KissMeData/021080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190500	414668905	2905	2905	2905	2905	6270
3	20231219	190400	414668905	2905	2905	2905	2905	0
4	20231219	190300	414668905	2905	2905	2905	2905	0
5	20231219	190200	414668905	2905	2905	2905	2905	0
6	20231219	190100	414668905	2905	2905	2905	2905	0
7	20231219	190000	414668905	2905	2905	2905	2905	0
8	20231219	185900	414668905	2905	2905	2905	2905	0
9	20231219	185800	414668905	2905	2905	2905	2905	0
10	20231219	185700	414668905	2905	2905	2905	2905	0
11	20231219	185600	414668905	2905	2905	2905	2905	0
12	20231219	185500	414668905	2905	2905	2905	2905	0
13	20231219	185400	414668905	2905	2905	2905	2905	0
14	20231219	185300	414668905	2905	2905	2905	2905	0
15	20231219	185200	414668905	2905	2905	2905	2905	0
16	20231219	185100	414668905	2905	2905	2905	2905	0
17	20231219	185000	414668905	2905	2905	2905	2905	0
18	20231219	184900	414668905	2905	2905	2905	2905	0
19	20231219	184800	414668905	2905	2905	2905	2905	0
20	20231219	184700	414668905	2905	2905	2905	2905	0
21	20231219	184600	414668905	2905	2905	2905	2905	0
22	20231219	184500	414668905	2905	2905	2905	2905	0
23	20231219	184400	414668905	2905	2905	2905	2905	0
24	20231219	184300	414668905	2905	2905	2905	2905	0
25	20231219	184200	414668905	2905	2905	2905	2905	0
26	20231219	184100	414668905	2905	2905	2905	2905	0
27	20231219	184000	414668905	2905	2905	2905	2905	0
28	20231219	183900	414668905	2905	2905	2905	2905	0
29	20231219	183800	414668905	2905	2905	2905	2905	0
30	20231219	183700	414668905	2905	2905	2905	2905	0
31	20231219	183600	414668905	2905	2905	2905	2905	0
32	20231219	183500	414668905	2905	2905	2905	2905	6270
33	20231219	183400	414668905	2905	2905	2905	2905	0
34	20231219	183300	414668905	2905	2905	2905	2905	0
35	20231219	183200	414668905	2905	2905	2905	2905	0
36	20231219	183100	414668905	2905	2905	2905	2905	0
37	20231219	183000	414668905	2905	2905	2905	2905	0
38	20231219	182900	414668905	2905	2905	2905	2905	0
39	20231219	182800	414668905	2905	2905	2905	2905	0
40	20231219	182700	414668905	2905	2905	2905	2905	0
41	20231219	182600	414668905	2905	2905	2905	2905	0
42	20231219	182500	414668905	2905	2905	2905	2905	0
43	20231219	182400	414668905	2905	2905	2905	2905	0
44	20231219	182300	414668905	2905	2905	2905	2905	0
45	20231219	182200	414668905	2905	2905	2905	2905	0
46	20231219	182100	414668905	2905	2905	2905	2905	0
47	20231219	182000	414668905	2905	2905	2905	2905	0
48	20231219	181900	414668905	2905	2905	2905	2905	0
49	20231219	181800	414668905	2905	2905	2905	2905	0
50	20231219	181700	414668905	2905	2905	2905	2905	0
51	20231219	181600	414668905	2905	2905	2905	2905	0
52	20231219	181500	414668905	2905	2905	2905	2905	0
53	20231219	181400	414668905	2905	2905	2905	2905	0
54	20231219	181300	414668905	2905	2905	2905	2905	0
55	20231219	181200	414668905	2905	2905	2905	2905	0
56	20231219	181100	414668905	2905	2905	2905	2905	0
57	20231219	181000	414668905	2905	2905	2905	2905	0
58	20231219	180900	414668905	2905	2905	2905	2905	0
59	20231219	180800	414668905	2905	2905	2905	2905	0
60	20231219	180700	414668905	2905	2905	2905	2905	0
61	20231219	180600	414668905	2905	2905	2905	2905	0
62	20231219	180500	414668905	2905	2905	2905	2905	6270
63	20231219	180400	414668905	2905	2905	2905	2905	0
64	20231219	180300	414668905	2905	2905	2905	2905	0
65	20231219	180200	414668905	2905	2905	2905	2905	0
66	20231219	180100	414668905	2905	2905	2905	2905	0
67	20231219	180000	414668905	2905	2905	2905	2905	0
68	20231219	175900	414668905	2905	2905	2905	2905	0
69	20231219	175800	414668905	2905	2905	2905	2905	0
70	20231219	175700	414668905	2905	2905	2905	2905	0
71	20231219	175600	414668905	2905	2905	2905	2905	0
72	20231219	175500	414668905	2905	2905	2905	2905	0
73	20231219	175400	414668905	2905	2905	2905	2905	0
74	20231219	175300	414668905	2905	2905	2905	2905	0
75	20231219	175200	414668905	2905	2905	2905	2905	0
76	20231219	175100	414668905	2905	2905	2905	2905	0
77	20231219	175000	414668905	2905	2905	2905	2905	0
78	20231219	174900	414668905	2905	2905	2905	2905	0
79	20231219	174800	414668905	2905	2905	2905	2905	0
80	20231219	174700	414668905	2905	2905	2905	2905	0
81	20231219	174600	414668905	2905	2905	2905	2905	0
82	20231219	174500	414668905	2905	2905	2905	2905	0
83	20231219	174400	414668905	2905	2905	2905	2905	0
84	20231219	174300	414668905	2905	2905	2905	2905	0
85	20231219	174200	414668905	2905	2905	2905	2905	0
86	20231219	174100	414668905	2905	2905	2905	2905	0
87	20231219	174000	414668905	2905	2905	2905	2905	0
88	20231219	173900	414668905	2905	2905	2905	2905	0
89	20231219	173800	414668905	2905	2905	2905	2905	0
90	20231219	173700	414668905	2905	2905	2905	2905	0
91	20231219	173600	414668905	2905	2905	2905	2905	0
92	20231219	173500	414668905	2905	2905	2905	2905	6270
93	20231219	173400	414668905	2905	2905	2905	2905	0
94	20231219	173300	414668905	2905	2905	2905	2905	0
95	20231219	173200	414668905	2905	2905	2905	2905	0
96	20231219	173100	414668905	2905	2905	2905	2905	0
97	20231219	173000	414668905	2905	2905	2905	2905	0
98	20231219	172900	414668905	2905	2905	2905	2905	0
99	20231219	172800	414668905	2905	2905	2905	2905	0
100	20231219	172700	414668905	2905	2905	2905	2905	0
101	20231219	172600	414668905	2905	2905	2905	2905	0
102	20231219	172500	414668905	2905	2905	2905	2905	0
103	20231219	172400	414668905	2905	2905	2905	2905	0
104	20231219	172300	414668905	2905	2905	2905	2905	0
105	20231219	172200	414668905	2905	2905	2905	2905	0
106	20231219	172100	414668905	2905	2905	2905	2905	0
107	20231219	172000	414668905	2905	2905	2905	2905	0
108	20231219	171900	414668905	2905	2905	2905	2905	0
109	20231219	171800	414668905	2905	2905	2905	2905	0
110	20231219	171700	414668905	2905	2905	2905	2905	0
111	20231219	171600	414668905	2905	2905	2905	2905	0
112	20231219	171500	414668905	2905	2905	2905	2905	0
113	20231219	171400	414668905	2905	2905	2905	2905	0
114	20231219	171300	414668905	2905	2905	2905	2905	0
115	20231219	171200	414668905	2905	2905	2905	2905	0
116	20231219	171100	414668905	2905	2905	2905	2905	0
117	20231219	171000	414668905	2905	2905	2905	2905	0
118	20231219	170900	414668905	2905	2905	2905	2905	0
119	20231219	170800	414668905	2905	2905	2905	2905	0
120	20231219	170700	414668905	2905	2905	2905	2905	0
121	20231219	170600	414668905	2905	2905	2905	2905	0
122	20231219	170500	414668905	2905	2905	2905	2905	6270
123	20231219	170400	414668905	2905	2905	2905	2905	0
124	20231219	170300	414668905	2905	2905	2905	2905	0
125	20231219	170200	414668905	2905	2905	2905	2905	0
126	20231219	170100	414668905	2905	2905	2905	2905	0
127	20231219	170000	414668905	2905	2905	2905	2905	0
128	20231219	165900	414668905	2905	2905	2905	2905	0
129	20231219	165800	414668905	2905	2905	2905	2905	0
130	20231219	165700	414668905	2905	2905	2905	2905	0
131	20231219	165600	414668905	2905	2905	2905	2905	0
132	20231219	165500	414668905	2905	2905	2905	2905	0
133	20231219	165400	414668905	2905	2905	2905	2905	0
134	20231219	165300	414668905	2905	2905	2905	2905	0
135	20231219	165200	414668905	2905	2905	2905	2905	0
136	20231219	165100	414668905	2905	2905	2905	2905	0
137	20231219	165000	414668905	2905	2905	2905	2905	0
138	20231219	164900	414668905	2905	2905	2905	2905	0
139	20231219	164800	414668905	2905	2905	2905	2905	0
140	20231219	164700	414668905	2905	2905	2905	2905	0
141	20231219	164600	414668905	2905	2905	2905	2905	0
142	20231219	164500	414668905	2905	2905	2905	2905	0
143	20231219	164400	414668905	2905	2905	2905	2905	0
144	20231219	164300	414668905	2905	2905	2905	2905	0
145	20231219	164200	414668905	2905	2905	2905	2905	0
146	20231219	164100	414668905	2905	2905	2905	2905	0
147	20231219	164000	414668905	2905	2905	2905	2905	0
148	20231219	163900	414668905	2905	2905	2905	2905	0
149	20231219	163800	414668905	2905	2905	2905	2905	0
150	20231219	163700	414668905	2905	2905	2905	2905	0
151	20231219	163600	414668905	2905	2905	2905	2905	0
152	20231219	163500	414668905	2905	2905	2905	2905	6270
153	20231219	163400	414668905	2905	2905	2905	2905	0
154	20231219	163300	414668905	2905	2905	2905	2905	0
155	20231219	163200	414668905	2905	2905	2905	2905	0
156	20231219	163100	414668905	2905	2905	2905	2905	0
157	20231219	163000	414668905	2905	2905	2905	2905	0
158	20231219	162900	414668905	2905	2905	2905	2905	0
159	20231219	162800	414668905	2905	2905	2905	2905	0
160	20231219	162700	414668905	2905	2905	2905	2905	0
161	20231219	162600	414668905	2905	2905	2905	2905	0
162	20231219	162500	414668905	2905	2905	2905	2905	0
163	20231219	162400	414668905	2905	2905	2905	2905	0
164	20231219	162300	414668905	2905	2905	2905	2905	0
165	20231219	162200	414668905	2905	2905	2905	2905	0
166	20231219	162100	414668905	2905	2905	2905	2905	0
167	20231219	162000	414668905	2905	2905	2905	2905	0
168	20231219	161900	414668905	2905	2905	2905	2905	0
169	20231219	161800	414668905	2905	2905	2905	2905	0
170	20231219	161700	414668905	2905	2905	2905	2905	0
171	20231219	161600	414668905	2905	2905	2905	2905	0
172	20231219	161500	414668905	2905	2905	2905	2905	0
173	20231219	161400	414668905	2905	2905	2905	2905	0
174	20231219	161300	414668905	2905	2905	2905	2905	0
175	20231219	161200	414668905	2905	2905	2905	2905	0
176	20231219	161100	414668905	2905	2905	2905	2905	0
177	20231219	161000	414668905	2905	2905	2905	2905	0
178	20231219	160900	414668905	2905	2905	2905	2905	0
179	20231219	160800	414668905	2905	2905	2905	2905	0
180	20231219	160700	414668905	2905	2905	2905	2905	0
181	20231219	160600	414668905	2905	2905	2905	2905	0
182	20231219	160500	414668905	2905	2905	2905	2905	6270
183	20231219	160400	414668905	2905	2905	2905	2905	0
184	20231219	160300	414668905	2905	2905	2905	2905	0
185	20231219	160200	414668905	2905	2905	2905	2905	0
186	20231219	160100	414668905	2905	2905	2905	2905	0
187	20231219	160000	414668905	2905	2905	2905	2905	0
188	20231219	155900	414668905	2905	2905	2905	2905	0
189	20231219	155800	414668905	2905	2905	2905	2905	0
190	20231219	155700	414668905	2905	2905	2905	2905	0
191	20231219	155600	414668905	2905	2905	2905	2905	0
192	20231219	155500	414668905	2905	2905	2905	2905	0
193	20231219	155400	414668905	2905	2905	2905	2905	0
194	20231219	155300	414668905	2905	2905	2905	2905	0
195	20231219	155200	414668905	2905	2905	2905	2905	0
196	20231219	155100	414668905	2905	2905	2905	2905	0
197	20231219	155000	414668905	2905	2905	2905	2905	0
198	20231219	154900	414668905	2905	2905	2905	2905	0
199	20231219	154800	414668905	2905	2905	2905	2905	0
200	20231219	154700	414668905	2905	2905	2905	2905	0
201	20231219	154600	414668905	2905	2905	2905	2905	0
202	20231219	154500	414668905	2905	2905	2905	2905	0
203	20231219	154400	414668905	2905	2905	2905	2905	0
204	20231219	154300	414668905	2905	2905	2905	2905	0
205	20231219	154200	414668905	2905	2905	2905	2905	0
206	20231219	154100	414668905	2905	2905	2905	2905	0
207	20231219	154000	414668905	2905	2905	2905	2905	0
208	20231219	153900	414668905	2905	2905	2905	2905	0
209	20231219	153800	414668905	2905	2905	2905	2905	0
210	20231219	153700	414668905	2905	2905	2905	2905	0
211	20231219	153600	414668905	2905	2905	2905	2905	0
212	20231219	153500	414668905	2905	2905	2905	2905	6270
213	20231219	153400	414668905	2905	2905	2905	2905	0
214	20231219	153300	414668905	2905	2905	2905	2905	0
215	20231219	153200	414668905	2905	2905	2905	2905	0
216	20231219	153100	414668905	2905	2905	2905	2905	0
217	20231219	153000	414668905	2905	2905	2905	2905	6270
218	20231219	152900	396454555	2900	2900	2900	2900	0
219	20231219	152800	396454555	2900	2900	2900	2900	0
220	20231219	152700	396454555	2900	2900	2900	2900	0
221	20231219	152600	396454555	2900	2900	2900	2900	0
222	20231219	152500	396454555	2900	2900	2900	2900	0
223	20231219	152400	396454555	2900	2900	2900	2900	0
224	20231219	152300	396454555	2900	2900	2900	2900	0
225	20231219	152200	396454555	2900	2900	2900	2900	0
226	20231219	152100	396454555	2900	2900	2900	2900	0
227	20231219	152000	396454555	2900	2900	2900	2900	0
228	20231219	151900	396454555	2900	2895	2900	2880	548
229	20231219	151800	394873295	2895	2880	2895	2880	52
230	20231219	151700	394722770	2900	2895	2900	2895	201
231	20231219	151600	394140870	2895	2895	2895	2895	1
232	20231219	151500	394137975	2880	2880	2880	2880	1680
233	20231219	151400	389299575	2895	2890	2895	2890	1751
234	20231219	151300	384234020	2880	2890	2890	2880	2
235	20231219	151200	384228250	2890	2890	2890	2890	0
236	20231219	151100	384228250	2890	2890	2890	2890	0
237	20231219	151000	384228250	2890	2890	2890	2890	0
238	20231219	150900	384228250	2890	2890	2890	2890	10
239	20231219	150800	384199350	2880	2880	2880	2880	0
240	20231219	150700	384199350	2880	2880	2880	2880	1
241	20231219	150600	384196470	2890	2890	2890	2890	40
242	20231219	150500	384080870	2890	2880	2890	2880	27
243	20231219	150400	384002850	2890	2890	2890	2890	0
244	20231219	150300	384002850	2890	2890	2890	2890	0
245	20231219	150200	384002850	2890	2890	2890	2890	4
246	20231219	150100	383991290	2885	2885	2885	2885	20
247	20231219	150000	383933590	2890	2890	2890	2890	0
248	20231219	145900	383933590	2890	2890	2890	2890	0
249	20231219	145800	383933590	2890	2890	2890	2890	50
250	20231219	145700	383789090	2890	2890	2890	2890	0
251	20231219	145600	383789090	2890	2890	2890	2890	1
252	20231219	145500	383786200	2890	2890	2890	2890	5
253	20231219	145400	383771750	2880	2880	2880	2880	284
254	20231219	145300	382953830	2890	2890	2890	2890	15
255	20231219	145200	382910480	2890	2885	2890	2885	19
256	20231219	145100	382855660	2890	2890	2890	2890	1
257	20231219	145000	382852770	2880	2880	2880	2880	80
258	20231219	144900	382622370	2880	2880	2880	2880	0
259	20231219	144800	382622370	2880	2880	2880	2880	0
260	20231219	144700	382622370	2880	2890	2890	2880	178
261	20231219	144600	382108050	2890	2890	2890	2890	0
262	20231219	144500	382108050	2890	2890	2890	2890	1050
263	20231219	144400	379073550	2890	2890	2890	2890	1144
264	20231219	144300	375767390	2885	2885	2885	2885	0
265	20231219	144200	375767390	2885	2885	2885	2885	0
266	20231219	144100	375767390	2885	2885	2885	2885	0
267	20231219	144000	375767390	2885	2885	2885	2885	70
268	20231219	143900	375565440	2875	2880	2890	2875	5029
269	20231219	143800	361105940	2880	2885	2890	2880	3
270	20231219	143700	361097285	2880	2880	2880	2880	299
271	20231219	143600	360236165	2875	2880	2880	2875	1756
272	20231219	143500	355187470	2880	2880	2880	2880	0
273	20231219	143400	355187470	2880	2875	2890	2875	3568
274	20231219	143300	344910725	2880	2880	2880	2880	1856
275	20231219	143200	339565445	2880	2880	2880	2880	0
276	20231219	143100	339565445	2880	2880	2880	2880	694
277	20231219	143000	337566725	2880	2880	2880	2880	0
278	20231219	142900	337566725	2880	2880	2880	2880	0
279	20231219	142800	337566725	2880	2880	2880	2880	0
280	20231219	142700	337566725	2880	2880	2880	2880	7
281	20231219	142600	337546565	2890	2890	2890	2890	0
282	20231219	142500	337546565	2890	2890	2890	2890	0
283	20231219	142400	337546565	2890	2890	2890	2890	1
284	20231219	142300	337543675	2880	2890	2890	2880	511
285	20231219	142200	336071655	2885	2885	2885	2885	0
286	20231219	142100	336071655	2885	2885	2885	2885	28
287	20231219	142000	335990875	2885	2885	2885	2885	972
288	20231219	141900	333186655	2880	2880	2880	2880	50
289	20231219	141800	333042655	2880	2880	2880	2880	1047
290	20231219	141700	330027295	2880	2880	2880	2880	0
291	20231219	141600	330027295	2880	2880	2880	2880	5
292	20231219	141500	330012895	2880	2880	2880	2880	0
293	20231219	141400	330012895	2880	2880	2880	2880	102
294	20231219	141300	329719135	2880	2880	2880	2880	0
295	20231219	141200	329719135	2880	2880	2880	2880	0
296	20231219	141100	329719135	2880	2880	2880	2880	0
297	20231219	141000	329719135	2880	2880	2880	2880	3051
298	20231219	140900	320932255	2885	2885	2885	2885	7
299	20231219	140800	320912060	2880	2880	2880	2880	0
300	20231219	140700	320912060	2880	2880	2880	2880	0
301	20231219	140600	320912060	2880	2880	2880	2880	0
302	20231219	140500	320912060	2880	2880	2880	2880	0
303	20231219	140400	320912060	2880	2880	2880	2880	0
304	20231219	140300	320912060	2880	2880	2880	2880	980
305	20231219	140200	318089660	2885	2885	2885	2885	0
306	20231219	140100	318089660	2885	2885	2885	2885	0
307	20231219	140000	318089660	2885	2885	2885	2885	0
308	20231219	135900	318089660	2885	2885	2885	2885	2
309	20231219	135800	318083890	2885	2885	2885	2885	57
310	20231219	135700	317919445	2885	2885	2885	2885	20
311	20231219	135600	317861745	2885	2885	2885	2885	1171
312	20231219	135500	314483410	2885	2885	2885	2885	0
313	20231219	135400	314483410	2885	2885	2885	2885	0
314	20231219	135300	314483410	2885	2885	2885	2885	0
315	20231219	135200	314483410	2885	2885	2885	2885	1
316	20231219	135100	314480525	2880	2880	2880	2880	0
317	20231219	135000	314480525	2880	2880	2880	2880	207
318	20231219	134900	313884365	2885	2885	2885	2885	1000
319	20231219	134800	310999365	2885	2885	2885	2885	0
320	20231219	134700	310999365	2885	2885	2885	2885	30
321	20231219	134600	310912815	2885	2885	2885	2885	0
322	20231219	134500	310912815	2885	2880	2885	2880	101
323	20231219	134400	310621930	2880	2880	2880	2880	3
324	20231219	134300	310613290	2885	2885	2885	2885	0
325	20231219	134200	310613290	2885	2885	2885	2885	0
326	20231219	134100	310613290	2885	2885	2885	2885	0
327	20231219	134000	310613290	2885	2885	2885	2885	300
328	20231219	133900	309747790	2885	2885	2885	2885	347
329	20231219	133800	308746695	2885	2885	2885	2885	150
330	20231219	133700	308313945	2890	2890	2890	2890	51
331	20231219	133600	308166555	2885	2885	2885	2885	0
332	20231219	133500	308166555	2885	2885	2885	2885	11
333	20231219	133400	308134820	2885	2885	2885	2885	20
334	20231219	133300	308077120	2885	2885	2885	2885	1585
335	20231219	133200	303504395	2885	2885	2885	2885	2030
336	20231219	133100	297647845	2885	2885	2885	2885	0
337	20231219	133000	297647845	2885	2885	2885	2885	1
338	20231219	132900	297644960	2880	2880	2880	2880	0
339	20231219	132800	297644960	2880	2880	2880	2880	0
340	20231219	132700	297644960	2880	2880	2880	2880	0
341	20231219	132600	297644960	2880	2880	2880	2880	568
342	20231219	132500	296009120	2880	2880	2880	2880	2
343	20231219	132400	296003360	2880	2880	2880	2880	134
344	20231219	132300	295617440	2880	2880	2880	2880	0
345	20231219	132200	295617440	2880	2880	2880	2880	0
346	20231219	132100	295617440	2880	2880	2880	2880	0
347	20231219	132000	295617440	2880	2880	2880	2880	101
348	20231219	131900	295326560	2880	2880	2880	2880	1001
349	20231219	131800	292443680	2885	2885	2885	2885	0
350	20231219	131700	292443680	2885	2885	2885	2885	353
351	20231219	131600	291425275	2890	2890	2890	2890	898
352	20231219	131500	288830055	2890	2890	2890	2890	0
353	20231219	131400	288830055	2890	2890	2890	2890	0
354	20231219	131300	288830055	2890	2890	2890	2890	0
355	20231219	131200	288830055	2890	2890	2890	2890	0
356	20231219	131100	288830055	2890	2890	2890	2890	1
357	20231219	131000	288827165	2885	2885	2885	2885	0
358	20231219	130900	288827165	2885	2885	2885	2885	0
359	20231219	130800	288827165	2885	2885	2885	2885	0
360	20231219	130700	288827165	2885	2885	2885	2885	2000
361	20231219	130600	283057165	2890	2890	2890	2890	0
362	20231219	130500	283057165	2890	2890	2890	2890	0
363	20231219	130400	283057165	2890	2890	2890	2890	1
364	20231219	130300	283054275	2890	2890	2890	2890	0
365	20231219	130200	283054275	2890	2890	2890	2890	100
366	20231219	130100	282765275	2895	2895	2895	2895	0
367	20231219	130000	282765275	2895	2895	2895	2895	0
368	20231219	125900	282765275	2895	2895	2895	2895	0
369	20231219	125800	282765275	2895	2895	2895	2895	1
370	20231219	125700	282762380	2895	2895	2895	2895	1
371	20231219	125600	282759485	2890	2890	2890	2890	291
372	20231219	125500	281918495	2890	2890	2890	2890	100
373	20231219	125400	281629495	2890	2890	2890	2890	7
374	20231219	125300	281609265	2890	2890	2890	2890	3
375	20231219	125200	281600595	2895	2895	2895	2895	20
376	20231219	125100	281542695	2895	2895	2895	2895	70
377	20231219	125000	281340045	2895	2895	2895	2895	0
378	20231219	124900	281340045	2895	2885	2895	2885	501
379	20231219	124800	279894650	2885	2885	2885	2885	306
380	20231219	124700	279011840	2895	2895	2895	2895	1
381	20231219	124600	279008945	2885	2885	2885	2885	0
382	20231219	124500	279008945	2885	2895	2895	2885	101
383	20231219	124400	278717540	2885	2890	2890	2885	2
384	20231219	124300	278711765	2895	2895	2895	2895	0
385	20231219	124200	278711765	2895	2895	2895	2895	0
386	20231219	124100	278711765	2895	2895	2895	2895	0
387	20231219	124000	278711765	2895	2895	2895	2895	9
388	20231219	123900	278685710	2880	2880	2880	2880	0
389	20231219	123800	278685710	2880	2880	2880	2880	0
390	20231219	123700	278685710	2880	2880	2880	2880	1500
391	20231219	123600	274365710	2880	2880	2880	2880	0
392	20231219	123500	274365710	2880	2880	2880	2880	2000
393	20231219	123400	268605710	2880	2880	2880	2880	0
394	20231219	123300	268605710	2880	2880	2880	2880	1
395	20231219	123200	268602830	2880	2880	2880	2880	0
396	20231219	123100	268602830	2880	2880	2880	2880	0
397	20231219	123000	268602830	2880	2880	2880	2880	1
398	20231219	122900	268599950	2895	2895	2895	2895	0
399	20231219	122800	268599950	2895	2895	2895	2895	0
400	20231219	122700	268599950	2895	2895	2895	2895	0
401	20231219	122600	268599950	2895	2895	2895	2895	0
402	20231219	122500	268599950	2895	2895	2895	2895	30
403	20231219	122400	268513100	2895	2895	2895	2895	0
404	20231219	122300	268513100	2895	2895	2895	2895	0
405	20231219	122200	268513100	2895	2895	2895	2895	0
406	20231219	122100	268513100	2895	2895	2895	2895	0
407	20231219	122000	268513100	2895	2895	2895	2895	0
408	20231219	121900	268513100	2895	2895	2895	2895	0
409	20231219	121800	268513100	2895	2895	2895	2895	1
410	20231219	121700	268510205	2880	2880	2880	2880	0
411	20231219	121600	268510205	2880	2880	2880	2880	0
412	20231219	121500	268510205	2880	2880	2880	2880	0
413	20231219	121400	268510205	2880	2880	2880	2880	0
414	20231219	121300	268510205	2880	2880	2880	2880	1
415	20231219	121200	268507325	2880	2880	2880	2880	0
416	20231219	121100	268507325	2880	2880	2880	2880	0
417	20231219	121000	268507325	2880	2880	2880	2880	0
418	20231219	120900	268507325	2880	2880	2880	2880	0
419	20231219	120800	268507325	2880	2880	2880	2880	1000
420	20231219	120700	265627325	2895	2895	2895	2895	0
421	20231219	120600	265627325	2895	2895	2895	2895	0
422	20231219	120500	265627325	2895	2895	2895	2895	1
423	20231219	120400	265624430	2895	2895	2895	2895	0
424	20231219	120300	265624430	2895	2895	2895	2895	0
425	20231219	120200	265624430	2895	2895	2895	2895	130
426	20231219	120100	265248080	2895	2895	2895	2895	19
427	20231219	120000	265193075	2890	2890	2890	2890	0
428	20231219	115900	265193075	2890	2890	2890	2890	546
429	20231219	115800	263615135	2890	2890	2890	2890	0
430	20231219	115700	263615135	2890	2890	2890	2890	0
431	20231219	115600	263615135	2890	2890	2890	2890	0
432	20231219	115500	263615135	2890	2890	2890	2890	100
433	20231219	115400	263326135	2890	2890	2890	2890	0
434	20231219	115300	263326135	2890	2890	2890	2890	0
435	20231219	115200	263326135	2890	2890	2890	2890	0
436	20231219	115100	263326135	2890	2890	2890	2890	3
437	20231219	115000	263317465	2890	2890	2890	2890	20
438	20231219	114900	263259665	2890	2890	2890	2890	0
439	20231219	114800	263259665	2890	2890	2890	2890	0
440	20231219	114700	263259665	2890	2890	2890	2890	0
441	20231219	114600	263259665	2890	2875	2890	2865	4362
442	20231219	114500	250750885	2895	2895	2895	2895	0
443	20231219	114400	250750885	2895	2895	2895	2895	0
444	20231219	114300	250750885	2895	2895	2895	2895	4
445	20231219	114200	250739305	2895	2890	2895	2880	17336
446	20231219	114100	200800145	2890	2890	2890	2890	0
447	20231219	114000	200800145	2890	2890	2890	2890	594
448	20231219	113900	199083485	2885	2885	2885	2885	0
449	20231219	113800	199083485	2885	2885	2885	2885	0
450	20231219	113700	199083485	2885	2885	2885	2885	534
451	20231219	113600	197542895	2865	2875	2875	2865	160
452	20231219	113500	197083105	2865	2875	2875	2865	6666
453	20231219	113400	177970040	2875	2890	2890	2875	1638
454	20231219	113300	173252860	2900	2900	2900	2900	2
455	20231219	113200	173247060	2900	2900	2900	2900	20
456	20231219	113100	173189060	2900	2900	2900	2900	0
457	20231219	113000	173189060	2900	2890	2900	2885	4
458	20231219	112900	173177500	2885	2890	2890	2885	10
459	20231219	112800	173148645	2885	2885	2885	2885	0
460	20231219	112700	173148645	2885	2895	2895	2885	107
461	20231219	112600	172839805	2900	2900	2900	2900	100
462	20231219	112500	172549805	2900	2900	2900	2900	0
463	20231219	112400	172549805	2900	2900	2900	2900	0
464	20231219	112300	172549805	2900	2900	2900	2900	0
465	20231219	112200	172549805	2900	2900	2900	2900	10
466	20231219	112100	172520805	2900	2900	2900	2900	0
467	20231219	112000	172520805	2900	2900	2900	2900	0
468	20231219	111900	172520805	2900	2900	2900	2900	2
469	20231219	111800	172515005	2900	2900	2900	2900	0
470	20231219	111700	172515005	2900	2900	2900	2900	463
471	20231219	111600	171172305	2905	2905	2905	2905	1
472	20231219	111500	171169400	2900	2900	2900	2900	759
473	20231219	111400	168968300	2900	2900	2900	2900	0
474	20231219	111300	168968300	2900	2900	2900	2900	0
475	20231219	111200	168968300	2900	2900	2900	2900	1
476	20231219	111100	168965400	2900	2900	2900	2900	3
477	20231219	111000	168956700	2900	2900	2900	2900	0
478	20231219	110900	168956700	2900	2900	2900	2900	0
479	20231219	110800	168956700	2900	2900	2900	2900	0
480	20231219	110700	168956700	2900	2900	2900	2900	0
481	20231219	110600	168956700	2900	2900	2900	2900	100
482	20231219	110500	168666700	2900	2900	2900	2900	0
483	20231219	110400	168666700	2900	2900	2900	2900	0
484	20231219	110300	168666700	2900	2900	2900	2900	0
485	20231219	110200	168666700	2900	2900	2900	2900	0
486	20231219	110100	168666700	2900	2900	2900	2900	0
487	20231219	110000	168666700	2900	2900	2900	2900	0
488	20231219	105900	168666700	2900	2895	2900	2895	2
489	20231219	105800	168660905	2895	2890	2895	2880	410
490	20231219	105700	167477115	2890	2890	2890	2890	373
491	20231219	105600	166399145	2890	2890	2890	2890	0
492	20231219	105500	166399145	2890	2890	2890	2890	0
493	20231219	105400	166399145	2890	2885	2890	2885	4169
494	20231219	105300	154368430	2880	2880	2880	2880	0
495	20231219	105200	154368430	2880	2880	2880	2880	0
496	20231219	105100	154368430	2880	2880	2880	2880	0
497	20231219	105000	154368430	2880	2880	2880	2880	154
498	20231219	104900	153924910	2880	2880	2880	2880	243
499	20231219	104800	153225070	2875	2875	2875	2875	0
500	20231219	104700	153225070	2875	2875	2875	2875	148
501	20231219	104600	152799570	2880	2880	2880	2880	0
502	20231219	104500	152799570	2880	2880	2880	2880	0
503	20231219	104400	152799570	2880	2880	2880	2880	0
504	20231219	104300	152799570	2880	2880	2880	2880	100
505	20231219	104200	152511570	2880	2870	2880	2870	396
506	20231219	104100	151375040	2870	2880	2885	2870	600
507	20231219	104000	149647545	2880	2880	2880	2880	0
508	20231219	103900	149647545	2880	2880	2880	2880	0
509	20231219	103800	149647545	2880	2880	2880	2880	1
510	20231219	103700	149644665	2880	2880	2880	2880	0
511	20231219	103600	149644665	2880	2880	2880	2880	1
512	20231219	103500	149641785	2865	2865	2865	2865	0
513	20231219	103400	149641785	2865	2865	2865	2865	0
514	20231219	103300	149641785	2865	2870	2870	2865	2379
515	20231219	103200	142825590	2880	2880	2880	2880	0
516	20231219	103100	142825590	2880	2880	2880	2880	0
517	20231219	103000	142825590	2880	2880	2880	2880	0
518	20231219	102900	142825590	2880	2880	2880	2880	0
519	20231219	102800	142825590	2880	2880	2880	2870	314
520	20231219	102700	141924390	2870	2870	2870	2870	0
521	20231219	102600	141924390	2870	2870	2870	2870	0
522	20231219	102500	141924390	2870	2870	2870	2870	0
523	20231219	102400	141924390	2870	2875	2875	2870	1010
524	20231219	102300	139025405	2875	2875	2875	2875	0
525	20231219	102200	139025405	2875	2875	2875	2875	50
526	20231219	102100	138881655	2875	2875	2875	2875	100
527	20231219	102000	138594155	2885	2885	2885	2885	0
528	20231219	101900	138594155	2885	2885	2885	2885	86
529	20231219	101800	138346045	2890	2890	2890	2890	1
530	20231219	101700	138343155	2875	2875	2875	2875	0
531	20231219	101600	138343155	2875	2875	2875	2875	0
532	20231219	101500	138343155	2875	2875	2875	2875	0
533	20231219	101400	138343155	2875	2875	2875	2875	0
534	20231219	101300	138343155	2875	2875	2875	2875	0
535	20231219	101200	138343155	2875	2875	2875	2875	0
536	20231219	101100	138343155	2875	2875	2875	2875	1040
537	20231219	101000	135353155	2895	2880	2895	2880	2066
538	20231219	100900	129397830	2885	2885	2885	2885	0
539	20231219	100800	129397830	2885	2885	2885	2885	0
540	20231219	100700	129397830	2885	2890	2890	2885	100
541	20231219	100600	129108990	2890	2890	2890	2890	2032
542	20231219	100500	123236510	2890	2890	2890	2890	2
543	20231219	100400	123230730	2890	2880	2890	2875	2231
544	20231219	100300	116799135	2885	2885	2885	2885	2
545	20231219	100200	116793365	2880	2880	2880	2880	0
546	20231219	100100	116793365	2880	2880	2880	2880	0
547	20231219	100000	116793365	2880	2880	2880	2880	0
548	20231219	095900	116793365	2880	2880	2880	2880	60
549	20231219	095800	116620565	2880	2880	2880	2880	100
550	20231219	095700	116332565	2880	2880	2880	2880	336
551	20231219	095600	115364885	2880	2885	2885	2880	1252
552	20231219	095500	111753965	2885	2895	2895	2885	255
553	20231219	095400	111018240	2885	2885	2885	2885	161
554	20231219	095300	110553755	2885	2885	2885	2885	2241
555	20231219	095200	104088470	2885	2885	2885	2885	0
556	20231219	095100	104088470	2885	2885	2885	2885	100
557	20231219	095000	103799970	2885	2885	2885	2885	0
558	20231219	094900	103799970	2885	2885	2885	2885	0
559	20231219	094800	103799970	2885	2885	2885	2885	0
560	20231219	094700	103799970	2885	2890	2890	2885	15
561	20231219	094600	103756680	2895	2895	2895	2895	1
562	20231219	094500	103753785	2890	2890	2890	2890	0
563	20231219	094400	103753785	2890	2890	2890	2890	0
564	20231219	094300	103753785	2890	2890	2890	2890	14
565	20231219	094200	103713325	2890	2890	2890	2890	36
566	20231219	094100	103609285	2900	2900	2900	2900	1
567	20231219	094000	103606385	2890	2900	2900	2890	501
568	20231219	093900	102158485	2900	2900	2900	2900	1
569	20231219	093800	102155585	2890	2895	2895	2890	1391
570	20231219	093700	98135420	2905	2895	2905	2895	1551
571	20231219	093600	93645255	2895	2880	2895	2880	3723
572	20231219	093500	82883195	2885	2885	2885	2885	376
573	20231219	093400	81798435	2875	2880	2880	2875	1433
574	20231219	093300	77678310	2875	2875	2875	2875	0
575	20231219	093200	77678310	2875	2875	2875	2875	680
576	20231219	093100	75723310	2875	2875	2875	2875	1197
577	20231219	093000	72281935	2890	2890	2890	2890	0
578	20231219	092900	72281935	2890	2890	2890	2890	3
579	20231219	092800	72273265	2875	2875	2875	2875	0
580	20231219	092700	72273265	2875	2875	2875	2875	0
581	20231219	092600	72273265	2875	2875	2875	2875	1203
582	20231219	092500	68814640	2890	2880	2890	2880	69
583	20231219	092400	68615910	2880	2880	2880	2880	94
584	20231219	092300	68345190	2890	2890	2890	2890	2
585	20231219	092200	68339410	2895	2895	2895	2895	0
586	20231219	092100	68339410	2895	2890	2895	2890	600
587	20231219	092000	66605050	2895	2895	2895	2895	0
588	20231219	091900	66605050	2895	2895	2895	2895	400
589	20231219	091800	65447050	2895	2895	2895	2895	625
590	20231219	091700	63637675	2895	2895	2895	2895	1045
591	20231219	091600	60612400	2895	2895	2895	2895	0
592	20231219	091500	60612400	2895	2895	2895	2895	0
593	20231219	091400	60612400	2895	2895	2895	2895	253
594	20231219	091300	59879965	2910	2910	2910	2890	3552
595	20231219	091200	49574665	2910	2900	2910	2900	2864
596	20231219	091100	41257440	2895	2885	2895	2885	1987
597	20231219	091000	35511010	2875	2875	2875	2875	500
598	20231219	090900	34073510	2885	2885	2885	2885	50
599	20231219	090800	33929260	2885	2890	2890	2885	1263
600	20231219	090700	30279440	2890	2890	2890	2890	787
601	20231219	090600	28005010	2890	2890	2890	2890	0
602	20231219	090500	28005010	2890	2890	2890	2875	700
603	20231219	090400	25989510	2890	2890	2890	2890	49
604	20231219	090300	25847900	2895	2880	2895	2880	1824
605	20231219	090200	20580340	2880	2870	2880	2870	315
606	20231219	090100	19675395	2870	2870	2870	2870	1063
607	20231219	090000	16624585	2870	2845	2870	2845	5843