2880	2880	0
163	20231219	171500	186378040	2880	2880	2880	2880	0
164	20231219	171400	186378040	2880	2880	2880	2880	0
165	20231219	171300	186378040	2880	2880	2880	2880	0
166	20231219	171200	186378040	2880	2880	2880	2880	0
167	20231219	171100	186378040	2880	2880	2880	2880	0
168	20231219	171000	186378040	2880	2880	2880	2880	0
169	20231219	170900	186378040	2880	2880	2880	2880	0
170	20231219	170800	186378040	2880	2880	2880	2880	0
171	20231219	170700	186378040	2880	2880	2880	2880	0
172	20231219	170600	186378040	2880	2880	2880	2880	0
173	20231219	170500	186378040	2880	2880	2880	2880	0
174	20231219	170400	186378040	2880	2880	2880	2880	0
175	20231219	170300	186378040	2880	2880	2880	2880	0
176	20231219	170200	186378040	2880	2880	2880	2880	0
177	20231219	170100	186378040	2880	2880	2880	2880	0
178	20231219	170000	186378040	2880	2880	2880	2880	0
179	20231219	165900	186378040	2880	2880	2880	2880	0
180	20231219	165800	186378040	2880	2880	2880	2880	0
181	20231219	165700	186378040	2880	2880	2880	2880	0
182	20231219	165600	186378040	2880	2880	2880	2880	2109
183	20231219	165500	186378040	2880	2880	2880	2880	0
184	20231219	165400	186378040	2880	2880	2880	2880	0
185	20231219	165300	186378040	2880	2880	2880	2880	0
186	20231219	165200	186378040	2880	2880	2880	2880	0
187	20231219	165100	186378040	2880	2880	2880	2880	0
188	20231219	165000	186378040	2880	2880	2880	2880	0
189	20231219	164900	186378040	2880	2880	2880	2880	0
190	20231219	164800	186378040	2880	2880	2880	2880	0
191	20231219	164700	186378040	2880	2880	2880	2880	0
192	20231219	164600	186378040	2880	2880	2880	2880	0
193	20231219	164500	186378040	2880	2880	2880	2880	0
194	20231219	164400	186378040	2880	2880	2880	2880	0
195	20231219	164300	186378040	2880	2880	2880	2880	0
196	20231219	164200	186378040	2880	2880	2880	2880	0
197	20231219	164100	186378040	2880	2880	2880	2880	0
198	20231219	164000	186378040	2880	2880	2880	2880	0
199	20231219	163900	186378040	2880	2880	2880	2880	0
200	20231219	163800	186378040	2880	2880	2880	2880	0
201	20231219	163700	186378040	2880	2880	2880	2880	0
202	20231219	163600	186378040	2880	2880	2880	2880	0
203	20231219	163500	186378040	2880	2880	2880	2880	0
204	20231219	163400	186378040	2880	2880	2880	2880	0
205	20231219	163300	186378040	2880	2880	2880	2880	0
206	20231219	163200	186378040	2880	2880	2880	2880	0
207	20231219	163100	186378040	2880	2880	2880	2880	0
208	20231219	163000	186378040	2880	2880	2880	2880	0
209	20231219	162900	186378040	2880	2880	2880	2880	0
210	20231219	162800	186378040	2880	2880	2880	2880	0
211	20231219	162700	186378040	2880	2880	2880	2880	0
212	20231219	162600	186378040	2880	2880	2880	2880	2109
213	20231219	162500	186378040	2880	2880	2880	2880	0
214	20231219	162400	186378040	2880	2880	2880	2880	0
215	20231219	162300	186378040	2880	2880	2880	2880	0
216	20231219	162200	186378040	2880	2880	2880	2880	0
217	20231219	162100	186378040	2880	2880	2880	2880	0
218	20231219	162000	186378040	2880	2880	2880	2880	0
219	20231219	161900	186378040	2880	2880	2880	2880	0
220	20231219	161800	186378040	2880	2880	2880	2880	0
221	20231219	161700	186378040	2880	2880	2880	2880	0
222	20231219	161600	186378040	2880	2880	2880	2880	0
223	20231219	161500	186378040	2880	2880	2880	2880	0
224	20231219	161400	186378040	2880	2880	2880	2880	0
225	20231219	161300	186378040	2880	2880	2880	2880	0
226	20231219	161200	186378040	2880	2880	2880	2880	0
227	20231219	161100	186378040	2880	2880	2880	2880	0
228	20231219	161000	186378040	2880	2880	2880	2880	0
229	20231219	160900	186378040	2880	2880	2880	2880	0
230	20231219	160800	186378040	2880	2880	2880	2880	0
231	20231219	160700	186378040	2880	2880	2880	2880	0
232	20231219	160600	186378040	2880	2880	2880	2880	0
233	20231219	160500	186378040	2880	2880	2880	2880	0
234	20231219	160400	186378040	2880	2880	2880	2880	0
235	20231219	160300	186378040	2880	2880	2880	2880	0
236	20231219	160200	186378040	2880	2880	2880	2880	0
237	20231219	160100	186378040	2880	2880	2880	2880	0
238	20231219	160000	186378040	2880	2880	2880	2880	0
239	20231219	155900	186378040	2880	2880	2880	2880	0
240	20231219	155800	186378040	2880	2880	2880	2880	0
241	20231219	155700	186378040	2880	2880	2880	2880	0
242	20231219	155600	186378040	2880	2880	2880	2880	2109
243	20231219	155500	186378040	2880	2880	2880	2880	0
244	20231219	155400	186378040	2880	2880	2880	2880	0
245	20231219	155300	186378040	2880	2880	2880	2880	0
246	20231219	155200	186378040	2880	2880	2880	2880	0
247	20231219	155100	186378040	2880	2880	2880	2880	0
248	20231219	155000	186378040	2880	2880	2880	2880	0
249	20231219	154900	186378040	2880	2880	2880	2880	0
250	20231219	154800	186378040	2880	2880	2880	2880	0
251	20231219	154700	186378040	2880	2880	2880	2880	0
252	20231219	154600	186378040	2880	2880	2880	2880	0
253	20231219	154500	186378040	2880	2880	2880	2880	0
254	20231219	154400	186378040	2880	2880	2880	2880	0
255	20231219	154300	186378040	2880	2880	2880	2880	0
256	20231219	154200	186378040	2880	2880	2880	2880	0
257	20231219	154100	186378040	2880	2880	2880	2880	0
258	20231219	154000	186378040	2880	2880	2880	2880	0
259	20231219	153900	186378040	2880	2880	2880	2880	0
260	20231219	153800	186378040	2880	2880	2880	2880	0
261	20231219	153700	186378040	2880	2880	2880	2880	0
262	20231219	153600	186378040	2880	2880	2880	2880	0
263	20231219	153500	186378040	2880	2880	2880	2880	0
264	20231219	153400	186378040	2880	2880	2880	2880	0
265	20231219	153300	186378040	2880	2880	2880	2880	0
266	20231219	153200	186378040	2880	2880	2880	2880	0
267	20231219	153100	186378040	2880	2880	2880	2880	0
268	20231219	153000	186378040	2880	2880	2880	2880	2109
269	20231219	152900	180304120	2920	2920	2920	2920	0
270	20231219	152800	180304120	2920	2920	2920	2920	0
271	20231219	152700	180304120	2920	2920	2920	2920	0
272	20231219	152600	180304120	2920	2920	2920	2920	0
273	20231219	152500	180304120	2920	2920	2920	2920	0
274	20231219	152400	180304120	2920	2920	2920	2920	0
275	20231219	152300	180304120	2920	2920	2920	2920	0
276	20231219	152200	180304120	2920	2920	2920	2920	0
277	20231219	152100	180304120	2920	2920	2920	2920	0
278	20231219	152000	180304120	2920	2920	2920	2920	0
279	20231219	151900	180304120	2920	2890	2920	2890	1000
280	20231219	151800	177394560	2885	2885	2885	2885	121
281	20231219	151700	177045475	2885	2885	2885	2885	0
282	20231219	151600	177045475	2885	2885	2885	2885	204
283	20231219	151500	176456935	2885	2885	2885	2885	41
284	20231219	151400	176338650	2890	2890	2890	2890	86
285	20231219	151300	176090110	2890	2895	2895	2890	11
286	20231219	151200	176058280	2895	2895	2895	2895	80
287	20231219	151100	175826680	2890	2890	2890	2890	0
288	20231219	151000	175826680	2890	2890	2890	2890	0
289	20231219	150900	175826680	2890	2890	2890	2890	0
290	20231219	150800	175826680	2890	2890	2890	2890	1
291	20231219	150700	175823790	2890	2890	2890	2890	15
292	20231219	150600	175780440	2890	2890	2890	2890	0
293	20231219	150500	175780440	2890	2890	2890	2890	53
294	20231219	150400	175627270	2890	2890	2890	2890	0
295	20231219	150300	175627270	2890	2890	2890	2890	0
296	20231219	150200	175627270	2890	2895	2895	2890	2000
297	20231219	150100	169847260	2905	2905	2905	2905	0
298	20231219	150000	169847260	2905	2905	2905	2905	40
299	20231219	145900	169731060	2890	2890	2890	2890	0
300	20231219	145800	169731060	2890	2890	2890	2890	1
301	20231219	145700	169728170	2910	2890	2910	2890	17
302	20231219	145600	169679000	2890	2890	2890	2890	0
303	20231219	145500	169679000	2890	2890	2890	2890	150
304	20231219	145400	169245500	2890	2890	2890	2890	0
305	20231219	145300	169245500	2890	2890	2890	2890	0
306	20231219	145200	169245500	2890	2890	2890	2890	0
307	20231219	145100	169245500	2890	2890	2890	2890	0
308	20231219	145000	169245500	2890	2890	2890	2890	0
309	20231219	144900	169245500	2890	2890	2890	2890	0
310	20231219	144800	169245500	2890	2890	2890	2890	205
311	20231219	144700	168653050	2890	2890	2890	2890	100
312	20231219	144600	168364050	2890	2890	2890	2890	0
313	20231219	144500	168364050	2890	2890	2890	2890	0
314	20231219	144400	168364050	2890	2890	2890	2890	168
315	20231219	144300	167878530	2890	2890	2890	2890	10
316	20231219	144200	167849630	2890	2890	2890	2890	0
317	20231219	144100	167849630	2890	2890	2890	2890	0
318	20231219	144000	167849630	2890	2895	2895	2890	1513
319	20231219	143900	163477045	2905	2905	2905	2905	1
320	20231219	143800	163474140	2910	2910	2910	2910	0
321	20231219	143700	163474140	2910	2910	2910	2910	1
322	20231219	143600	163471230	2910	2910	2910	2910	1
323	20231219	143500	163468320	2895	2895	2895	2895	0
324	20231219	143400	163468320	2895	2895	2895	2895	0
325	20231219	143300	163468320	2895	2895	2895	2895	0
326	20231219	143200	163468320	2895	2895	2895	2895	0
327	20231219	143100	163468320	2895	2895	2895	2895	0
328	20231219	143000	163468320	2895	2895	2895	2895	0
329	20231219	142900	163468320	2895	2895	2895	2895	1
330	20231219	142800	163465425	2910	2910	2910	2910	0
331	20231219	142700	163465425	2910	2910	2910	2910	0
332	20231219	142600	163465425	2910	2910	2910	2910	0
333	20231219	142500	163465425	2910	2910	2910	2910	0
334	20231219	142400	163465425	2910	2910	2910	2910	0
335	20231219	142300	163465425	2910	2910	2910	2910	0
336	20231219	142200	163465425	2910	2910	2910	2910	0
337	20231219	142100	163465425	2910	2910	2910	2910	10
338	20231219	142000	163436325	2915	2915	2915	2915	500
339	20231219	141900	161978825	2920	2920	2920	2920	0
340	20231219	141800	161978825	2920	2895	2920	2895	329
341	20231219	141700	161018980	2890	2890	2890	2890	0
342	20231219	141600	161018980	2890	2890	2890	2890	25
343	20231219	141500	160946730	2885	2885	2885	2885	0
344	20231219	141400	160946730	2885	2885	2885	2885	12
345	20231219	141300	160912110	2875	2880	2880	2875	1383
346	20231219	141200	156932900	2880	2885	2885	2880	411
347	20231219	141100	155747200	2895	2885	2895	2885	506
348	20231219	141000	154284270	2885	2885	2885	2885	3
349	20231219	140900	154275615	2880	2880	2880	2880	110
350	20231219	140800	153958815	2885	2885	2885	2885	1
351	20231219	140700	153955930	2885	2880	2885	2880	131
352	20231219	140600	153578145	2885	2885	2885	2885	53
353	20231219	140500	153425240	2880	2880	2880	2880	85
354	20231219	140400	153180440	2885	2860	2885	2860	1756
355	20231219	140300	148132055	2880	2880	2890	2860	3290
356	20231219	140200	138703540	2875	2900	2900	2875	6489
357	20231219	140100	119934980	2895	2910	2910	2895	5405
358	20231219	140000	104251040	2925	2925	2925	2920	3
359	20231219	135900	104242270	2935	2925	2935	2925	7
360	20231219	135800	104221760	2930	2920	2940	2920	119
361	20231219	135700	103874215	2920	2920	2920	2920	0
362	20231219	135600	103874215	2920	2920	2920	2920	0
363	20231219	135500	103874215	2920	2920	2920	2920	0
364	20231219	135400	103874215	2920	2920	2920	2920	0
365	20231219	135300	103874215	2920	2920	2920	2920	0
366	20231219	135200	103874215	2920	2920	2920	2920	0
367	20231219	135100	103874215	2920	2920	2920	2920	0
368	20231219	135000	103874215	2920	2920	2920	2920	1
369	20231219	134900	103871295	2920	2920	2920	2920	0
370	20231219	134800	103871295	2920	2920	2920	2920	0
371	20231219	134700	103871295	2920	2920	2920	2920	1
372	20231219	134600	103868375	2910	2910	2910	2910	0
373	20231219	134500	103868375	2910	2910	2910	2910	0
374	20231219	134400	103868375	2910	2910	2910	2910	3000
375	20231219	134300	95138375	2920	2920	2920	2920	0
376	20231219	134200	95138375	2920	2920	2920	2920	0
377	20231219	134100	95138375	2920	2920	2920	2920	6
378	20231219	134000	95120855	2925	2925	2925	2925	1
379	20231219	133900	95117930	2920	2920	2920	2920	1
380	20231219	133800	95115010	2925	2925	2925	2925	0
381	20231219	133700	95115010	2925	2925	2925	2925	0
382	20231219	133600	95115010	2925	2925	2925	2925	0
383	20231219	133500	95115010	2925	2925	2925	2925	0
384	20231219	133400	95115010	2925	2925	2925	2925	0
385	20231219	133300	95115010	2925	2925	2925	2925	0
386	20231219	133200	95115010	2925	2925	2925	2925	0
387	20231219	133100	95115010	2925	2925	2925	2925	0
388	20231219	133000	95115010	2925	2925	2925	2925	0
389	20231219	132900	95115010	2925	2925	2925	2925	0
390	20231219	132800	95115010	2925	2930	2930	2925	4
391	20231219	132700	95103300	2935	2925	2940	2925	27
392	20231219	132600	95024065	2930	2935	2940	2925	343
393	20231219	132500	94015740	2940	2920	2940	2920	316
394	20231219	132400	93092935	2925	2925	2925	2925	0
395	20231219	132300	93092935	2925	2925	2925	2925	0
396	20231219	132200	93092935	2925	2925	2925	2925	0
397	20231219	132100	93092935	2925	2925	2925	2925	0
398	20231219	132000	93092935	2925	2925	2925	2925	5
399	20231219	131900	93078310	2925	2925	2925	2925	0
400	20231219	131800	93078310	2925	2925	2925	2925	0
401	20231219	131700	93078310	2925	2925	2925	2925	1
402	20231219	131600	93075385	2910	2910	2910	2910	109
403	20231219	131500	92758195	2910	2910	2910	2910	350
404	20231219	131400	91739695	2925	2925	2925	2925	0
405	20231219	131300	91739695	2925	2925	2925	2925	0
406	20231219	131200	91739695	2925	2925	2925	2925	0
407	20231219	131100	91739695	2925	2925	2925	2925	0
408	20231219	131000	91739695	2925	2920	2925	2905	3001
409	20231219	130900	83009825	2920	2920	2920	2920	0
410	20231219	130800	83009825	2920	2920	2920	2920	856
411	20231219	130700	80510305	2930	2930	2930	2930	0
412	20231219	130600	80510305	2930	2920	2930	2920	283
413	20231219	130500	79682115	2920	2920	2920	2920	0
414	20231219	130400	79682115	2920	2920	2920	2920	0
415	20231219	130300	79682115	2920	2920	2920	2920	0
416	20231219	130200	79682115	2920	2920	2920	2920	0
417	20231219	130100	79682115	2920	2920	2920	2920	0
418	20231219	130000	79682115	2920	2920	2920	2920	0
419	20231219	125900	79682115	2920	2920	2920	2920	0
420	20231219	125800	79682115	2920	2920	2920	2920	0
421	20231219	125700	79682115	2920	2920	2920	2920	0
422	20231219	125600	79682115	2920	2920	2920	2920	0
423	20231219	125500	79682115	2920	2920	2920	2920	1000
424	20231219	125400	76762115	2925	2925	2925	2925	0
425	20231219	125300	76762115	2925	2925	2925	2925	1
426	20231219	125200	76759190	2920	2920	2920	2920	57
427	20231219	125100	76592750	2920	2920	2920	2920	0
428	20231219	125000	76592750	2920	2920	2920	2920	643
429	20231219	124900	74715190	2925	2925	2925	2925	0
430	20231219	124800	74715190	2925	2925	2925	2925	2
431	20231219	124700	74709340	2920	2920	2920	2920	0
432	20231219	124600	74709340	2920	2920	2920	2920	0
433	20231219	124500	74709340	2920	2920	2920	2920	0
434	20231219	124400	74709340	2920	2920	2920	2920	0
435	20231219	124300	74709340	2920	2920	2920	2920	1
436	20231219	124200	74706420	2925	2925	2925	2925	10
437	20231219	124100	74677170	2925	2925	2925	2925	0
438	20231219	124000	74677170	2925	2925	2925	2925	6
439	20231219	123900	74659620	2925	2925	2925	2925	101
440	20231219	123800	74364195	2925	2925	2925	2925	1
441	20231219	123700	74361270	2940	2940	2940	2940	0
442	20231219	123600	74361270	2940	2940	2940	2940	0
443	20231219	123500	74361270	2940	2940	2940	2940	0
444	20231219	123400	74361270	2940	2925	2940	2925	330
445	20231219	123300	73392345	2915	2915	2915	2915	3
446	20231219	123200	73383600	2910	2910	2910	2910	0
447	20231219	123100	73383600	2910	2910	2910	2910	0
448	20231219	123000	73383600	2910	2910	2910	2910	0
449	20231219	122900	73383600	2910	2910	2910	2910	0
450	20231219	122800	73383600	2910	2910	2910	2910	0
451	20231219	122700	73383600	2910	2915	2915	2910	80
452	20231219	122600	73150680	2915	2915	2915	2915	5
453	20231219	122500	73136105	2920	2920	2920	2920	2
454	20231219	122400	73130265	2925	2925	2925	2925	0
455	20231219	122300	73130265	2925	2925	2925	2925	0
456	20231219	122200	73130265	2925	2925	2925	2925	0
457	20231219	122100	73130265	2925	2920	2925	2920	3
458	20231219	122000	73121500	2925	2920	2925	2920	22
459	20231219	121900	73057250	2930	2930	2930	2930	0
460	20231219	121800	73057250	2930	2930	2930	2930	0
461	20231219	121700	73057250	2930	2930	2930	2930	0
462	20231219	121600	73057250	2930	2930	2930	2930	0
463	20231219	121500	73057250	2930	2930	2930	2930	0
464	20231219	121400	73057250	2930	2930	2930	2930	0
465	20231219	121300	73057250	2930	2930	2930	2930	0
466	20231219	121200	73057250	2930	2930	2930	2930	100
467	20231219	121100	72764250	2935	2925	2935	2925	6
468	20231219	121000	72746690	2915	2915	2915	2915	85
469	20231219	120900	72498915	2915	2915	2915	2915	2
470	20231219	120800	72493085	2930	2930	2930	2930	200
471	20231219	120700	71907085	2930	2910	2930	2910	10
472	20231219	120600	71877965	2930	2930	2930	2930	1
473	20231219	120500	71875035	2930	2930	2930	2930	200
474	20231219	120400	71289035	2930	2930	2930	2930	100
475	20231219	120300	70996035	2930	2920	2930	2905	3001
476	20231219	120200	62252975	2930	2930	2930	2930	1
477	20231219	120100	62250045	2925	2925	2925	2925	2
478	20231219	120000	62244195	2920	2920	2920	2920	0
479	20231219	115900	62244195	2920	2920	2920	2920	0
480	20231219	115800	62244195	2920	2920	2920	2920	0
481	20231219	115700	62244195	2920	2920	2920	2920	0
482	20231219	115600	62244195	2920	2920	2920	2920	0
483	20231219	115500	62244195	2920	2920	2920	2920	1
484	20231219	115400	62241275	2930	2930	2930	2930	1
485	20231219	115300	62238345	2925	2925	2925	2925	304
486	20231219	115200	61349145	2935	2935	2935	2935	0
487	20231219	115100	61349145	2935	2935	2935	2935	0
488	20231219	115000	61349145	2935	2935	2935	2935	0
489	20231219	114900	61349145	2935	2935	2935	2935	0
490	20231219	114800	61349145	2935	2935	2935	2935	0
491	20231219	114700	61349145	2935	2935	2935	2935	0
492	20231219	114600	61349145	2935	2935	2935	2935	0
493	20231219	114500	61349145	2935	2935	2935	2935	2
494	20231219	114400	61343275	2935	2935	2935	2935	0
495	20231219	114300	61343275	2935	2935	2935	2935	0
496	20231219	114200	61343275	2935	2930	2935	2930	338
497	20231219	114100	60351385	2930	2930	2930	2930	0
498	20231219	114000	60351385	2930	2930	2930	2930	0
499	20231219	113900	60351385	2930	2930	2930	2930	0
500	20231219	113800	60351385	2930	2930	2930	2930	0
501	20231219	113700	60351385	2930	2930	2930	2930	0
502	20231219	113600	60351385	2930	2930	2930	2930	0
503	20231219	113500	60351385	2930	2925	2930	2920	101
504	20231219	113400	60056440	2925	2925	2925	2925	0
505	20231219	113300	60056440	2925	2925	2925	2925	0
506	20231219	113200	60056440	2925	2925	2925	2925	0
507	20231219	113100	60056440	2925	2925	2925	2925	0
508	20231219	113000	60056440	2925	2925	2925	2925	0
509	20231219	112900	60056440	2925	2925	2925	2925	0
510	20231219	112800	60056440	2925	2925	2925	2925	0
511	20231219	112700	60056440	2925	2925	2925	2925	0
512	20231219	112600	60056440	2925	2925	2925	2925	0
513	20231219	112500	60056440	2925	2925	2925	2925	0
514	20231219	112400	60056440	2925	2925	2925	2925	0
515	20231219	112300	60056440	2925	2925	2925	2925	100
516	20231219	112200	59763940	2925	2925	2925	2925	0
517	20231219	112100	59763940	2925	2925	2925	2925	10
518	20231219	112000	59734690	2925	2925	2925	2925	0
519	20231219	111900	59734690	2925	2925	2925	2925	2
520	20231219	111800	59728840	2925	2925	2925	2925	0
521	20231219	111700	59728840	2925	2925	2925	2925	5
522	20231219	111600	59714215	2925	2925	2925	2925	52
523	20231219	111500	59562115	2925	2925	2925	2925	6
524	20231219	111400	59544565	2925	2925	2925	2925	0
525	20231219	111300	59544565	2925	2925	2925	2925	0
526	20231219	111200	59544565	2925	2925	2925	2925	0
527	20231219	111100	59544565	2925	2925	2925	2925	0
528	20231219	111000	59544565	2925	2925	2925	2925	0
529	20231219	110900	59544565	2925	2925	2925	2925	0
530	20231219	110800	59544565	2925	2925	2925	2925	0
531	20231219	110700	59544565	2925	2925	2925	2925	4
532	20231219	110600	59532865	2925	2925	2925	2925	0
533	20231219	110500	59532865	2925	2925	2925	2925	3
534	20231219	110400	59524090	2935	2930	2935	2930	43
535	20231219	110300	59398075	2930	2930	2930	2930	0
536	20231219	110200	59398075	2930	2930	2930	2930	0
537	20231219	110100	59398075	2930	2930	2930	2930	22
538	20231219	110000	59333615	2930	2930	2930	2930	1
539	20231219	105900	59330685	2935	2935	2935	2935	0
540	20231219	105800	59330685	2935	2935	2935	2935	0
541	20231219	105700	59330685	2935	2935	2935	2935	0
542	20231219	105600	59330685	2935	2930	2935	2930	566
543	20231219	105500	57670565	2930	2930	2930	2930	263
544	20231219	105400	56899975	2930	2930	2930	2930	2
545	20231219	105300	56894115	2915	2915	2915	2915	0
546	20231219	105200	56894115	2915	2915	2915	2915	130
547	20231219	105100	56515165	2930	2930	2930	2930	0
548	20231219	105000	56515165	2930	2930	2930	2930	330
549	20231219	104900	55548265	2915	2915	2915	2915	0
550	20231219	104800	55548265	2915	2915	2915	2915	0
551	20231219	104700	55548265	2915	2920	2920	2915	526
552	20231219	104600	54014950	2920	2920	2920	2920	0
553	20231219	104500	54014950	2920	2920	2920	2920	0
554	20231219	104400	54014950	2920	2920	2920	2920	0
555	20231219	104300	54014950	2920	2920	2920	2920	0
556	20231219	104200	54014950	2920	2920	2920	2920	0
557	20231219	104100	54014950	2920	2920	2920	2920	1
558	20231219	104000	54012030	2915	2915	2915	2915	0
559	20231219	103900	54012030	2915	2915	2915	2915	0
560	20231219	103800	54012030	2915	2915	2915	2915	0
561	20231219	103700	54012030	2915	2915	2915	2915	0
562	20231219	103600	54012030	2915	2915	2915	2915	0
563	20231219	103500	54012030	2915	2915	2915	2915	0
564	20231219	103400	54012030	2915	2915	2915	2915	0
565	20231219	103300	54012030	2915	2915	2915	2915	0
566	20231219	103200	54012030	2915	2915	2915	2915	0
567	20231219	103100	54012030	2915	2915	2915	2915	0
568	20231219	103000	54012030	2915	2915	2915	2915	0
569	20231219	102900	54012030	2915	2915	2915	2915	0
570	20231219	102800	54012030	2915	2915	2915	2915	0
571	20231219	102700	54012030	2915	2915	2915	2915	0
572	20231219	102600	54012030	2915	2915	2915	2915	150
573	20231219	102500	53574780	2930	2930	2930	2930	1
574	20231219	102400	53571850	2930	2920	2930	2920	5
575	20231219	102300	53557210	2920	2920	2920	2920	65
576	20231219	102200	53367410	2905	2920	2920	2905	2852
577	20231219	102100	45069220	2940	2940	2940	2940	0
578	20231219	102000	45069220	2940	2940	2940	2940	0
579	20231219	101900	45069220	2940	2940	2940	2940	0
580	20231219	101800	45069220	2940	2940	2940	2940	0
581	20231219	101700	45069220	2940	2940	2940	2940	1
582	20231219	101600	45066280	2920	2940	2940	2920	528
583	20231219	101500	43524500	2925	2925	2925	2925	35
584	20231219	101400	43422125	2945	2930	2945	2930	4
585	20231219	101300	43410390	2945	2930	2945	2930	26
586	20231219	101200	43334195	2945	2930	2945	2915	1935
587	20231219	101100	37681100	2950	2950	2950	2950	0
588	20231219	101000	37681100	2950	2950	2950	2950	1
589	20231219	100900	37678150	2935	2950	2950	2935	8
590	20231219	100800	37654625	2940	2940	2950	2940	3
591	20231219	100700	37645795	2950	2950	2950	2950	0
592	20231219	100600	37645795	2950	2950	2950	2945	6
593	20231219	100500	37628105	2950	2940	2950	2940	508
594	20231219	100400	36130485	2940	2940	2940	2940	0
595	20231219	100300	36130485	2940	2940	2940	2940	2
596	20231219	100200	36124605	2940	2940	2940	2940	1
597	20231219	100100	36121665	2940	2940	2940	2940	0
598	20231219	100000	36121665	2940	2940	2940	2940	0
599	20231219	095900	36121665	2940	2930	2940	2930	11
600	20231219	095800	36089425	2940	2940	2940	2940	0
601	20231219	095700	36089425	2940	2935	2940	2935	2
602	20231219	095600	36083550	2935	2935	2935	2935	121
603	20231219	095500	35728415	2935	2935	2935	2935	4
604	20231219	095400	35716675	2940	2940	2940	2940	0
605	20231219	095300	35716675	2940	2940	2940	2940	0
606	20231219	095200	35716675	2940	2940	2940	2940	5
607	20231219	095100	35701975	2940	2940	2940	2940	0
608	20231219	095000	35701975	2940	2940	2940	2940	0
609	20231219	094900	35701975	2940	2940	2940	2940	0
610	20231219	094800	35701975	2940	2940	2940	2940	3
611	20231219	094700	35693155	2945	2945	2945	2940	4
612	20231219	094600	35681385	2940	2940	2940	2940	0
613	20231219	094500	35681385	2940	2940	2940	2940	0
614	20231219	094400	35681385	2940	2940	2940	2940	0
615	20231219	094300	35681385	2940	2940	2940	2940	0
616	20231219	094200	35681385	2940	2940	2940	2940	0
617	20231219	094100	35681385	2940	2940	2940	2940	177
618	20231219	094000	35161005	2940	2940	2940	2940	5
619	20231219	093900	35146305	2940	2940	2940	2940	0
620	20231219	093800	35146305	2940	2940	2940	2940	2
621	20231219	093700	35140425	2940	2920	2940	2920	409
622	20231219	093600	33946090	2915	2915	2915	2915	129
623	20231219	093500	33570055	2920	2920	2920	2920	10
624	20231219	093400	33540855	2920	2920	2920	2920	0
625	20231219	093300	33540855	2920	2920	2920	2920	7
626	20231219	093200	33520415	2915	2915	2915	2915	0
627	20231219	093100	33520415	2915	2915	2915	2915	0
628	20231219	093000	33520415	2915	2915	2915	2915	48
629	20231219	092900	33380495	2915	2915	2915	2915	50
630	20231219	092800	33234745	2920	2915	2920	2915	68
631	20231219	092700	33036440	2915	2915	2915	2915	0
632	20231219	092600	33036440	2915	2915	2915	2915	0
633	20231219	092500	33036440	2915	2920	2920	2915	46
634	20231219	092400	32902135	2925	2925	2925	2925	0
635	20231219	092300	32902135	2925	2925	2925	2925	0
636	20231219	092200	32902135	2925	2925	2925	2925	2
637	20231219	092100	32896285	2920	2920	2920	2920	0
638	20231219	092000	32896285	2920	2915	2920	2915	100
639	20231219	091900	32604535	2915	2910	2915	2910	146
640	20231219	091800	32179260	2910	2910	2910	2910	120
641	20231219	091700	31830060	2910	2915	2915	2910	14
642	20231219	091600	31789305	2910	2910	2910	2910	100
643	20231219	091500	31498305	2910	2910	2910	2910	0
644	20231219	091400	31498305	2910	2910	2910	2910	1
645	20231219	091300	31495395	2910	2915	2915	2905	6062
646	20231219	091200	13855610	2915	2915	2915	2915	112
647	20231219	091100	13529130	2925	2925	2925	2925	330
648	20231219	091000	12563880	2925	2925	2925	2925	0
649	20231219	090900	12563880	2925	2920	2925	2910	1711
650	20231219	090800	7567235	2940	2940	2940	2940	0
651	20231219	090700	7567235	2940	2925	2940	2925	1208
652	20231219	090600	4017935	2940	2940	2940	2940	0
653	20231219	090500	4017935	2940	2940	2940	2940	0
654	20231219	090400	4017935	2940	2940	2940	2940	0
655	20231219	090300	4017935	2940	2940	2940	2940	1
656	20231219	090200	4014995	2925	2925	2925	2925	23
657	20231219	090100	3947720	2935	2935	2935	2925	553
658	20231219	090000	2324685	2930	2935	2935	2930	722