KissMeData/312610/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210400	51128630	2930	2930	2930	2930	159
3	20231219	210300	51128630	2930	2930	2930	2930	0
4	20231219	210200	51128630	2930	2930	2930	2930	0
5	20231219	210100	51128630	2930	2930	2930	2930	0
6	20231219	210000	51128630	2930	2930	2930	2930	0
7	20231219	205900	51128630	2930	2930	2930	2930	0
8	20231219	205800	51128630	2930	2930	2930	2930	0
9	20231219	205700	51128630	2930	2930	2930	2930	0
10	20231219	205600	51128630	2930	2930	2930	2930	0
11	20231219	205500	51128630	2930	2930	2930	2930	0
12	20231219	205400	51128630	2930	2930	2930	2930	0
13	20231219	205300	51128630	2930	2930	2930	2930	0
14	20231219	205200	51128630	2930	2930	2930	2930	0
15	20231219	205100	51128630	2930	2930	2930	2930	0
16	20231219	205000	51128630	2930	2930	2930	2930	0
17	20231219	204900	51128630	2930	2930	2930	2930	0
18	20231219	204800	51128630	2930	2930	2930	2930	0
19	20231219	204700	51128630	2930	2930	2930	2930	0
20	20231219	204600	51128630	2930	2930	2930	2930	0
21	20231219	204500	51128630	2930	2930	2930	2930	0
22	20231219	204400	51128630	2930	2930	2930	2930	0
23	20231219	204300	51128630	2930	2930	2930	2930	0
24	20231219	204200	51128630	2930	2930	2930	2930	0
25	20231219	204100	51128630	2930	2930	2930	2930	0
26	20231219	204000	51128630	2930	2930	2930	2930	0
27	20231219	203900	51128630	2930	2930	2930	2930	0
28	20231219	203800	51128630	2930	2930	2930	2930	0
29	20231219	203700	51128630	2930	2930	2930	2930	0
30	20231219	203600	51128630	2930	2930	2930	2930	0
31	20231219	203500	51128630	2930	2930	2930	2930	0
32	20231219	203400	51128630	2930	2930	2930	2930	159
33	20231219	203300	51128630	2930	2930	2930	2930	0
34	20231219	203200	51128630	2930	2930	2930	2930	0
35	20231219	203100	51128630	2930	2930	2930	2930	0
36	20231219	203000	51128630	2930	2930	2930	2930	0
37	20231219	202900	51128630	2930	2930	2930	2930	0
38	20231219	202800	51128630	2930	2930	2930	2930	0
39	20231219	202700	51128630	2930	2930	2930	2930	0
40	20231219	202600	51128630	2930	2930	2930	2930	0
41	20231219	202500	51128630	2930	2930	2930	2930	0
42	20231219	202400	51128630	2930	2930	2930	2930	0
43	20231219	202300	51128630	2930	2930	2930	2930	0
44	20231219	202200	51128630	2930	2930	2930	2930	0
45	20231219	202100	51128630	2930	2930	2930	2930	0
46	20231219	202000	51128630	2930	2930	2930	2930	0
47	20231219	201900	51128630	2930	2930	2930	2930	0
48	20231219	201800	51128630	2930	2930	2930	2930	0
49	20231219	201700	51128630	2930	2930	2930	2930	0
50	20231219	201600	51128630	2930	2930	2930	2930	0
51	20231219	201500	51128630	2930	2930	2930	2930	0
52	20231219	201400	51128630	2930	2930	2930	2930	0
53	20231219	201300	51128630	2930	2930	2930	2930	0
54	20231219	201200	51128630	2930	2930	2930	2930	0
55	20231219	201100	51128630	2930	2930	2930	2930	0
56	20231219	201000	51128630	2930	2930	2930	2930	0
57	20231219	200900	51128630	2930	2930	2930	2930	0
58	20231219	200800	51128630	2930	2930	2930	2930	0
59	20231219	200700	51128630	2930	2930	2930	2930	0
60	20231219	200600	51128630	2930	2930	2930	2930	0
61	20231219	200500	51128630	2930	2930	2930	2930	0
62	20231219	200400	51128630	2930	2930	2930	2930	159
63	20231219	200300	51128630	2930	2930	2930	2930	0
64	20231219	200200	51128630	2930	2930	2930	2930	0
65	20231219	200100	51128630	2930	2930	2930	2930	0
66	20231219	200000	51128630	2930	2930	2930	2930	0
67	20231219	195900	51128630	2930	2930	2930	2930	0
68	20231219	195800	51128630	2930	2930	2930	2930	0
69	20231219	195700	51128630	2930	2930	2930	2930	0
70	20231219	195600	51128630	2930	2930	2930	2930	0
71	20231219	195500	51128630	2930	2930	2930	2930	0
72	20231219	195400	51128630	2930	2930	2930	2930	0
73	20231219	195300	51128630	2930	2930	2930	2930	0
74	20231219	195200	51128630	2930	2930	2930	2930	0
75	20231219	195100	51128630	2930	2930	2930	2930	0
76	20231219	195000	51128630	2930	2930	2930	2930	0
77	20231219	194900	51128630	2930	2930	2930	2930	0
78	20231219	194800	51128630	2930	2930	2930	2930	0
79	20231219	194700	51128630	2930	2930	2930	2930	0
80	20231219	194600	51128630	2930	2930	2930	2930	0
81	20231219	194500	51128630	2930	2930	2930	2930	0
82	20231219	194400	51128630	2930	2930	2930	2930	0
83	20231219	194300	51128630	2930	2930	2930	2930	0
84	20231219	194200	51128630	2930	2930	2930	2930	0
85	20231219	194100	51128630	2930	2930	2930	2930	0
86	20231219	194000	51128630	2930	2930	2930	2930	0
87	20231219	193900	51128630	2930	2930	2930	2930	0
88	20231219	193800	51128630	2930	2930	2930	2930	0
89	20231219	193700	51128630	2930	2930	2930	2930	0
90	20231219	193600	51128630	2930	2930	2930	2930	0
91	20231219	193500	51128630	2930	2930	2930	2930	0
92	20231219	193400	51128630	2930	2930	2930	2930	159
93	20231219	193300	51128630	2930	2930	2930	2930	0
94	20231219	193200	51128630	2930	2930	2930	2930	0
95	20231219	193100	51128630	2930	2930	2930	2930	0
96	20231219	193000	51128630	2930	2930	2930	2930	0
97	20231219	192900	51128630	2930	2930	2930	2930	0
98	20231219	192800	51128630	2930	2930	2930	2930	0
99	20231219	192700	51128630	2930	2930	2930	2930	0
100	20231219	192600	51128630	2930	2930	2930	2930	0
101	20231219	192500	51128630	2930	2930	2930	2930	0
102	20231219	192400	51128630	2930	2930	2930	2930	0
103	20231219	192300	51128630	2930	2930	2930	2930	0
104	20231219	192200	51128630	2930	2930	2930	2930	0
105	20231219	192100	51128630	2930	2930	2930	2930	0
106	20231219	192000	51128630	2930	2930	2930	2930	0
107	20231219	191900	51128630	2930	2930	2930	2930	0
108	20231219	191800	51128630	2930	2930	2930	2930	0
109	20231219	191700	51128630	2930	2930	2930	2930	0
110	20231219	191600	51128630	2930	2930	2930	2930	0
111	20231219	191500	51128630	2930	2930	2930	2930	0
112	20231219	191400	51128630	2930	2930	2930	2930	0
113	20231219	191300	51128630	2930	2930	2930	2930	0
114	20231219	191200	51128630	2930	2930	2930	2930	0
115	20231219	191100	51128630	2930	2930	2930	2930	0
116	20231219	191000	51128630	2930	2930	2930	2930	0
117	20231219	190900	51128630	2930	2930	2930	2930	0
118	20231219	190800	51128630	2930	2930	2930	2930	0
119	20231219	190700	51128630	2930	2930	2930	2930	0
120	20231219	190600	51128630	2930	2930	2930	2930	0
121	20231219	190500	51128630	2930	2930	2930	2930	0
122	20231219	190400	51128630	2930	2930	2930	2930	159
123	20231219	190300	51128630	2930	2930	2930	2930	0
124	20231219	190200	51128630	2930	2930	2930	2930	0
125	20231219	190100	51128630	2930	2930	2930	2930	0
126	20231219	190000	51128630	2930	2930	2930	2930	0
127	20231219	185900	51128630	2930	2930	2930	2930	0
128	20231219	185800	51128630	2930	2930	2930	2930	0
129	20231219	185700	51128630	2930	2930	2930	2930	0
130	20231219	185600	51128630	2930	2930	2930	2930	0
131	20231219	185500	51128630	2930	2930	2930	2930	0
132	20231219	185400	51128630	2930	2930	2930	2930	0
133	20231219	185300	51128630	2930	2930	2930	2930	0
134	20231219	185200	51128630	2930	2930	2930	2930	0
135	20231219	185100	51128630	2930	2930	2930	2930	0
136	20231219	185000	51128630	2930	2930	2930	2930	0
137	20231219	184900	51128630	2930	2930	2930	2930	0
138	20231219	184800	51128630	2930	2930	2930	2930	0
139	20231219	184700	51128630	2930	2930	2930	2930	0
140	20231219	184600	51128630	2930	2930	2930	2930	0
141	20231219	184500	51128630	2930	2930	2930	2930	0
142	20231219	184400	51128630	2930	2930	2930	2930	0
143	20231219	184300	51128630	2930	2930	2930	2930	0
144	20231219	184200	51128630	2930	2930	2930	2930	0
145	20231219	184100	51128630	2930	2930	2930	2930	0
146	20231219	184000	51128630	2930	2930	2930	2930	0
147	20231219	183900	51128630	2930	2930	2930	2930	0
148	20231219	183800	51128630	2930	2930	2930	2930	0
149	20231219	183700	51128630	2930	2930	2930	2930	0
150	20231219	183600	51128630	2930	2930	2930	2930	0
151	20231219	183500	51128630	2930	2930	2930	2930	0
152	20231219	183400	51128630	2930	2930	2930	2930	159
153	20231219	183300	51128630	2930	2930	2930	2930	0
154	20231219	183200	51128630	2930	2930	2930	2930	0
155	20231219	183100	51128630	2930	2930	2930	2930	0
156	20231219	183000	51128630	2930	2930	2930	2930	0
157	20231219	182900	51128630	2930	2930	2930	2930	0
158	20231219	182800	51128630	2930	2930	2930	2930	0
159	20231219	182700	51128630	2930	2930	2930	2930	0
160	20231219	182600	51128630	2930	2930	2930	2930	0
161	20231219	182500	51128630	2930	2930	2930	2930	0
162	20231219	182400	51128630	2930	2930	2930	2930	0
163	20231219	182300	51128630	2930	2930	2930	2930	0
164	20231219	182200	51128630	2930	2930	2930	2930	0
165	20231219	182100	51128630	2930	2930	2930	2930	0
166	20231219	182000	51128630	2930	2930	2930	2930	0
167	20231219	181900	51128630	2930	2930	2930	2930	0
168	20231219	181800	51128630	2930	2930	2930	2930	0
169	20231219	181700	51128630	2930	2930	2930	2930	0
170	20231219	181600	51128630	2930	2930	2930	2930	0
171	20231219	181500	51128630	2930	2930	2930	2930	0
172	20231219	181400	51128630	2930	2930	2930	2930	0
173	20231219	181300	51128630	2930	2930	2930	2930	0
174	20231219	181200	51128630	2930	2930	2930	2930	0
175	20231219	181100	51128630	2930	2930	2930	2930	0
176	20231219	181000	51128630	2930	2930	2930	2930	0
177	20231219	180900	51128630	2930	2930	2930	2930	0
178	20231219	180800	51128630	2930	2930	2930	2930	0
179	20231219	180700	51128630	2930	2930	2930	2930	0
180	20231219	180600	51128630	2930	2930	2930	2930	0
181	20231219	180500	51128630	2930	2930	2930	2930	0
182	20231219	180400	51128630	2930	2930	2930	2930	159
183	20231219	180300	51128630	2930	2930	2930	2930	0
184	20231219	180200	51128630	2930	2930	2930	2930	0
185	20231219	180100	51128630	2930	2930	2930	2930	0
186	20231219	180000	51128630	2930	2930	2930	2930	0
187	20231219	175900	51128630	2930	2930	2930	2930	0
188	20231219	175800	51128630	2930	2930	2930	2930	0
189	20231219	175700	51128630	2930	2930	2930	2930	0
190	20231219	175600	51128630	2930	2930	2930	2930	0
191	20231219	175500	51128630	2930	2930	2930	2930	0
192	20231219	175400	51128630	2930	2930	2930	2930	0
193	20231219	175300	51128630	2930	2930	2930	2930	0
194	20231219	175200	51128630	2930	2930	2930	2930	0
195	20231219	175100	51128630	2930	2930	2930	2930	0
196	20231219	175000	51128630	2930	2930	2930	2930	0
197	20231219	174900	51128630	2930	2930	2930	2930	0
198	20231219	174800	51128630	2930	2930	2930	2930	0
199	20231219	174700	51128630	2930	2930	2930	2930	0
200	20231219	174600	51128630	2930	2930	2930	2930	0
201	20231219	174500	51128630	2930	2930	2930	2930	0
202	20231219	174400	51128630	2930	2930	2930	2930	0
203	20231219	174300	51128630	2930	2930	2930	2930	0
204	20231219	174200	51128630	2930	2930	2930	2930	0
205	20231219	174100	51128630	2930	2930	2930	2930	0
206	20231219	174000	51128630	2930	2930	2930	2930	0
207	20231219	173900	51128630	2930	2930	2930	2930	0
208	20231219	173800	51128630	2930	2930	2930	2930	0
209	20231219	173700	51128630	2930	2930	2930	2930	0
210	20231219	173600	51128630	2930	2930	2930	2930	0
211	20231219	173500	51128630	2930	2930	2930	2930	0
212	20231219	173400	51128630	2930	2930	2930	2930	159
213	20231219	173300	51128630	2930	2930	2930	2930	0
214	20231219	173200	51128630	2930	2930	2930	2930	0
215	20231219	173100	51128630	2930	2930	2930	2930	0
216	20231219	173000	51128630	2930	2930	2930	2930	0
217	20231219	172900	51128630	2930	2930	2930	2930	0
218	20231219	172800	51128630	2930	2930	2930	2930	0
219	20231219	172700	51128630	2930	2930	2930	2930	0
220	20231219	172600	51128630	2930	2930	2930	2930	0
221	20231219	172500	51128630	2930	2930	2930	2930	0
222	20231219	172400	51128630	2930	2930	2930	2930	0
223	20231219	172300	51128630	2930	2930	2930	2930	0
224	20231219	172200	51128630	2930	2930	2930	2930	0
225	20231219	172100	51128630	2930	2930	2930	2930	0
226	20231219	172000	51128630	2930	2930	2930	2930	0
227	20231219	171900	51128630	2930	2930	2930	2930	0
228	20231219	171800	51128630	2930	2930	2930	2930	0
229	20231219	171700	51128630	2930	2930	2930	2930	0
230	20231219	171600	51128630	2930	2930	2930	2930	0
231	20231219	171500	51128630	2930	2930	2930	2930	0
232	20231219	171400	51128630	2930	2930	2930	2930	0
233	20231219	171300	51128630	2930	2930	2930	2930	0
234	20231219	171200	51128630	2930	2930	2930	2930	0
235	20231219	171100	51128630	2930	2930	2930	2930	0
236	20231219	171000	51128630	2930	2930	2930	2930	0
237	20231219	170900	51128630	2930	2930	2930	2930	0
238	20231219	170800	51128630	2930	2930	2930	2930	0
239	20231219	170700	51128630	2930	2930	2930	2930	0
240	20231219	170600	51128630	2930	2930	2930	2930	0
241	20231219	170500	51128630	2930	2930	2930	2930	0
242	20231219	170400	51128630	2930	2930	2930	2930	159
243	20231219	170300	51128630	2930	2930	2930	2930	0
244	20231219	170200	51128630	2930	2930	2930	2930	0
245	20231219	170100	51128630	2930	2930	2930	2930	0
246	20231219	170000	51128630	2930	2930	2930	2930	0
247	20231219	165900	51128630	2930	2930	2930	2930	0
248	20231219	165800	51128630	2930	2930	2930	2930	0
249	20231219	165700	51128630	2930	2930	2930	2930	0
250	20231219	165600	51128630	2930	2930	2930	2930	0
251	20231219	165500	51128630	2930	2930	2930	2930	0
252	20231219	165400	51128630	2930	2930	2930	2930	0
253	20231219	165300	51128630	2930	2930	2930	2930	0
254	20231219	165200	51128630	2930	2930	2930	2930	0
255	20231219	165100	51128630	2930	2930	2930	2930	0
256	20231219	165000	51128630	2930	2930	2930	2930	0
257	20231219	164900	51128630	2930	2930	2930	2930	0
258	20231219	164800	51128630	2930	2930	2930	2930	0
259	20231219	164700	51128630	2930	2930	2930	2930	0
260	20231219	164600	51128630	2930	2930	2930	2930	0
261	20231219	164500	51128630	2930	2930	2930	2930	0
262	20231219	164400	51128630	2930	2930	2930	2930	0
263	20231219	164300	51128630	2930	2930	2930	2930	0
264	20231219	164200	51128630	2930	2930	2930	2930	0
265	20231219	164100	51128630	2930	2930	2930	2930	0
266	20231219	164000	51128630	2930	2930	2930	2930	0
267	20231219	163900	51128630	2930	2930	2930	2930	0
268	20231219	163800	51128630	2930	2930	2930	2930	0
269	20231219	163700	51128630	2930	2930	2930	2930	0
270	20231219	163600	51128630	2930	2930	2930	2930	0
271	20231219	163500	51128630	2930	2930	2930	2930	0
272	20231219	163400	51128630	2930	2930	2930	2930	159
273	20231219	163300	51128630	2930	2930	2930	2930	0
274	20231219	163200	51128630	2930	2930	2930	2930	0
275	20231219	163100	51128630	2930	2930	2930	2930	0
276	20231219	163000	51128630	2930	2930	2930	2930	0
277	20231219	162900	51128630	2930	2930	2930	2930	0
278	20231219	162800	51128630	2930	2930	2930	2930	0
279	20231219	162700	51128630	2930	2930	2930	2930	0
280	20231219	162600	51128630	2930	2930	2930	2930	0
281	20231219	162500	51128630	2930	2930	2930	2930	0
282	20231219	162400	51128630	2930	2930	2930	2930	0
283	20231219	162300	51128630	2930	2930	2930	2930	0
284	20231219	162200	51128630	2930	2930	2930	2930	0
285	20231219	162100	51128630	2930	2930	2930	2930	0
286	20231219	162000	51128630	2930	2930	2930	2930	0
287	20231219	161900	51128630	2930	2930	2930	2930	0
288	20231219	161800	51128630	2930	2930	2930	2930	0
289	20231219	161700	51128630	2930	2930	2930	2930	0
290	20231219	161600	51128630	2930	2930	2930	2930	0
291	20231219	161500	51128630	2930	2930	2930	2930	0
292	20231219	161400	51128630	2930	2930	2930	2930	0
293	20231219	161300	51128630	2930	2930	2930	2930	0
294	20231219	161200	51128630	2930	2930	2930	2930	0
295	20231219	161100	51128630	2930	2930	2930	2930	0
296	20231219	161000	51128630	2930	2930	2930	2930	0
297	20231219	160900	51128630	2930	2930	2930	2930	0
298	20231219	160800	51128630	2930	2930	2930	2930	0
299	20231219	160700	51128630	2930	2930	2930	2930	0
300	20231219	160600	51128630	2930	2930	2930	2930	0
301	20231219	160500	51128630	2930	2930	2930	2930	0
302	20231219	160400	51128630	2930	2930	2930	2930	159
303	20231219	160300	51128630	2930	2930	2930	2930	0
304	20231219	160200	51128630	2930	2930	2930	2930	0
305	20231219	160100	51128630	2930	2930	2930	2930	0
306	20231219	160000	51128630	2930	2930	2930	2930	0
307	20231219	155900	51128630	2930	2930	2930	2930	0
308	20231219	155800	51128630	2930	2930	2930	2930	0
309	20231219	155700	51128630	2930	2930	2930	2930	0
310	20231219	155600	51128630	2930	2930	2930	2930	0
311	20231219	155500	51128630	2930	2930	2930	2930	0
312	20231219	155400	51128630	2930	2930	2930	2930	0
313	20231219	155300	51128630	2930	2930	2930	2930	0
314	20231219	155200	51128630	2930	2930	2930	2930	0
315	20231219	155100	51128630	2930	2930	2930	2930	0
316	20231219	155000	51128630	2930	2930	2930	2930	0
317	20231219	154900	51128630	2930	2930	2930	2930	0
318	20231219	154800	51128630	2930	2930	2930	2930	0
319	20231219	154700	51128630	2930	2930	2930	2930	0
320	20231219	154600	51128630	2930	2930	2930	2930	0
321	20231219	154500	51128630	2930	2930	2930	2930	0
322	20231219	154400	51128630	2930	2930	2930	2930	0
323	20231219	154300	51128630	2930	2930	2930	2930	0
324	20231219	154200	51128630	2930	2930	2930	2930	0
325	20231219	154100	51128630	2930	2930	2930	2930	0
326	20231219	154000	51128630	2930	2930	2930	2930	0
327	20231219	153900	51128630	2930	2930	2930	2930	0
328	20231219	153800	51128630	2930	2930	2930	2930	0
329	20231219	153700	51128630	2930	2930	2930	2930	0
330	20231219	153600	51128630	2930	2930	2930	2930	0
331	20231219	153500	51128630	2930	2930	2930	2930	0
332	20231219	153400	51128630	2930	2930	2930	2930	159
333	20231219	153300	51128630	2930	2930	2930	2930	0
334	20231219	153200	51128630	2930	2930	2930	2930	0
335	20231219	153100	51128630	2930	2930	2930	2930	0
336	20231219	153000	51128630	2930	2930	2930	2930	159
337	20231219	152900	50662760	2920	2920	2920	2920	0
338	20231219	152800	50662760	2920	2920	2920	2920	0
339	20231219	152700	50662760	2920	2920	2920	2920	0
340	20231219	152600	50662760	2920	2920	2920	2920	0
341	20231219	152500	50662760	2920	2920	2920	2920	0
342	20231219	152400	50662760	2920	2920	2920	2920	0
343	20231219	152300	50662760	2920	2920	2920	2920	0
344	20231219	152200	50662760	2920	2920	2920	2920	0
345	20231219	152100	50662760	2920	2920	2920	2920	0
346	20231219	152000	50662760	2920	2920	2920	2920	0
347	20231219	151900	50662760	2920	2890	2930	2890	86
348	20231219	151800	50411805	2920	2905	2925	2900	123
349	20231219	151700	50053740	2905	2905	2905	2905	44
350	20231219	151600	49925920	2905	2905	2905	2905	0
351	20231219	151500	49925920	2905	2905	2905	2905	0
352	20231219	151400	49925920	2905	2900	2905	2900	15
353	20231219	151300	49882385	2910	2910	2910	2910	0
354	20231219	151200	49882385	2910	2910	2910	2910	0
355	20231219	151100	49882385	2910	2910	2910	2910	0
356	20231219	151000	49882385	2910	2910	2910	2910	0
357	20231219	150900	49882385	2910	2910	2910	2910	0
358	20231219	150800	49882385	2910	2910	2910	2910	0
359	20231219	150700	49882385	2910	2910	2910	2910	0
360	20231219	150600	49882385	2910	2905	2910	2905	20
361	20231219	150500	49824265	2905	2910	2910	2905	2
362	20231219	150400	49818450	2910	2910	2910	2910	0
363	20231219	150300	49818450	2910	2910	2910	2910	206
364	20231219	150200	49218990	2925	2925	2925	2925	0
365	20231219	150100	49218990	2925	2925	2925	2925	0
366	20231219	150000	49218990	2925	2925	2925	2925	0
367	20231219	145900	49218990	2925	2925	2925	2925	0
368	20231219	145800	49218990	2925	2925	2925	2925	2
369	20231219	145700	49213140	2930	2930	2930	2930	0
370	20231219	145600	49213140	2930	2930	2930	2930	0
371	20231219	145500	49213140	2930	2910	2930	2910	41
372	20231219	145400	49093750	2910	2910	2910	2910	1
373	20231219	145300	49090840	2890	2915	2915	2885	85
374	20231219	145200	48845330	2920	2920	2920	2920	0
375	20231219	145100	48845330	2920	2920	2920	2920	0
376	20231219	145000	48845330	2920	2920	2920	2920	1
377	20231219	144900	48842410	2920	2910	2930	2895	39
378	20231219	144800	48728870	2890	2900	2910	2890	160
379	20231219	144700	48264025	2905	2905	2905	2905	0
380	20231219	144600	48264025	2905	2905	2905	2905	0
381	20231219	144500	48264025	2905	2905	2905	2905	0
382	20231219	144400	48264025	2905	2905	2905	2905	0
383	20231219	144300	48264025	2905	2905	2905	2905	5
384	20231219	144200	48249500	2890	2890	2890	2890	79
385	20231219	144100	48021190	2930	2900	2930	2900	844
386	20231219	144000	45558780	2905	2905	2905	2905	0
387	20231219	143900	45558780	2905	2905	2905	2905	0
388	20231219	143800	45558780	2905	2905	2905	2905	304
389	20231219	143700	44675660	2900	2900	2900	2900	31
390	20231219	143600	44585760	2895	2895	2895	2895	5
391	20231219	143500	44571285	2890	2880	2890	2875	194
392	20231219	143400	44011095	2890	2885	2890	2885	27
393	20231219	143300	43933095	2880	2885	2885	2880	283
394	20231219	143200	43116700	2885	2885	2885	2885	0
395	20231219	143100	43116700	2885	2885	2885	2885	3
396	20231219	143000	43108045	2880	2880	2880	2880	39
397	20231219	142900	42995725	2885	2885	2885	2885	20
398	20231219	142800	42938025	2885	2885	2885	2885	0
399	20231219	142700	42938025	2885	2885	2885	2885	0
400	20231219	142600	42938025	2885	2885	2885	2885	0
401	20231219	142500	42938025	2885	2885	2885	2885	0
402	20231219	142400	42938025	2885	2885	2885	2885	20
403	20231219	142300	42880325	2875	2875	2875	2875	0
404	20231219	142200	42880325	2875	2875	2875	2875	0
405	20231219	142100	42880325	2875	2875	2875	2875	0
406	20231219	142000	42880325	2875	2905	2905	2875	1423
407	20231219	141900	38780475	2905	2905	2905	2905	0
408	20231219	141800	38780475	2905	2905	2905	2905	0
409	20231219	141700	38780475	2905	2905	2905	2905	0
410	20231219	141600	38780475	2905	2905	2905	2905	0
411	20231219	141500	38780475	2905	2905	2905	2905	0
412	20231219	141400	38780475	2905	2905	2905	2905	0
413	20231219	141300	38780475	2905	2910	2910	2905	70
414	20231219	141200	38576955	2905	2910	2910	2905	36
415	20231219	141100	38472285	2905	2910	2910	2905	3
416	20231219	141000	38463565	2910	2915	2915	2910	5
417	20231219	140900	38449010	2910	2910	2915	2910	7
418	20231219	140800	38428635	2910	2910	2910	2910	2
419	20231219	140700	38422815	2915	2915	2915	2915	1
420	20231219	140600	38419900	2895	2895	2895	2895	3
421	20231219	140500	38411215	2890	2895	2895	2890	21
422	20231219	140400	38350470	2920	2920	2920	2920	0
423	20231219	140300	38350470	2920	2920	2920	2920	0
424	20231219	140200	38350470	2920	2920	2920	2920	0
425	20231219	140100	38350470	2920	2920	2920	2920	0
426	20231219	140000	38350470	2920	2920	2920	2920	0
427	20231219	135900	38350470	2920	2920	2920	2920	0
428	20231219	135800	38350470	2920	2920	2920	2920	0
429	20231219	135700	38350470	2920	2920	2920	2920	6
430	20231219	135600	38332950	2925	2905	2930	2905	90
431	20231219	135500	38070540	2905	2905	2905	2905	0
432	20231219	135400	38070540	2905	2905	2905	2905	5
433	20231219	135300	38056015	2890	2890	2890	2890	0
434	20231219	135200	38056015	2890	2890	2890	2890	0
435	20231219	135100	38056015	2890	2890	2890	2890	0
436	20231219	135000	38056015	2890	2890	2890	2890	0
437	20231219	134900	38056015	2890	2890	2890	2890	0
438	20231219	134800	38056015	2890	2890	2890	2890	0
439	20231219	134700	38056015	2890	2890	2890	2890	0
440	20231219	134600	38056015	2890	2900	2900	2890	21
441	20231219	134500	37995295	2915	2915	2915	2915	0
442	20231219	134400	37995295	2915	2915	2915	2915	0
443	20231219	134300	37995295	2915	2915	2915	2915	0
444	20231219	134200	37995295	2915	2900	2920	2900	208
445	20231219	134100	37389615	2915	2890	2915	2890	7
446	20231219	134000	37369360	2890	2890	2890	2890	17
447	20231219	133900	37320230	2890	2890	2900	2890	629
448	20231219	133800	35499835	2890	2890	2890	2890	0
449	20231219	133700	35499835	2890	2890	2890	2890	1
450	20231219	133600	35496945	2885	2890	2890	2885	773
451	20231219	133500	33263360	2895	2895	2895	2895	15
452	20231219	133400	33219935	2890	2890	2890	2890	0
453	20231219	133300	33219935	2890	2890	2890	2890	2
454	20231219	133200	33214155	2890	2890	2890	2890	97
455	20231219	133100	32933825	2890	2890	2890	2890	0
456	20231219	133000	32933825	2890	2890	2890	2890	1
457	20231219	132900	32930935	2890	2890	2890	2890	4
458	20231219	132800	32919375	2890	2890	2890	2890	0
459	20231219	132700	32919375	2890	2890	2890	2890	0
460	20231219	132600	32919375	2890	2890	2890	2890	0
461	20231219	132500	32919375	2890	2895	2895	2890	25
462	20231219	132400	32847020	2890	2890	2890	2890	0
463	20231219	132300	32847020	2890	2890	2890	2890	0
464	20231219	132200	32847020	2890	2890	2890	2890	4
465	20231219	132100	32835460	2890	2890	2890	2890	0
466	20231219	132000	32835460	2890	2890	2890	2890	0
467	20231219	131900	32835460	2890	2890	2890	2890	0
468	20231219	131800	32835460	2890	2890	2890	2890	4
469	20231219	131700	32823900	2890	2890	2890	2890	0
470	20231219	131600	32823900	2890	2890	2890	2890	0
471	20231219	131500	32823900	2890	2890	2890	2890	24
472	20231219	131400	32754540	2890	2890	2890	2890	0
473	20231219	131300	32754540	2890	2890	2890	2890	0
474	20231219	131200	32754540	2890	2890	2890	2890	0
475	20231219	131100	32754540	2890	2890	2890	2890	0
476	20231219	131000	32754540	2890	2890	2890	2890	0
477	20231219	130900	32754540	2890	2890	2890	2890	0
478	20231219	130800	32754540	2890	2890	2890	2890	0
479	20231219	130700	32754540	2890	2890	2890	2890	0
480	20231219	130600	32754540	2890	2890	2890	2890	0
481	20231219	130500	32754540	2890	2890	2890	2890	0
482	20231219	130400	32754540	2890	2890	2890	2890	0
483	20231219	130300	32754540	2890	2890	2890	2890	0
484	20231219	130200	32754540	2890	2895	2900	2890	111
485	20231219	130100	32432815	2895	2895	2895	2895	0
486	20231219	130000	32432815	2895	2895	2895	2895	1
487	20231219	125900	32429920	2900	2900	2900	2900	0
488	20231219	125800	32429920	2900	2900	2900	2900	28
489	20231219	125700	32348720	2910	2910	2910	2910	0
490	20231219	125600	32348720	2910	2910	2910	2910	0
491	20231219	125500	32348720	2910	2910	2910	2910	0
492	20231219	125400	32348720	2910	2910	2910	2910	0
493	20231219	125300	32348720	2910	2910	2910	2910	0
494	20231219	125200	32348720	2910	2910	2910	2910	0
495	20231219	125100	32348720	2910	2910	2910	2910	1
496	20231219	125000	32345810	2905	2905	2905	2905	0
497	20231219	124900	32345810	2905	2905	2905	2905	0
498	20231219	124800	32345810	2905	2905	2905	2905	0
499	20231219	124700	32345810	2905	2905	2905	2905	0
500	20231219	124600	32345810	2905	2905	2905	2905	6
501	20231219	124500	32328380	2910	2905	2910	2905	5
502	20231219	124400	32313835	2900	2900	2900	2900	0
503	20231219	124300	32313835	2900	2905	2905	2900	114
504	20231219	124200	31982735	2900	2900	2900	2900	8
505	20231219	124100	31959535	2900	2900	2900	2900	15
506	20231219	124000	31916035	2890	2890	2890	2890	0
507	20231219	123900	31916035	2890	2890	2890	2890	0
508	20231219	123800	31916035	2890	2890	2890	2890	0
509	20231219	123700	31916035	2890	2890	2890	2890	0
510	20231219	123600	31916035	2890	2890	2890	2890	0
511	20231219	123500	31916035	2890	2890	2890	2890	0
512	20231219	123400	31916035	2890	2890	2890	2890	0
513	20231219	123300	31916035	2890	2890	2890	2890	0
514	20231219	123200	31916035	2890	2885	2890	2885	193
515	20231219	123100	31359210	2880	2880	2880	2880	0
516	20231219	123000	31359210	2880	2880	2880	2880	0
517	20231219	122900	31359210	2880	2880	2880	2880	0
518	20231219	122800	31359210	2880	2880	2880	2880	4
519	20231219	122700	31347690	2880	2880	2880	2880	2
520	20231219	122600	31341930	2880	2880	2880	2880	14
521	20231219	122500	31301610	2870	2880	2880	2870	140
522	20231219	122400	30898915	2885	2895	2895	2885	1979
523	20231219	122300	25178465	2895	2895	2895	2895	0
524	20231219	122200	25178465	2895	2900	2900	2895	125
525	20231219	122100	24816035	2910	2910	2910	2910	0
526	20231219	122000	24816035	2910	2910	2910	2910	0
527	20231219	121900	24816035	2910	2910	2910	2910	0
528	20231219	121800	24816035	2910	2910	2910	2910	1
529	20231219	121700	24813125	2910	2910	2910	2910	0
530	20231219	121600	24813125	2910	2910	2910	2910	0
531	20231219	121500	24813125	2910	2910	2910	2910	0
532	20231219	121400	24813125	2910	2910	2910	2910	0
533	20231219	121300	24813125	2910	2910	2910	2910	0
534	20231219	121200	24813125	2910	2910	2910	2910	0
535	20231219	121100	24813125	2910	2910	2910	2910	1
536	20231219	121000	24810215	2910	2910	2910	2910	0
537	20231219	120900	24810215	2910	2910	2910	2910	5
538	20231219	120800	24795665	2910	2905	2910	2905	10
539	20231219	120700	24766605	2895	2895	2895	2895	0
540	20231219	120600	24766605	2895	2895	2895	2895	0
541	20231219	120500	24766605	2895	2895	2895	2895	0
542	20231219	120400	24766605	2895	2895	2895	2895	0
543	20231219	120300	24766605	2895	2900	2900	2895	49
544	20231219	120200	24624540	2900	2900	2900	2900	0
545	20231219	120100	24624540	2900	2900	2900	2900	0
546	20231219	120000	24624540	2900	2900	2900	2900	0
547	20231219	115900	24624540	2900	2900	2900	2900	13
548	20231219	115800	24586840	2895	2895	2895	2895	0
549	20231219	115700	24586840	2895	2910	2910	2895	1919
550	20231219	115600	19025615	2910	2910	2910	2910	1
551	20231219	115500	19022705	2910	2910	2910	2910	0
552	20231219	115400	19022705	2910	2910	2910	2910	0
553	20231219	115300	19022705	2910	2910	2910	2910	4
554	20231219	115200	19011065	2910	2910	2910	2910	4
555	20231219	115100	18999425	2910	2910	2910	2910	0
556	20231219	115000	18999425	2910	2910	2910	2910	0
557	20231219	114900	18999425	2910	2910	2910	2910	0
558	20231219	114800	18999425	2910	2910	2910	2910	0
559	20231219	114700	18999425	2910	2910	2910	2910	4
560	20231219	114600	18987785	2910	2910	2910	2910	0
561	20231219	114500	18987785	2910	2910	2910	2910	0
562	20231219	114400	18987785	2910	2910	2910	2910	0
563	20231219	114300	18987785	2910	2910	2910	2910	4
564	20231219	114200	18976145	2910	2910	2910	2910	0
565	20231219	114100	18976145	2910	2910	2910	2910	0
566	20231219	114000	18976145	2910	2910	2910	2910	0
567	20231219	113900	18976145	2910	2910	2910	2910	0
568	20231219	113800	18976145	2910	2910	2910	2910	0
569	20231219	113700	18976145	2910	2910	2910	2910	0
570	20231219	113600	18976145	2910	2910	2910	2910	0
571	20231219	113500	18976145	2910	2910	2910	2910	0
572	20231219	113400	18976145	2910	2910	2910	2910	0
573	20231219	113300	18976145	2910	2910	2910	2910	0
574	20231219	113200	18976145	2910	2910	2910	2910	0
575	20231219	113100	18976145	2910	2910	2910	2910	56
576	20231219	113000	18813185	2905	2905	2905	2905	0
577	20231219	112900	18813185	2905	2905	2905	2905	0
578	20231219	112800	18813185	2905	2945	2945	2905	501
579	20231219	112700	17354195	2935	2935	2935	2935	5
580	20231219	112600	17339520	2925	2915	2925	2915	19
581	20231219	112500	17284020	2920	2920	2920	2920	0
582	20231219	112400	17284020	2920	2920	2920	2920	0
583	20231219	112300	17284020	2920	2920	2920	2920	0
584	20231219	112200	17284020	2920	2920	2920	2920	0
585	20231219	112100	17284020	2920	2930	2930	2920	360
586	20231219	112000	16229490	2930	2940	2940	2930	15
587	20231219	111900	16185510	2940	2940	2940	2940	0
588	20231219	111800	16185510	2940	2940	2940	2940	0
589	20231219	111700	16185510	2940	2940	2940	2940	0
590	20231219	111600	16185510	2940	2940	2940	2940	0
591	20231219	111500	16185510	2940	2940	2940	2940	0
592	20231219	111400	16185510	2940	2940	2940	2940	0
593	20231219	111300	16185510	2940	2940	2940	2940	2
594	20231219	111200	16179630	2950	2950	2950	2950	0
595	20231219	111100	16179630	2950	2950	2950	2950	0
596	20231219	111000	16179630	2950	2950	2950	2950	30
597	20231219	110900	16091130	2950	2950	2950	2950	2
598	20231219	110800	16085230	2950	2950	2950	2950	28
599	20231219	110700	16002630	2950	2950	2950	2950	25
600	20231219	110600	15928880	2950	2940	2950	2940	15
601	20231219	110500	15884760	2930	2930	2930	2930	0
602	20231219	110400	15884760	2930	2930	2930	2930	0
603	20231219	110300	15884760	2930	2930	2930	2930	0
604	20231219	110200	15884760	2930	2930	2930	2930	0
605	20231219	110100	15884760	2930	2945	2945	2930	108
606	20231219	110000	15568260	2930	2930	2930	2930	0
607	20231219	105900	15568260	2930	2940	2940	2930	588
608	20231219	105800	13845290	2955	2955	2955	2955	0
609	20231219	105700	13845290	2955	2955	2955	2955	0
610	20231219	105600	13845290	2955	2955	2955	2955	0
611	20231219	105500	13845290	2955	2955	2955	2955	6
612	20231219	105400	13827560	2935	2945	2945	2935	15
613	20231219	105300	13783480	2955	2950	2955	2950	24
614	20231219	105200	13712605	2950	2950	2950	2945	43
615	20231219	105100	13585845	2945	2945	2950	2945	15
616	20231219	105000	13541625	2955	2955	2955	2955	0
617	20231219	104900	13541625	2955	2955	2955	2955	0
618	20231219	104800	13541625	2955	2955	2955	2955	0
619	20231219	104700	13541625	2955	2955	2955	2955	0
620	20231219	104600	13541625	2955	2955	2955	2955	0
621	20231219	104500	13541625	2955	2955	2955	2955	0
622	20231219	104400	13541625	2955	2955	2955	2955	0
623	20231219	104300	13541625	2955	2945	2955	2945	300
624	20231219	104200	12657410	2945	2945	2945	2945	27
625	20231219	104100	12577895	2945	2940	2945	2940	43
626	20231219	104000	12451430	2940	2940	2940	2940	4
627	20231219	103900	12439670	2935	2935	2935	2935	11
628	20231219	103800	12407385	2930	2930	2930	2930	0
629	20231219	103700	12407385	2930	2930	2930	2930	3
630	20231219	103600	12398595	2925	2925	2925	2925	10
631	20231219	103500	12369345	2930	2930	2930	2930	0
632	20231219	103400	12369345	2930	2930	2930	2930	0
633	20231219	103300	12369345	2930	2930	2930	2930	4
634	20231219	103200	12357625	2935	2930	2935	2930	60
635	20231219	103100	12181575	2935	2930	2935	2930	9
636	20231219	103000	12155200	2925	2920	2925	2920	13
637	20231219	102900	12117225	2915	2915	2915	2915	0
638	20231219	102800	12117225	2915	2915	2915	2915	4
639	20231219	102700	12105565	2920	2920	2920	2920	5
640	20231219	102600	12090965	2920	2920	2920	2920	0
641	20231219	102500	12090965	2920	2920	2920	2920	0
642	20231219	102400	12090965	2920	2920	2920	2920	0
643	20231219	102300	12090965	2920	2920	2920	2920	0
644	20231219	102200	12090965	2920	2920	2920	2920	0
645	20231219	102100	12090965	2920	2920	2920	2920	0
646	20231219	102000	12090965	2920	2920	2920	2920	0
647	20231219	101900	12090965	2920	2920	2920	2920	0
648	20231219	101800	12090965	2920	2920	2920	2920	0
649	20231219	101700	12090965	2920	2920	2920	2920	16
650	20231219	101600	12044245	2915	2915	2915	2915	1
651	20231219	101500	12041330	2950	2945	2950	2945	101
652	20231219	101400	11743400	2950	2950	2950	2950	14
653	20231219	101300	11702100	2945	2945	2945	2945	3
654	20231219	101200	11693265	2930	2930	2930	2930	0
655	20231219	101100	11693265	2930	2930	2930	2930	9
656	20231219	101000	11666895	2930	2930	2930	2930	0
657	20231219	100900	11666895	2930	2930	2930	2925	6
658	20231219	100800	11649325	2925	2925	2925	2905	34
659	20231219	100700	11550115	2925	2925	2925	2925	0
660	20231219	100600	11550115	2925	2915	2925	2915	201
661	20231219	100500	10962385	2915	2915	2915	2915	161
662	20231219	100400	10493070	2900	2900	2900	2900	0
663	20231219	100300	10493070	2900	2900	2900	2900	0
664	20231219	100200	10493070	2900	2900	2900	2900	0
665	20231219	100100	10493070	2900	2900	2900	2900	0
666	20231219	100000	10493070	2900	2900	2900	2900	0
667	20231219	095900	10493070	2900	2900	2900	2900	0
668	20231219	095800	10493070	2900	2905	2905	2900	6
669	20231219	095700	10475655	2900	2900	2900	2900	0
670	20231219	095600	10475655	2900	2900	2900	2900	0
671	20231219	095500	10475655	2900	2900	2900	2900	0
672	20231219	095400	10475655	2900	2900	2900	2900	0
673	20231219	095300	10475655	2900	2900	2900	2900	0
674	20231219	095200	10475655	2900	2900	2900	2900	0
675	20231219	095100	10475655	2900	2900	2900	2900	0
676	20231219	095000	10475655	2900	2900	2900	2900	0
677	20231219	094900	10475655	2900	2915	2915	2900	147
678	20231219	094800	10048545	2920	2920	2920	2920	0
679	20231219	094700	10048545	2920	2920	2920	2920	60
680	20231219	094600	9873345	2925	2925	2925	2925	0
681	20231219	094500	9873345	2925	2925	2925	2925	0
682	20231219	094400	9873345	2925	2925	2925	2925	11
683	20231219	094300	9841170	2925	2925	2925	2925	0
684	20231219	094200	9841170	2925	2925	2925	2925	0
685	20231219	094100	9841170	2925	2925	2925	2925	0
686	20231219	094000	9841170	2925	2925	2925	2925	10
687	20231219	093900	9811920	2925	2925	2925	2925	2
688	20231219	093800	9806070	2925	2920	2925	2920	923
689	20231219	093700	7110760	2920	2920	2920	2920	1
690	20231219	093600	7107840	2920	2920	2920	2920	0
691	20231219	093500	7107840	2920	2920	2920	2920	0
692	20231219	093400	7107840	2920	2920	2920	2920	0
693	20231219	093300	7107840	2920	2920	2920	2920	0
694	20231219	093200	7107840	2920	2920	2920	2920	0
695	20231219	093100	7107840	2920	2920	2920	2920	0
696	20231219	093000	7107840	2920	2920	2920	2920	0
697	20231219	092900	7107840	2920	2920	2920	2920	0
698	20231219	092800	7107840	2920	2920	2920	2920	4
699	20231219	092700	7096160	2920	2920	2920	2920	0
700	20231219	092600	7096160	2920	2920	2920	2920	0
701	20231219	092500	7096160	2920	2925	2925	2920	50
702	20231219	092400	6950105	2925	2925	2925	2925	1
703	20231219	092300	6947180	2925	2925	2925	2925	0
704	20231219	092200	6947180	2925	2925	2925	2925	0
705	20231219	092100	6947180	2925	2925	2925	2925	0
706	20231219	092000	6947180	2925	2925	2925	2925	0
707	20231219	091900	6947180	2925	2925	2925	2925	1
708	20231219	091800	6944255	2920	2920	2920	2920	58
709	20231219	091700	6774895	2920	2920	2920	2920	1
710	20231219	091600	6771975	2925	2925	2925	2925	0
711	20231219	091500	6771975	2925	2925	2925	2925	0
712	20231219	091400	6771975	2925	2925	2925	2925	2
713	20231219	091300	6766125	2925	2925	2925	2925	1
714	20231219	091200	6763200	2925	2925	2925	2925	0
715	20231219	091100	6763200	2925	2925	2925	2925	0
716	20231219	091000	6763200	2925	2925	2925	2925	0
717	20231219	090900	6763200	2925	2925	2925	2925	100
718	20231219	090800	6470700	2920	2920	2920	2920	0
719	20231219	090700	6470700	2920	2920	2920	2920	0
720	20231219	090600	6470700	2920	2920	2920	2920	0
721	20231219	090500	6470700	2920	2920	2920	2920	8
722	20231219	090400	6447340	2930	2930	2930	2930	0
723	20231219	090300	6447340	2930	2965	2965	2930	546
724	20231219	090200	4847210	2990	2990	2990	2990	0
725	20231219	090100	4847210	2990	2995	2995	2985	1020
726	20231219	090000	1797370	2995	3050	3050	2995	593