KissMeData/025890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190800	32142785	2985	2985	2985	2985	78
3	20231221	190700	32142785	2985	2985	2985	2985	0
4	20231221	190600	32142785	2985	2985	2985	2985	0
5	20231221	190500	32142785	2985	2985	2985	2985	0
6	20231221	190400	32142785	2985	2985	2985	2985	0
7	20231221	190300	32142785	2985	2985	2985	2985	0
8	20231221	190200	32142785	2985	2985	2985	2985	0
9	20231221	190100	32142785	2985	2985	2985	2985	0
10	20231221	190000	32142785	2985	2985	2985	2985	0
11	20231221	185900	32142785	2985	2985	2985	2985	0
12	20231221	185800	32142785	2985	2985	2985	2985	0
13	20231221	185700	32142785	2985	2985	2985	2985	0
14	20231221	185600	32142785	2985	2985	2985	2985	0
15	20231221	185500	32142785	2985	2985	2985	2985	0
16	20231221	185400	32142785	2985	2985	2985	2985	0
17	20231221	185300	32142785	2985	2985	2985	2985	0
18	20231221	185200	32142785	2985	2985	2985	2985	0
19	20231221	185100	32142785	2985	2985	2985	2985	0
20	20231221	185000	32142785	2985	2985	2985	2985	0
21	20231221	184900	32142785	2985	2985	2985	2985	0
22	20231221	184800	32142785	2985	2985	2985	2985	0
23	20231221	184700	32142785	2985	2985	2985	2985	0
24	20231221	184600	32142785	2985	2985	2985	2985	0
25	20231221	184500	32142785	2985	2985	2985	2985	0
26	20231221	184400	32142785	2985	2985	2985	2985	0
27	20231221	184300	32142785	2985	2985	2985	2985	0
28	20231221	184200	32142785	2985	2985	2985	2985	0
29	20231221	184100	32142785	2985	2985	2985	2985	0
30	20231221	184000	32142785	2985	2985	2985	2985	0
31	20231221	183900	32142785	2985	2985	2985	2985	0
32	20231221	183800	32142785	2985	2985	2985	2985	78
33	20231221	183700	32142785	2985	2985	2985	2985	0
34	20231221	183600	32142785	2985	2985	2985	2985	0
35	20231221	183500	32142785	2985	2985	2985	2985	0
36	20231221	183400	32142785	2985	2985	2985	2985	0
37	20231221	183300	32142785	2985	2985	2985	2985	0
38	20231221	183200	32142785	2985	2985	2985	2985	0
39	20231221	183100	32142785	2985	2985	2985	2985	0
40	20231221	183000	32142785	2985	2985	2985	2985	0
41	20231221	182900	32142785	2985	2985	2985	2985	0
42	20231221	182800	32142785	2985	2985	2985	2985	0
43	20231221	182700	32142785	2985	2985	2985	2985	0
44	20231221	182600	32142785	2985	2985	2985	2985	0
45	20231221	182500	32142785	2985	2985	2985	2985	0
46	20231221	182400	32142785	2985	2985	2985	2985	0
47	20231221	182300	32142785	2985	2985	2985	2985	0
48	20231221	182200	32142785	2985	2985	2985	2985	0
49	20231221	182100	32142785	2985	2985	2985	2985	0
50	20231221	182000	32142785	2985	2985	2985	2985	0
51	20231221	181900	32142785	2985	2985	2985	2985	0
52	20231221	181800	32142785	2985	2985	2985	2985	0
53	20231221	181700	32142785	2985	2985	2985	2985	0
54	20231221	181600	32142785	2985	2985	2985	2985	0
55	20231221	181500	32142785	2985	2985	2985	2985	0
56	20231221	181400	32142785	2985	2985	2985	2985	0
57	20231221	181300	32142785	2985	2985	2985	2985	0
58	20231221	181200	32142785	2985	2985	2985	2985	0
59	20231221	181100	32142785	2985	2985	2985	2985	0
60	20231221	181000	32142785	2985	2985	2985	2985	0
61	20231221	180900	32142785	2985	2985	2985	2985	0
62	20231221	180800	32142785	2985	2985	2985	2985	78
63	20231221	180700	32142785	2985	2985	2985	2985	0
64	20231221	180600	32142785	2985	2985	2985	2985	0
65	20231221	180500	32142785	2985	2985	2985	2985	0
66	20231221	180400	32142785	2985	2985	2985	2985	0
67	20231221	180300	32142785	2985	2985	2985	2985	0
68	20231221	180200	32142785	2985	2985	2985	2985	0
69	20231221	180100	32142785	2985	2985	2985	2985	0
70	20231221	180000	32142785	2985	2985	2985	2985	0
71	20231221	175900	32142785	2985	2985	2985	2985	0
72	20231221	175800	32142785	2985	2985	2985	2985	0
73	20231221	175700	32142785	2985	2985	2985	2985	0
74	20231221	175600	32142785	2985	2985	2985	2985	0
75	20231221	175500	32142785	2985	2985	2985	2985	0
76	20231221	175400	32142785	2985	2985	2985	2985	0
77	20231221	175300	32142785	2985	2985	2985	2985	0
78	20231221	175200	32142785	2985	2985	2985	2985	0
79	20231221	175100	32142785	2985	2985	2985	2985	0
80	20231221	175000	32142785	2985	2985	2985	2985	0
81	20231221	174900	32142785	2985	2985	2985	2985	0
82	20231221	174800	32142785	2985	2985	2985	2985	0
83	20231221	174700	32142785	2985	2985	2985	2985	0
84	20231221	174600	32142785	2985	2985	2985	2985	0
85	20231221	174500	32142785	2985	2985	2985	2985	0
86	20231221	174400	32142785	2985	2985	2985	2985	0
87	20231221	174300	32142785	2985	2985	2985	2985	0
88	20231221	174200	32142785	2985	2985	2985	2985	0
89	20231221	174100	32142785	2985	2985	2985	2985	0
90	20231221	174000	32142785	2985	2985	2985	2985	0
91	20231221	173900	32142785	2985	2985	2985	2985	0
92	20231221	173800	32142785	2985	2985	2985	2985	78
93	20231221	173700	32142785	2985	2985	2985	2985	0
94	20231221	173600	32142785	2985	2985	2985	2985	0
95	20231221	173500	32142785	2985	2985	2985	2985	0
96	20231221	173400	32142785	2985	2985	2985	2985	0
97	20231221	173300	32142785	2985	2985	2985	2985	0
98	20231221	173200	32142785	2985	2985	2985	2985	0
99	20231221	173100	32142785	2985	2985	2985	2985	0
100	20231221	173000	32142785	2985	2985	2985	2985	0
101	20231221	172900	32142785	2985	2985	2985	2985	0
102	20231221	172800	32142785	2985	2985	2985	2985	0
103	20231221	172700	32142785	2985	2985	2985	2985	0
104	20231221	172600	32142785	2985	2985	2985	2985	0
105	20231221	172500	32142785	2985	2985	2985	2985	0
106	20231221	172400	32142785	2985	2985	2985	2985	0
107	20231221	172300	32142785	2985	2985	2985	2985	0
108	20231221	172200	32142785	2985	2985	2985	2985	0
109	20231221	172100	32142785	2985	2985	2985	2985	0
110	20231221	172000	32142785	2985	2985	2985	2985	0
111	20231221	171900	32142785	2985	2985	2985	2985	0
112	20231221	171800	32142785	2985	2985	2985	2985	0
113	20231221	171700	32142785	2985	2985	2985	2985	0
114	20231221	171600	32142785	2985	2985	2985	2985	0
115	20231221	171500	32142785	2985	2985	2985	2985	0
116	20231221	171400	32142785	2985	2985	2985	2985	0
117	20231221	171300	32142785	2985	2985	2985	2985	0
118	20231221	171200	32142785	2985	2985	2985	2985	0
119	20231221	171100	32142785	2985	2985	2985	2985	0
120	20231221	171000	32142785	2985	2985	2985	2985	0
121	20231221	170900	32142785	2985	2985	2985	2985	0
122	20231221	170800	32142785	2985	2985	2985	2985	78
123	20231221	170700	32142785	2985	2985	2985	2985	0
124	20231221	170600	32142785	2985	2985	2985	2985	0
125	20231221	170500	32142785	2985	2985	2985	2985	0
126	20231221	170400	32142785	2985	2985	2985	2985	0
127	20231221	170300	32142785	2985	2985	2985	2985	0
128	20231221	170200	32142785	2985	2985	2985	2985	0
129	20231221	170100	32142785	2985	2985	2985	2985	0
130	20231221	170000	32142785	2985	2985	2985	2985	0
131	20231221	165900	32142785	2985	2985	2985	2985	0
132	20231221	165800	32142785	2985	2985	2985	2985	0
133	20231221	165700	32142785	2985	2985	2985	2985	0
134	20231221	165600	32142785	2985	2985	2985	2985	0
135	20231221	165500	32142785	2985	2985	2985	2985	0
136	20231221	165400	32142785	2985	2985	2985	2985	0
137	20231221	165300	32142785	2985	2985	2985	2985	0
138	20231221	165200	32142785	2985	2985	2985	2985	0
139	20231221	165100	32142785	2985	2985	2985	2985	0
140	20231221	165000	32142785	2985	2985	2985	2985	0
141	20231221	164900	32142785	2985	2985	2985	2985	0
142	20231221	164800	32142785	2985	2985	2985	2985	0
143	20231221	164700	32142785	2985	2985	2985	2985	0
144	20231221	164600	32142785	2985	2985	2985	2985	0
145	20231221	164500	32142785	2985	2985	2985	2985	0
146	20231221	164400	32142785	2985	2985	2985	2985	0
147	20231221	164300	32142785	2985	2985	2985	2985	0
148	20231221	164200	32142785	2985	2985	2985	2985	0
149	20231221	164100	32142785	2985	2985	2985	2985	0
150	20231221	164000	32142785	2985	2985	2985	2985	0
151	20231221	163900	32142785	2985	2985	2985	2985	0
152	20231221	163800	32142785	2985	2985	2985	2985	78
153	20231221	163700	32142785	2985	2985	2985	2985	0
154	20231221	163600	32142785	2985	2985	2985	2985	0
155	20231221	163500	32142785	2985	2985	2985	2985	0
156	20231221	163400	32142785	2985	2985	2985	2985	0
157	20231221	163300	32142785	2985	2985	2985	2985	0
158	20231221	163200	32142785	2985	2985	2985	2985	0
159	20231221	163100	32142785	2985	2985	2985	2985	0
160	20231221	163000	32142785	2985	2985	2985	2985	0
161	20231221	162900	32142785	2985	2985	2985	2985	0
162	20231221	162800	32142785	2985	2985	2985	2985	0
163	20231221	162700	32142785	2985	2985	2985	2985	0
164	20231221	162600	32142785	2985	2985	2985	2985	0
165	20231221	162500	32142785	2985	2985	2985	2985	0
166	20231221	162400	32142785	2985	2985	2985	2985	0
167	20231221	162300	32142785	2985	2985	2985	2985	0
168	20231221	162200	32142785	2985	2985	2985	2985	0
169	20231221	162100	32142785	2985	2985	2985	2985	0
170	20231221	162000	32142785	2985	2985	2985	2985	0
171	20231221	161900	32142785	2985	2985	2985	2985	0
172	20231221	161800	32142785	2985	2985	2985	2985	0
173	20231221	161700	32142785	2985	2985	2985	2985	0
174	20231221	161600	32142785	2985	2985	2985	2985	0
175	20231221	161500	32142785	2985	2985	2985	2985	0
176	20231221	161400	32142785	2985	2985	2985	2985	0
177	20231221	161300	32142785	2985	2985	2985	2985	0
178	20231221	161200	32142785	2985	2985	2985	2985	0
179	20231221	161100	32142785	2985	2985	2985	2985	0
180	20231221	161000	32142785	2985	2985	2985	2985	0
181	20231221	160900	32142785	2985	2985	2985	2985	0
182	20231221	160800	32142785	2985	2985	2985	2985	78
183	20231221	160700	32142785	2985	2985	2985	2985	0
184	20231221	160600	32142785	2985	2985	2985	2985	0
185	20231221	160500	32142785	2985	2985	2985	2985	0
186	20231221	160400	32142785	2985	2985	2985	2985	0
187	20231221	160300	32142785	2985	2985	2985	2985	0
188	20231221	160200	32142785	2985	2985	2985	2985	0
189	20231221	160100	32142785	2985	2985	2985	2985	0
190	20231221	160000	32142785	2985	2985	2985	2985	0
191	20231221	155900	32142785	2985	2985	2985	2985	0
192	20231221	155800	32142785	2985	2985	2985	2985	0
193	20231221	155700	32142785	2985	2985	2985	2985	0
194	20231221	155600	32142785	2985	2985	2985	2985	0
195	20231221	155500	32142785	2985	2985	2985	2985	0
196	20231221	155400	32142785	2985	2985	2985	2985	0
197	20231221	155300	32142785	2985	2985	2985	2985	0
198	20231221	155200	32142785	2985	2985	2985	2985	0
199	20231221	155100	32142785	2985	2985	2985	2985	0
200	20231221	155000	32142785	2985	2985	2985	2985	0
201	20231221	154900	32142785	2985	2985	2985	2985	0
202	20231221	154800	32142785	2985	2985	2985	2985	0
203	20231221	154700	32142785	2985	2985	2985	2985	0
204	20231221	154600	32142785	2985	2985	2985	2985	0
205	20231221	154500	32142785	2985	2985	2985	2985	0
206	20231221	154400	32142785	2985	2985	2985	2985	0
207	20231221	154300	32142785	2985	2985	2985	2985	0
208	20231221	154200	32142785	2985	2985	2985	2985	0
209	20231221	154100	32142785	2985	2985	2985	2985	0
210	20231221	154000	32142785	2985	2985	2985	2985	0
211	20231221	153900	32142785	2985	2985	2985	2985	0
212	20231221	153800	32142785	2985	2985	2985	2985	78
213	20231221	153700	32142785	2985	2985	2985	2985	0
214	20231221	153600	32142785	2985	2985	2985	2985	0
215	20231221	153500	32142785	2985	2985	2985	2985	0
216	20231221	153400	32142785	2985	2985	2985	2985	0
217	20231221	153300	32142785	2985	2985	2985	2985	0
218	20231221	153200	32142785	2985	2985	2985	2985	0
219	20231221	153100	32142785	2985	2985	2985	2985	0
220	20231221	153000	32142785	2985	2985	2985	2985	78
221	20231221	152900	31909955	2980	2980	2980	2980	0
222	20231221	152800	31909955	2980	2980	2980	2980	0
223	20231221	152700	31909955	2980	2980	2980	2980	0
224	20231221	152600	31909955	2980	2980	2980	2980	0
225	20231221	152500	31909955	2980	2980	2980	2980	0
226	20231221	152400	31909955	2980	2980	2980	2980	0
227	20231221	152300	31909955	2980	2980	2980	2980	0
228	20231221	152200	31909955	2980	2980	2980	2980	0
229	20231221	152100	31909955	2980	2980	2980	2980	0
230	20231221	152000	31909955	2980	2980	2980	2980	0
231	20231221	151900	31909955	2980	2980	2980	2980	0
232	20231221	151800	31909955	2980	2980	2980	2980	0
233	20231221	151700	31909955	2980	2980	2980	2980	0
234	20231221	151600	31909955	2980	2980	2980	2980	0
235	20231221	151500	31909955	2980	2980	2980	2980	0
236	20231221	151400	31909955	2980	2980	2980	2980	5
237	20231221	151300	31895055	2980	2980	2980	2980	14
238	20231221	151200	31853335	2980	2980	2980	2980	0
239	20231221	151100	31853335	2980	2980	2980	2980	0
240	20231221	151000	31853335	2980	2980	2980	2980	14
241	20231221	150900	31811615	2980	2980	2980	2980	0
242	20231221	150800	31811615	2980	2980	2980	2980	0
243	20231221	150700	31811615	2980	2985	2985	2980	416
244	20231221	150600	30569860	2985	2985	2985	2985	1
245	20231221	150500	30566875	2985	2985	2985	2985	0
246	20231221	150400	30566875	2985	2985	2985	2985	14
247	20231221	150300	30525085	2985	2985	2985	2985	0
248	20231221	150200	30525085	2985	2985	2985	2985	0
249	20231221	150100	30525085	2985	2985	2985	2985	200
250	20231221	150000	29928085	2990	2990	2990	2990	6
251	20231221	145900	29910145	2990	2990	2990	2990	0
252	20231221	145800	29910145	2990	2990	2990	2990	0
253	20231221	145700	29910145	2990	2990	2990	2990	6
254	20231221	145600	29892205	2990	2990	2990	2990	0
255	20231221	145500	29892205	2990	2990	2990	2990	0
256	20231221	145400	29892205	2990	2990	2990	2990	6
257	20231221	145300	29874265	2990	2990	2990	2990	0
258	20231221	145200	29874265	2990	2990	2990	2990	0
259	20231221	145100	29874265	2990	2990	2990	2990	6
260	20231221	145000	29856325	2990	2990	2990	2990	0
261	20231221	144900	29856325	2990	2990	2990	2990	0
262	20231221	144800	29856325	2990	2985	2990	2985	7
263	20231221	144700	29835400	2990	2990	2990	2990	0
264	20231221	144600	29835400	2990	2990	2990	2990	0
265	20231221	144500	29835400	2990	2990	2990	2990	6
266	20231221	144400	29817460	2990	2990	2990	2990	0
267	20231221	144300	29817460	2990	2990	2990	2990	0
268	20231221	144200	29817460	2990	2990	2990	2990	6
269	20231221	144100	29799520	2990	2990	2990	2990	0
270	20231221	144000	29799520	2990	2990	2990	2990	56
271	20231221	143900	29632080	2990	2990	2990	2990	6
272	20231221	143800	29614140	2990	2990	2990	2990	0
273	20231221	143700	29614140	2990	2990	2990	2990	0
274	20231221	143600	29614140	2990	2990	2990	2990	6
275	20231221	143500	29596200	2990	2990	2990	2990	0
276	20231221	143400	29596200	2990	2990	2990	2990	0
277	20231221	143300	29596200	2990	2990	2990	2990	6
278	20231221	143200	29578260	2990	2990	2990	2990	0
279	20231221	143100	29578260	2990	2990	2990	2990	0
280	20231221	143000	29578260	2990	2990	2990	2990	6
281	20231221	142900	29560320	2990	2990	2990	2990	0
282	20231221	142800	29560320	2990	2990	2990	2990	0
283	20231221	142700	29560320	2990	2990	2990	2990	12
284	20231221	142600	29524440	2990	2990	2990	2990	0
285	20231221	142500	29524440	2990	2990	2990	2990	0
286	20231221	142400	29524440	2990	2990	2990	2990	6
287	20231221	142300	29506500	2990	2990	2990	2990	0
288	20231221	142200	29506500	2990	2990	2990	2990	0
289	20231221	142100	29506500	2990	2990	2990	2990	6
290	20231221	142000	29488560	2990	2990	2990	2990	56
291	20231221	141900	29321120	2990	2990	2990	2990	0
292	20231221	141800	29321120	2990	2990	2990	2990	6
293	20231221	141700	29303180	2990	2990	2990	2990	0
294	20231221	141600	29303180	2990	2990	2990	2990	0
295	20231221	141500	29303180	2990	2990	2990	2990	6
296	20231221	141400	29285240	2990	2990	2990	2990	0
297	20231221	141300	29285240	2990	2990	2990	2990	619
298	20231221	141200	27434430	2990	2990	2990	2990	6
299	20231221	141100	27416490	2990	2990	2990	2990	0
300	20231221	141000	27416490	2990	2990	2990	2990	0
301	20231221	140900	27416490	2990	2990	2990	2990	6
302	20231221	140800	27398550	2990	2990	2990	2990	0
303	20231221	140700	27398550	2990	2990	2990	2990	0
304	20231221	140600	27398550	2990	2990	2990	2990	7
305	20231221	140500	27377620	2990	2990	2990	2990	0
306	20231221	140400	27377620	2990	2990	2990	2990	167
307	20231221	140300	26878290	2990	2990	2990	2990	7
308	20231221	140200	26857360	2990	2990	2990	2990	0
309	20231221	140100	26857360	2990	2990	2990	2990	0
310	20231221	140000	26857360	2990	2990	2990	2990	56
311	20231221	135900	26689920	2990	2990	2990	2990	0
312	20231221	135800	26689920	2990	2990	2990	2990	0
313	20231221	135700	26689920	2990	2990	2990	2990	0
314	20231221	135600	26689920	2990	2990	2990	2990	0
315	20231221	135500	26689920	2990	2990	2990	2990	0
316	20231221	135400	26689920	2990	2990	2990	2990	0
317	20231221	135300	26689920	2990	2990	2990	2990	0
318	20231221	135200	26689920	2990	2990	2990	2990	0
319	20231221	135100	26689920	2990	2990	2990	2990	0
320	20231221	135000	26689920	2990	2990	2990	2990	0
321	20231221	134900	26689920	2990	2990	2990	2990	0
322	20231221	134800	26689920	2990	2990	2990	2990	0
323	20231221	134700	26689920	2990	2990	2990	2990	0
324	20231221	134600	26689920	2990	2990	2990	2990	0
325	20231221	134500	26689920	2990	2990	2990	2990	0
326	20231221	134400	26689920	2990	2990	2990	2990	0
327	20231221	134300	26689920	2990	2985	2990	2985	30
328	20231221	134200	26600280	2990	2990	2990	2990	0
329	20231221	134100	26600280	2990	2990	2990	2990	0
330	20231221	134000	26600280	2990	2990	2990	2990	56
331	20231221	133900	26432840	2990	2990	2990	2990	0
332	20231221	133800	26432840	2990	2990	2990	2990	0
333	20231221	133700	26432840	2990	2990	2990	2990	0
334	20231221	133600	26432840	2990	2990	2990	2990	0
335	20231221	133500	26432840	2990	2990	2990	2990	0
336	20231221	133400	26432840	2990	2990	2990	2990	0
337	20231221	133300	26432840	2990	2990	2990	2990	30
338	20231221	133200	26343140	2970	2970	2970	2970	0
339	20231221	133100	26343140	2970	2970	2970	2970	14
340	20231221	133000	26301560	2970	2970	2970	2970	0
341	20231221	132900	26301560	2970	2970	2970	2970	0
342	20231221	132800	26301560	2970	2970	2970	2970	14
343	20231221	132700	26259980	2970	2970	2970	2970	0
344	20231221	132600	26259980	2970	2970	2970	2970	0
345	20231221	132500	26259980	2970	2970	2970	2970	8
346	20231221	132400	26236220	2990	2990	2990	2990	0
347	20231221	132300	26236220	2990	2990	2990	2990	31
348	20231221	132200	26143530	2990	2990	2990	2990	0
349	20231221	132100	26143530	2990	2990	2990	2990	0
350	20231221	132000	26143530	2990	2990	2990	2990	56
351	20231221	131900	25976090	2970	2970	2970	2970	14
352	20231221	131800	25934510	2970	2970	2970	2970	0
353	20231221	131700	25934510	2970	2970	2970	2970	0
354	20231221	131600	25934510	2970	2970	2970	2970	14
355	20231221	131500	25892930	2970	2970	2970	2970	0
356	20231221	131400	25892930	2970	2970	2970	2970	0
357	20231221	131300	25892930	2970	2970	2970	2970	14
358	20231221	131200	25851350	2970	2970	2970	2970	0
359	20231221	131100	25851350	2970	2970	2970	2970	0
360	20231221	131000	25851350	2970	2970	2970	2970	14
361	20231221	130900	25809770	2970	2970	2970	2970	0
362	20231221	130800	25809770	2970	2970	2970	2970	8
363	20231221	130700	25786010	2995	2990	2995	2990	344
364	20231221	130600	24756165	2995	2995	2995	2995	0
365	20231221	130500	24756165	2995	2995	2995	2995	0
366	20231221	130400	24756165	2995	2995	2995	2995	0
367	20231221	130300	24756165	2995	2975	2995	2975	705
368	20231221	130200	22648845	2975	2975	2975	2975	0
369	20231221	130100	22648845	2975	2975	2975	2975	0
370	20231221	130000	22648845	2975	2975	2975	2975	56
371	20231221	125900	22482245	2965	2965	2965	2965	0
372	20231221	125800	22482245	2965	2965	2965	2965	14
373	20231221	125700	22440735	2965	2965	2965	2965	0
374	20231221	125600	22440735	2965	2965	2965	2965	0
375	20231221	125500	22440735	2965	2965	2965	2965	14
376	20231221	125400	22399225	2965	2965	2965	2965	0
377	20231221	125300	22399225	2965	2965	2965	2965	0
378	20231221	125200	22399225	2965	2965	2965	2965	14
379	20231221	125100	22357715	2965	2965	2965	2965	8
380	20231221	125000	22333995	2975	2975	2975	2975	0
381	20231221	124900	22333995	2975	2975	2975	2975	0
382	20231221	124800	22333995	2975	2975	2975	2975	0
383	20231221	124700	22333995	2975	2975	2975	2975	0
384	20231221	124600	22333995	2975	2975	2975	2975	0
385	20231221	124500	22333995	2975	2975	2975	2975	0
386	20231221	124400	22333995	2975	2975	2975	2975	0
387	20231221	124300	22333995	2975	2975	2975	2975	0
388	20231221	124200	22333995	2975	2975	2975	2975	0
389	20231221	124100	22333995	2975	2975	2975	2975	0
390	20231221	124000	22333995	2975	2970	2975	2970	56
391	20231221	123900	22167525	2965	2965	2965	2965	0
392	20231221	123800	22167525	2965	2965	2965	2965	0
393	20231221	123700	22167525	2965	2965	2965	2965	14
394	20231221	123600	22126015	2965	2965	2965	2965	0
395	20231221	123500	22126015	2965	2965	2965	2965	0
396	20231221	123400	22126015	2965	2965	2965	2965	8
397	20231221	123300	22102295	2970	2970	2970	2970	0
398	20231221	123200	22102295	2970	2970	2970	2970	0
399	20231221	123100	22102295	2970	2970	2970	2970	3
400	20231221	123000	22093385	2970	2970	2970	2970	0
401	20231221	122900	22093385	2970	2970	2970	2970	0
402	20231221	122800	22093385	2970	2970	2970	2970	14
403	20231221	122700	22051805	2970	2970	2970	2970	0
404	20231221	122600	22051805	2970	2970	2970	2970	3
405	20231221	122500	22042895	2975	2975	2975	2975	0
406	20231221	122400	22042895	2975	2975	2975	2975	0
407	20231221	122300	22042895	2975	2975	2975	2975	0
408	20231221	122200	22042895	2975	2975	2975	2975	0
409	20231221	122100	22042895	2975	2975	2975	2975	0
410	20231221	122000	22042895	2975	2970	2975	2970	56
411	20231221	121900	21876365	2970	2970	2970	2970	0
412	20231221	121800	21876365	2970	2970	2970	2970	0
413	20231221	121700	21876365	2970	2970	2970	2970	8
414	20231221	121600	21852605	2975	2975	2975	2975	0
415	20231221	121500	21852605	2975	2975	2975	2975	0
416	20231221	121400	21852605	2975	2975	2975	2975	0
417	20231221	121300	21852605	2975	2975	2975	2975	0
418	20231221	121200	21852605	2975	2975	2975	2975	16
419	20231221	121100	21805005	2975	2975	2975	2975	0
420	20231221	121000	21805005	2975	2975	2975	2975	0
421	20231221	120900	21805005	2975	2975	2975	2975	0
422	20231221	120800	21805005	2975	2975	2975	2975	0
423	20231221	120700	21805005	2975	2975	2975	2975	0
424	20231221	120600	21805005	2975	2975	2975	2975	0
425	20231221	120500	21805005	2975	2975	2975	2975	0
426	20231221	120400	21805005	2975	2975	2975	2975	1
427	20231221	120300	21802030	2975	2975	2975	2975	0
428	20231221	120200	21802030	2975	2975	2975	2975	0
429	20231221	120100	21802030	2975	2975	2975	2975	14
430	20231221	120000	21760380	2975	2985	2985	2975	66
431	20231221	115900	21563450	2975	2975	2975	2975	0
432	20231221	115800	21563450	2975	2970	2975	2965	21
433	20231221	115700	21501075	2965	2965	2965	2965	0
434	20231221	115600	21501075	2965	2965	2965	2965	0
435	20231221	115500	21501075	2965	2965	2965	2965	14
436	20231221	115400	21459565	2965	2965	2965	2965	0
437	20231221	115300	21459565	2965	2965	2965	2965	0
438	20231221	115200	21459565	2965	2965	2965	2965	14
439	20231221	115100	21418055	2965	2965	2965	2965	3
440	20231221	115000	21409160	2965	2965	2965	2965	0
441	20231221	114900	21409160	2965	2965	2965	2965	11
442	20231221	114800	21376545	2965	2965	2965	2965	0
443	20231221	114700	21376545	2965	2965	2965	2965	0
444	20231221	114600	21376545	2965	2965	2965	2965	61
445	20231221	114500	21195680	2965	2965	2965	2965	100
446	20231221	114400	20899180	2965	2965	2965	2965	1
447	20231221	114300	20896215	2960	2960	2960	2960	8
448	20231221	114200	20872535	2965	2965	2965	2965	0
449	20231221	114100	20872535	2965	2965	2965	2965	0
450	20231221	114000	20872535	2965	2965	2965	2965	56
451	20231221	113900	20706495	2960	2960	2960	2960	112
452	20231221	113800	20374975	2955	2955	2955	2955	0
453	20231221	113700	20374975	2955	2955	2955	2955	14
454	20231221	113600	20333605	2955	2955	2955	2955	0
455	20231221	113500	20333605	2955	2955	2955	2955	0
456	20231221	113400	20333605	2955	2955	2955	2955	14
457	20231221	113300	20292235	2955	2955	2955	2955	0
458	20231221	113200	20292235	2955	2955	2955	2955	0
459	20231221	113100	20292235	2955	2955	2955	2955	14
460	20231221	113000	20250865	2955	2955	2955	2955	21
461	20231221	112900	20188810	2955	2955	2955	2955	0
462	20231221	112800	20188810	2955	2955	2955	2955	14
463	20231221	112700	20147440	2955	2955	2955	2955	0
464	20231221	112600	20147440	2955	2955	2955	2955	8
465	20231221	112500	20123800	2960	2960	2960	2960	0
466	20231221	112400	20123800	2960	2960	2960	2960	74
467	20231221	112300	19904760	2960	2960	2960	2960	7
468	20231221	112200	19884040	2965	2965	2965	2965	57
469	20231221	112100	19715035	2965	2965	2965	2965	0
470	20231221	112000	19715035	2965	2965	2965	2965	56
471	20231221	111900	19548995	2960	2960	2960	2960	14
472	20231221	111800	19507555	2960	2960	2960	2960	0
473	20231221	111700	19507555	2960	2960	2960	2960	7
474	20231221	111600	19486835	2965	2965	2965	2965	21
475	20231221	111500	19424570	2965	2965	2965	2965	0
476	20231221	111400	19424570	2965	2965	2965	2965	0
477	20231221	111300	19424570	2965	2965	2965	2965	0
478	20231221	111200	19424570	2965	2965	2965	2965	0
479	20231221	111100	19424570	2965	2965	2965	2965	208
480	20231221	111000	18807850	2970	2975	2975	2970	332
481	20231221	110900	17821775	2975	2975	2975	2975	8
482	20231221	110800	17797975	2985	2980	2985	2980	83
483	20231221	110700	17550225	2985	2985	2985	2985	0
484	20231221	110600	17550225	2985	2985	2985	2985	0
485	20231221	110500	17550225	2985	2985	2985	2985	0
486	20231221	110400	17550225	2985	2985	2985	2985	0
487	20231221	110300	17550225	2985	2985	2985	2985	0
488	20231221	110200	17550225	2985	2985	2985	2985	0
489	20231221	110100	17550225	2985	2985	2985	2985	43
490	20231221	110000	17421870	2985	2985	2985	2985	60
491	20231221	105900	17242770	2985	2985	2985	2985	0
492	20231221	105800	17242770	2985	2985	2985	2985	0
493	20231221	105700	17242770	2985	2980	2985	2980	177
494	20231221	105600	16714760	2975	2970	2975	2970	4
495	20231221	105500	16702870	2970	2970	2970	2970	15
496	20231221	105400	16658320	2970	2970	2970	2970	0
497	20231221	105300	16658320	2970	2970	2970	2970	0
498	20231221	105200	16658320	2970	2970	2970	2970	8
499	20231221	105100	16634560	2980	2980	2980	2980	0
500	20231221	105000	16634560	2980	2980	2980	2980	0
501	20231221	104900	16634560	2980	2980	2980	2980	0
502	20231221	104800	16634560	2980	2980	2980	2980	0
503	20231221	104700	16634560	2980	2980	2980	2980	0
504	20231221	104600	16634560	2980	2980	2980	2980	0
505	20231221	104500	16634560	2980	2980	2980	2980	0
506	20231221	104400	16634560	2980	2980	2980	2980	0
507	20231221	104300	16634560	2980	2980	2980	2980	100
508	20231221	104200	16336560	2980	2980	2980	2980	0
509	20231221	104100	16336560	2980	2980	2980	2980	0
510	20231221	104000	16336560	2980	2980	2980	2980	56
511	20231221	103900	16169680	2970	2970	2970	2970	0
512	20231221	103800	16169680	2970	2970	2970	2970	0
513	20231221	103700	16169680	2970	2970	2970	2970	15
514	20231221	103600	16125130	2970	2970	2970	2970	0
515	20231221	103500	16125130	2970	2970	2970	2970	8
516	20231221	103400	16101370	2975	2975	2975	2975	306
517	20231221	103300	15191020	2980	2980	2980	2980	0
518	20231221	103200	15191020	2980	2980	2980	2980	0
519	20231221	103100	15191020	2980	2980	2980	2980	1
520	20231221	103000	15188040	2980	2980	2980	2980	1
521	20231221	102900	15185060	2980	2980	2980	2980	1
522	20231221	102800	15182080	2980	2980	2980	2980	1
523	20231221	102700	15179100	2980	2985	2985	2980	4
524	20231221	102600	15167175	2985	2985	2985	2985	1
525	20231221	102500	15164190	2985	2985	2985	2985	2
526	20231221	102400	15158220	2990	2990	2990	2990	2
527	20231221	102300	15152240	2990	2990	2990	2990	2
528	20231221	102200	15146260	2990	2990	2990	2990	2
529	20231221	102100	15140280	2990	2995	2995	2990	670
530	20231221	102000	13136970	2995	2995	2995	2995	58
531	20231221	101900	12963260	2995	2990	2995	2990	17
532	20231221	101800	12912420	2990	2995	2995	2990	10
533	20231221	101700	12882510	2995	2995	2995	2995	2
534	20231221	101600	12876520	2995	2990	2995	2990	17
535	20231221	101500	12825680	2990	2990	2990	2990	152
536	20231221	101400	12371200	2990	2990	2990	2990	2
537	20231221	101300	12365220	2990	2990	2990	2990	2
538	20231221	101200	12359240	2990	2990	2990	2990	2
539	20231221	101100	12353260	2975	2975	2975	2975	0
540	20231221	101000	12353260	2975	2975	2975	2975	15
541	20231221	100900	12308635	2975	2975	2975	2975	0
542	20231221	100800	12308635	2975	2975	2975	2975	0
543	20231221	100700	12308635	2975	2975	2975	2975	15
544	20231221	100600	12264010	2975	2975	2975	2975	0
545	20231221	100500	12264010	2975	2975	2975	2975	0
546	20231221	100400	12264010	2975	2975	2975	2975	15
547	20231221	100300	12219385	2975	2975	2975	2975	0
548	20231221	100200	12219385	2975	2975	2975	2975	0
549	20231221	100100	12219385	2975	2975	2975	2975	8
550	20231221	100000	12195585	2990	2980	2990	2980	57
551	20231221	095900	12025630	2980	2980	2980	2980	0
552	20231221	095800	12025630	2980	2980	2980	2980	0
553	20231221	095700	12025630	2980	2980	2980	2980	0
554	20231221	095600	12025630	2980	2980	2980	2980	0
555	20231221	095500	12025630	2980	2980	2980	2980	0
556	20231221	095400	12025630	2980	2980	2980	2980	0
557	20231221	095300	12025630	2980	2980	2980	2980	0
558	20231221	095200	12025630	2980	2980	2980	2980	5
559	20231221	095100	12010730	2980	2980	2980	2980	15
560	20231221	095000	11966030	2980	2980	2980	2980	0
561	20231221	094900	11966030	2980	2980	2980	2980	0
562	20231221	094800	11966030	2980	2980	2980	2980	0
563	20231221	094700	11966030	2980	2980	2980	2980	736
564	20231221	094600	9772750	2985	2985	2985	2985	0
565	20231221	094500	9772750	2985	2985	2985	2985	338
566	20231221	094400	8763820	2985	2985	2985	2985	8
567	20231221	094300	8739940	2995	2995	2995	2995	0
568	20231221	094200	8739940	2995	2995	2995	2995	0
569	20231221	094100	8739940	2995	2995	2995	2995	0
570	20231221	094000	8739940	2995	2990	2995	2990	57
571	20231221	093900	8569240	2990	2990	2990	2990	17
572	20231221	093800	8518410	2990	2990	2990	2990	69
573	20231221	093700	8312100	2990	2990	2990	2990	57
574	20231221	093600	8141670	2995	2995	2995	2995	2
575	20231221	093500	8135680	2990	2990	2990	2990	19
576	20231221	093400	8078870	2990	2990	2990	2990	1
577	20231221	093300	8075880	2990	2990	2990	2990	0
578	20231221	093200	8075880	2990	2990	2990	2990	0
579	20231221	093100	8075880	2990	2990	2990	2990	144
580	20231221	093000	7645320	2990	2990	2990	2990	0
581	20231221	092900	7645320	2990	2990	2990	2990	1
582	20231221	092800	7642330	2990	2985	2990	2985	31
583	20231221	092700	7549715	2985	2985	2985	2985	8
584	20231221	092600	7525835	2985	2985	2985	2985	0
585	20231221	092500	7525835	2985	2985	2985	2985	15
586	20231221	092400	7481060	2985	2985	2985	2985	100
587	20231221	092300	7182560	2985	2985	2985	2985	0
588	20231221	092200	7182560	2985	2985	2985	2985	215
589	20231221	092100	6540785	2985	2985	2985	2985	0
590	20231221	092000	6540785	2985	2985	2985	2985	83
591	20231221	091900	6293030	2985	2985	2985	2985	0
592	20231221	091800	6293030	2985	2985	2985	2985	0
593	20231221	091700	6293030	2985	2985	2985	2985	0
594	20231221	091600	6293030	2985	2985	2985	2985	0
595	20231221	091500	6293030	2985	2985	2985	2985	50
596	20231221	091400	6143780	2990	2990	2990	2990	0
597	20231221	091300	6143780	2990	2990	2990	2990	0
598	20231221	091200	6143780	2990	2990	2990	2990	0
599	20231221	091100	6143780	2990	2990	2990	2990	50
600	20231221	091000	5994280	2980	2980	2980	2980	274
601	20231221	090900	5177760	2990	2990	2990	2990	0
602	20231221	090800	5177760	2990	2990	2990	2990	10
603	20231221	090700	5147860	2990	2985	2990	2985	100
604	20231221	090600	4848935	2985	2985	2985	2985	0
605	20231221	090500	4848935	2985	2985	2985	2985	95
606	20231221	090400	4565360	2980	2980	2980	2980	15
607	20231221	090300	4520660	2980	2980	2980	2980	0
608	20231221	090200	4520660	2980	2980	2980	2980	174
609	20231221	090100	4002140	2980	2980	2980	2980	15
610	20231221	090000	3957440	2980	2980	2980	2980	1308