KissMeData/025890/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190900	29828815	2865	2865	2865	2865	93
3	20231213	190800	29828815	2865	2865	2865	2865	0
4	20231213	190700	29828815	2865	2865	2865	2865	0
5	20231213	190600	29828815	2865	2865	2865	2865	0
6	20231213	190500	29828815	2865	2865	2865	2865	0
7	20231213	190400	29828815	2865	2865	2865	2865	0
8	20231213	190300	29828815	2865	2865	2865	2865	0
9	20231213	190200	29828815	2865	2865	2865	2865	0
10	20231213	190100	29828815	2865	2865	2865	2865	0
11	20231213	190000	29828815	2865	2865	2865	2865	0
12	20231213	185900	29828815	2865	2865	2865	2865	0
13	20231213	185800	29828815	2865	2865	2865	2865	0
14	20231213	185700	29828815	2865	2865	2865	2865	0
15	20231213	185600	29828815	2865	2865	2865	2865	0
16	20231213	185500	29828815	2865	2865	2865	2865	0
17	20231213	185400	29828815	2865	2865	2865	2865	0
18	20231213	185300	29828815	2865	2865	2865	2865	0
19	20231213	185200	29828815	2865	2865	2865	2865	0
20	20231213	185100	29828815	2865	2865	2865	2865	0
21	20231213	185000	29828815	2865	2865	2865	2865	0
22	20231213	184900	29828815	2865	2865	2865	2865	0
23	20231213	184800	29828815	2865	2865	2865	2865	0
24	20231213	184700	29828815	2865	2865	2865	2865	0
25	20231213	184600	29828815	2865	2865	2865	2865	0
26	20231213	184500	29828815	2865	2865	2865	2865	0
27	20231213	184400	29828815	2865	2865	2865	2865	0
28	20231213	184300	29828815	2865	2865	2865	2865	0
29	20231213	184200	29828815	2865	2865	2865	2865	0
30	20231213	184100	29828815	2865	2865	2865	2865	0
31	20231213	184000	29828815	2865	2865	2865	2865	0
32	20231213	183900	29828815	2865	2865	2865	2865	93
33	20231213	183800	29828815	2865	2865	2865	2865	0
34	20231213	183700	29828815	2865	2865	2865	2865	0
35	20231213	183600	29828815	2865	2865	2865	2865	0
36	20231213	183500	29828815	2865	2865	2865	2865	0
37	20231213	183400	29828815	2865	2865	2865	2865	0
38	20231213	183300	29828815	2865	2865	2865	2865	0
39	20231213	183200	29828815	2865	2865	2865	2865	0
40	20231213	183100	29828815	2865	2865	2865	2865	0
41	20231213	183000	29828815	2865	2865	2865	2865	0
42	20231213	182900	29828815	2865	2865	2865	2865	0
43	20231213	182800	29828815	2865	2865	2865	2865	0
44	20231213	182700	29828815	2865	2865	2865	2865	0
45	20231213	182600	29828815	2865	2865	2865	2865	0
46	20231213	182500	29828815	2865	2865	2865	2865	0
47	20231213	182400	29828815	2865	2865	2865	2865	0
48	20231213	182300	29828815	2865	2865	2865	2865	0
49	20231213	182200	29828815	2865	2865	2865	2865	0
50	20231213	182100	29828815	2865	2865	2865	2865	0
51	20231213	182000	29828815	2865	2865	2865	2865	0
52	20231213	181900	29828815	2865	2865	2865	2865	0
53	20231213	181800	29828815	2865	2865	2865	2865	0
54	20231213	181700	29828815	2865	2865	2865	2865	0
55	20231213	181600	29828815	2865	2865	2865	2865	0
56	20231213	181500	29828815	2865	2865	2865	2865	0
57	20231213	181400	29828815	2865	2865	2865	2865	0
58	20231213	181300	29828815	2865	2865	2865	2865	0
59	20231213	181200	29828815	2865	2865	2865	2865	0
60	20231213	181100	29828815	2865	2865	2865	2865	0
61	20231213	181000	29828815	2865	2865	2865	2865	0
62	20231213	180900	29828815	2865	2865	2865	2865	93
63	20231213	180800	29828815	2865	2865	2865	2865	0
64	20231213	180700	29828815	2865	2865	2865	2865	0
65	20231213	180600	29828815	2865	2865	2865	2865	0
66	20231213	180500	29828815	2865	2865	2865	2865	0
67	20231213	180400	29828815	2865	2865	2865	2865	0
68	20231213	180300	29828815	2865	2865	2865	2865	0
69	20231213	180200	29828815	2865	2865	2865	2865	0
70	20231213	180100	29828815	2865	2865	2865	2865	0
71	20231213	180000	29828815	2865	2865	2865	2865	0
72	20231213	175900	29828815	2865	2865	2865	2865	0
73	20231213	175800	29828815	2865	2865	2865	2865	0
74	20231213	175700	29828815	2865	2865	2865	2865	0
75	20231213	175600	29828815	2865	2865	2865	2865	0
76	20231213	175500	29828815	2865	2865	2865	2865	0
77	20231213	175400	29828815	2865	2865	2865	2865	0
78	20231213	175300	29828815	2865	2865	2865	2865	0
79	20231213	175200	29828815	2865	2865	2865	2865	0
80	20231213	175100	29828815	2865	2865	2865	2865	0
81	20231213	175000	29828815	2865	2865	2865	2865	0
82	20231213	174900	29828815	2865	2865	2865	2865	0
83	20231213	174800	29828815	2865	2865	2865	2865	0
84	20231213	174700	29828815	2865	2865	2865	2865	0
85	20231213	174600	29828815	2865	2865	2865	2865	0
86	20231213	174500	29828815	2865	2865	2865	2865	0
87	20231213	174400	29828815	2865	2865	2865	2865	0
88	20231213	174300	29828815	2865	2865	2865	2865	0
89	20231213	174200	29828815	2865	2865	2865	2865	0
90	20231213	174100	29828815	2865	2865	2865	2865	0
91	20231213	174000	29828815	2865	2865	2865	2865	0
92	20231213	173900	29828815	2865	2865	2865	2865	93
93	20231213	173800	29828815	2865	2865	2865	2865	0
94	20231213	173700	29828815	2865	2865	2865	2865	0
95	20231213	173600	29828815	2865	2865	2865	2865	0
96	20231213	173500	29828815	2865	2865	2865	2865	0
97	20231213	173400	29828815	2865	2865	2865	2865	0
98	20231213	173300	29828815	2865	2865	2865	2865	0
99	20231213	173200	29828815	2865	2865	2865	2865	0
100	20231213	173100	29828815	2865	2865	2865	2865	0
101	20231213	173000	29828815	2865	2865	2865	2865	0
102	20231213	172900	29828815	2865	2865	2865	2865	0
103	20231213	172800	29828815	2865	2865	2865	2865	0
104	20231213	172700	29828815	2865	2865	2865	2865	0
105	20231213	172600	29828815	2865	2865	2865	2865	0
106	20231213	172500	29828815	2865	2865	2865	2865	0
107	20231213	172400	29828815	2865	2865	2865	2865	0
108	20231213	172300	29828815	2865	2865	2865	2865	0
109	20231213	172200	29828815	2865	2865	2865	2865	0
110	20231213	172100	29828815	2865	2865	2865	2865	0
111	20231213	172000	29828815	2865	2865	2865	2865	0
112	20231213	171900	29828815	2865	2865	2865	2865	0
113	20231213	171800	29828815	2865	2865	2865	2865	0
114	20231213	171700	29828815	2865	2865	2865	2865	0
115	20231213	171600	29828815	2865	2865	2865	2865	0
116	20231213	171500	29828815	2865	2865	2865	2865	0
117	20231213	171400	29828815	2865	2865	2865	2865	0
118	20231213	171300	29828815	2865	2865	2865	2865	0
119	20231213	171200	29828815	2865	2865	2865	2865	0
120	20231213	171100	29828815	2865	2865	2865	2865	0
121	20231213	171000	29828815	2865	2865	2865	2865	0
122	20231213	170900	29828815	2865	2865	2865	2865	93
123	20231213	170800	29828815	2865	2865	2865	2865	0
124	20231213	170700	29828815	2865	2865	2865	2865	0
125	20231213	170600	29828815	2865	2865	2865	2865	0
126	20231213	170500	29828815	2865	2865	2865	2865	0
127	20231213	170400	29828815	2865	2865	2865	2865	0
128	20231213	170300	29828815	2865	2865	2865	2865	0
129	20231213	170200	29828815	2865	2865	2865	2865	0
130	20231213	170100	29828815	2865	2865	2865	2865	0
131	20231213	170000	29828815	2865	2865	2865	2865	0
132	20231213	165900	29828815	2865	2865	2865	2865	0
133	20231213	165800	29828815	2865	2865	2865	2865	0
134	20231213	165700	29828815	2865	2865	2865	2865	0
135	20231213	165600	29828815	2865	2865	2865	2865	0
136	20231213	165500	29828815	2865	2865	2865	2865	0
137	20231213	165400	29828815	2865	2865	2865	2865	0
138	20231213	165300	29828815	2865	2865	2865	2865	0
139	20231213	165200	29828815	2865	2865	2865	2865	0
140	20231213	165100	29828815	2865	2865	2865	2865	0
141	20231213	165000	29828815	2865	2865	2865	2865	0
142	20231213	164900	29828815	2865	2865	2865	2865	0
143	20231213	164800	29828815	2865	2865	2865	2865	0
144	20231213	164700	29828815	2865	2865	2865	2865	0
145	20231213	164600	29828815	2865	2865	2865	2865	0
146	20231213	164500	29828815	2865	2865	2865	2865	0
147	20231213	164400	29828815	2865	2865	2865	2865	0
148	20231213	164300	29828815	2865	2865	2865	2865	0
149	20231213	164200	29828815	2865	2865	2865	2865	0
150	20231213	164100	29828815	2865	2865	2865	2865	0
151	20231213	164000	29828815	2865	2865	2865	2865	0
152	20231213	163900	29828815	2865	2865	2865	2865	93
153	20231213	163800	29828815	2865	2865	2865	2865	0
154	20231213	163700	29828815	2865	2865	2865	2865	0
155	20231213	163600	29828815	2865	2865	2865	2865	0
156	20231213	163500	29828815	2865	2865	2865	2865	0
157	20231213	163400	29828815	2865	2865	2865	2865	0
158	20231213	163300	29828815	2865	2865	2865	2865	0
159	20231213	163200	29828815	2865	2865	2865	2865	0
160	20231213	163100	29828815	2865	2865	2865	2865	0
161	20231213	163000	29828815	2865	2865	2865	2865	0
162	20231213	162900	29828815	2865	2865	2865	2865	0
163	20231213	162800	29828815	2865	2865	2865	2865	0
164	20231213	162700	29828815	2865	2865	2865	2865	0
165	20231213	162600	29828815	2865	2865	2865	2865	0
166	20231213	162500	29828815	2865	2865	2865	2865	0
167	20231213	162400	29828815	2865	2865	2865	2865	0
168	20231213	162300	29828815	2865	2865	2865	2865	0
169	20231213	162200	29828815	2865	2865	2865	2865	0
170	20231213	162100	29828815	2865	2865	2865	2865	0
171	20231213	162000	29828815	2865	2865	2865	2865	0
172	20231213	161900	29828815	2865	2865	2865	2865	0
173	20231213	161800	29828815	2865	2865	2865	2865	0
174	20231213	161700	29828815	2865	2865	2865	2865	0
175	20231213	161600	29828815	2865	2865	2865	2865	0
176	20231213	161500	29828815	2865	2865	2865	2865	0
177	20231213	161400	29828815	2865	2865	2865	2865	0
178	20231213	161300	29828815	2865	2865	2865	2865	0
179	20231213	161200	29828815	2865	2865	2865	2865	0
180	20231213	161100	29828815	2865	2865	2865	2865	0
181	20231213	161000	29828815	2865	2865	2865	2865	0
182	20231213	160900	29828815	2865	2865	2865	2865	93
183	20231213	160800	29828815	2865	2865	2865	2865	0
184	20231213	160700	29828815	2865	2865	2865	2865	0
185	20231213	160600	29828815	2865	2865	2865	2865	0
186	20231213	160500	29828815	2865	2865	2865	2865	0
187	20231213	160400	29828815	2865	2865	2865	2865	0
188	20231213	160300	29828815	2865	2865	2865	2865	0
189	20231213	160200	29828815	2865	2865	2865	2865	0
190	20231213	160100	29828815	2865	2865	2865	2865	0
191	20231213	160000	29828815	2865	2865	2865	2865	0
192	20231213	155900	29828815	2865	2865	2865	2865	0
193	20231213	155800	29828815	2865	2865	2865	2865	0
194	20231213	155700	29828815	2865	2865	2865	2865	0
195	20231213	155600	29828815	2865	2865	2865	2865	0
196	20231213	155500	29828815	2865	2865	2865	2865	0
197	20231213	155400	29828815	2865	2865	2865	2865	0
198	20231213	155300	29828815	2865	2865	2865	2865	0
199	20231213	155200	29828815	2865	2865	2865	2865	0
200	20231213	155100	29828815	2865	2865	2865	2865	0
201	20231213	155000	29828815	2865	2865	2865	2865	0
202	20231213	154900	29828815	2865	2865	2865	2865	0
203	20231213	154800	29828815	2865	2865	2865	2865	0
204	20231213	154700	29828815	2865	2865	2865	2865	0
205	20231213	154600	29828815	2865	2865	2865	2865	0
206	20231213	154500	29828815	2865	2865	2865	2865	0
207	20231213	154400	29828815	2865	2865	2865	2865	0
208	20231213	154300	29828815	2865	2865	2865	2865	0
209	20231213	154200	29828815	2865	2865	2865	2865	0
210	20231213	154100	29828815	2865	2865	2865	2865	0
211	20231213	154000	29828815	2865	2865	2865	2865	0
212	20231213	153900	29828815	2865	2865	2865	2865	93
213	20231213	153800	29828815	2865	2865	2865	2865	0
214	20231213	153700	29828815	2865	2865	2865	2865	0
215	20231213	153600	29828815	2865	2865	2865	2865	0
216	20231213	153500	29828815	2865	2865	2865	2865	0
217	20231213	153400	29828815	2865	2865	2865	2865	0
218	20231213	153300	29828815	2865	2865	2865	2865	0
219	20231213	153200	29828815	2865	2865	2865	2865	0
220	20231213	153100	29828815	2865	2865	2865	2865	0
221	20231213	153000	29828815	2865	2865	2865	2865	93
222	20231213	152900	29562370	2865	2865	2865	2865	0
223	20231213	152800	29562370	2865	2865	2865	2865	0
224	20231213	152700	29562370	2865	2865	2865	2865	0
225	20231213	152600	29562370	2865	2865	2865	2865	0
226	20231213	152500	29562370	2865	2865	2865	2865	0
227	20231213	152400	29562370	2865	2865	2865	2865	0
228	20231213	152300	29562370	2865	2865	2865	2865	0
229	20231213	152200	29562370	2865	2865	2865	2865	0
230	20231213	152100	29562370	2865	2865	2865	2865	0
231	20231213	152000	29562370	2865	2865	2865	2865	0
232	20231213	151900	29562370	2865	2865	2865	2865	0
233	20231213	151800	29562370	2865	2865	2865	2865	7
234	20231213	151700	29542315	2865	2865	2865	2865	228
235	20231213	151600	28889095	2865	2865	2865	2865	2
236	20231213	151500	28883365	2860	2860	2860	2860	0
237	20231213	151400	28883365	2860	2860	2860	2860	56
238	20231213	151300	28723205	2860	2860	2860	2860	0
239	20231213	151200	28723205	2860	2860	2860	2860	0
240	20231213	151100	28723205	2860	2860	2860	2860	0
241	20231213	151000	28723205	2860	2855	2860	2855	670
242	20231213	150900	26810160	2855	2855	2855	2855	0
243	20231213	150800	26810160	2855	2855	2855	2855	0
244	20231213	150700	26810160	2855	2855	2855	2855	0
245	20231213	150600	26810160	2855	2855	2855	2855	0
246	20231213	150500	26810160	2855	2855	2855	2855	0
247	20231213	150400	26810160	2855	2855	2855	2855	0
248	20231213	150300	26810160	2855	2855	2855	2855	0
249	20231213	150200	26810160	2855	2855	2855	2855	0
250	20231213	150100	26810160	2855	2855	2855	2855	0
251	20231213	150000	26810160	2855	2855	2855	2855	0
252	20231213	145900	26810160	2855	2855	2855	2855	0
253	20231213	145800	26810160	2855	2855	2855	2855	0
254	20231213	145700	26810160	2855	2855	2855	2855	44
255	20231213	145600	26684540	2855	2855	2855	2855	0
256	20231213	145500	26684540	2855	2855	2855	2855	0
257	20231213	145400	26684540	2855	2855	2855	2855	0
258	20231213	145300	26684540	2855	2855	2855	2855	0
259	20231213	145200	26684540	2855	2855	2855	2855	0
260	20231213	145100	26684540	2855	2855	2855	2855	0
261	20231213	145000	26684540	2855	2855	2855	2855	0
262	20231213	144900	26684540	2855	2855	2855	2855	0
263	20231213	144800	26684540	2855	2855	2855	2855	0
264	20231213	144700	26684540	2855	2855	2855	2855	0
265	20231213	144600	26684540	2855	2855	2855	2855	0
266	20231213	144500	26684540	2855	2855	2855	2855	0
267	20231213	144400	26684540	2855	2855	2855	2855	0
268	20231213	144300	26684540	2855	2855	2855	2855	0
269	20231213	144200	26684540	2855	2855	2855	2855	0
270	20231213	144100	26684540	2855	2855	2855	2855	0
271	20231213	144000	26684540	2855	2855	2855	2855	19
272	20231213	143900	26630295	2855	2855	2855	2855	21
273	20231213	143800	26570340	2855	2855	2855	2855	0
274	20231213	143700	26570340	2855	2850	2855	2850	32
275	20231213	143600	26479055	2850	2850	2850	2850	0
276	20231213	143500	26479055	2850	2850	2850	2850	0
277	20231213	143400	26479055	2850	2850	2850	2850	16
278	20231213	143300	26433455	2850	2850	2850	2850	0
279	20231213	143200	26433455	2850	2850	2850	2850	0
280	20231213	143100	26433455	2850	2850	2850	2850	269
281	20231213	143000	25666805	2855	2855	2855	2855	100
282	20231213	142900	25381305	2855	2855	2855	2855	0
283	20231213	142800	25381305	2855	2855	2855	2855	0
284	20231213	142700	25381305	2855	2855	2855	2855	0
285	20231213	142600	25381305	2855	2855	2855	2855	0
286	20231213	142500	25381305	2855	2855	2855	2855	0
287	20231213	142400	25381305	2855	2855	2855	2855	0
288	20231213	142300	25381305	2855	2855	2855	2855	0
289	20231213	142200	25381305	2855	2855	2855	2855	0
290	20231213	142100	25381305	2855	2855	2855	2855	0
291	20231213	142000	25381305	2855	2855	2855	2855	19
292	20231213	141900	25327060	2855	2855	2855	2855	0
293	20231213	141800	25327060	2855	2855	2855	2855	0
294	20231213	141700	25327060	2855	2855	2855	2855	0
295	20231213	141600	25327060	2855	2855	2855	2855	0
296	20231213	141500	25327060	2855	2855	2855	2855	389
297	20231213	141400	24216465	2855	2855	2855	2855	0
298	20231213	141300	24216465	2855	2855	2855	2855	16
299	20231213	141200	24170785	2855	2855	2855	2855	0
300	20231213	141100	24170785	2855	2855	2855	2855	0
301	20231213	141000	24170785	2855	2855	2855	2855	16
302	20231213	140900	24125105	2855	2855	2855	2855	35
303	20231213	140800	24025180	2860	2860	2860	2860	0
304	20231213	140700	24025180	2860	2860	2860	2860	0
305	20231213	140600	24025180	2860	2860	2860	2860	0
306	20231213	140500	24025180	2860	2860	2860	2860	0
307	20231213	140400	24025180	2860	2860	2860	2860	0
308	20231213	140300	24025180	2860	2860	2860	2860	0
309	20231213	140200	24025180	2860	2860	2860	2860	0
310	20231213	140100	24025180	2860	2860	2860	2860	0
311	20231213	140000	24025180	2860	2860	2860	2860	20
312	20231213	135900	23967980	2855	2855	2855	2855	0
313	20231213	135800	23967980	2855	2855	2855	2855	16
314	20231213	135700	23922300	2855	2855	2855	2855	46
315	20231213	135600	23790970	2855	2855	2855	2855	0
316	20231213	135500	23790970	2855	2855	2855	2855	0
317	20231213	135400	23790970	2855	2855	2855	2855	516
318	20231213	135300	22317790	2855	2855	2855	2855	0
319	20231213	135200	22317790	2855	2855	2855	2855	16
320	20231213	135100	22272110	2855	2855	2855	2855	0
321	20231213	135000	22272110	2855	2855	2855	2855	0
322	20231213	134900	22272110	2855	2855	2855	2855	16
323	20231213	134800	22226430	2855	2855	2855	2855	0
324	20231213	134700	22226430	2855	2855	2855	2855	90
325	20231213	134600	21969480	2855	2855	2855	2855	16
326	20231213	134500	21923800	2855	2855	2855	2855	0
327	20231213	134400	21923800	2855	2855	2855	2855	0
328	20231213	134300	21923800	2855	2855	2855	2855	16
329	20231213	134200	21878120	2855	2855	2855	2855	0
330	20231213	134100	21878120	2855	2860	2860	2855	203
331	20231213	134000	21298245	2860	2870	2870	2860	370
332	20231213	133900	20238870	2870	2870	2870	2870	0
333	20231213	133800	20238870	2870	2870	2870	2870	0
334	20231213	133700	20238870	2870	2870	2870	2870	0
335	20231213	133600	20238870	2870	2870	2870	2870	0
336	20231213	133500	20238870	2870	2870	2870	2870	0
337	20231213	133400	20238870	2870	2870	2870	2870	0
338	20231213	133300	20238870	2870	2870	2870	2870	0
339	20231213	133200	20238870	2870	2870	2870	2870	0
340	20231213	133100	20238870	2870	2870	2870	2870	0
341	20231213	133000	20238870	2870	2870	2870	2870	0
342	20231213	132900	20238870	2870	2870	2870	2870	0
343	20231213	132800	20238870	2870	2870	2870	2870	0
344	20231213	132700	20238870	2870	2870	2870	2870	0
345	20231213	132600	20238870	2870	2870	2870	2870	17
346	20231213	132500	20190080	2870	2870	2870	2870	0
347	20231213	132400	20190080	2870	2870	2870	2870	0
348	20231213	132300	20190080	2870	2870	2870	2870	0
349	20231213	132200	20190080	2870	2870	2870	2870	0
350	20231213	132100	20190080	2870	2870	2870	2870	0
351	20231213	132000	20190080	2870	2870	2870	2870	20
352	20231213	131900	20132680	2870	2870	2870	2870	10
353	20231213	131800	20103980	2870	2870	2870	2870	0
354	20231213	131700	20103980	2870	2870	2870	2870	0
355	20231213	131600	20103980	2870	2870	2870	2870	0
356	20231213	131500	20103980	2870	2870	2870	2870	0
357	20231213	131400	20103980	2870	2870	2870	2870	0
358	20231213	131300	20103980	2870	2870	2870	2870	0
359	20231213	131200	20103980	2870	2870	2870	2870	0
360	20231213	131100	20103980	2870	2870	2870	2870	0
361	20231213	131000	20103980	2870	2870	2870	2870	0
362	20231213	130900	20103980	2870	2870	2870	2870	0
363	20231213	130800	20103980	2870	2870	2870	2870	0
364	20231213	130700	20103980	2870	2870	2870	2870	30
365	20231213	130600	20017880	2870	2870	2870	2870	0
366	20231213	130500	20017880	2870	2870	2870	2870	0
367	20231213	130400	20017880	2870	2870	2870	2870	0
368	20231213	130300	20017880	2870	2870	2870	2870	0
369	20231213	130200	20017880	2870	2870	2870	2870	0
370	20231213	130100	20017880	2870	2870	2870	2870	0
371	20231213	130000	20017880	2870	2870	2870	2870	20
372	20231213	125900	19960480	2875	2875	2875	2875	0
373	20231213	125800	19960480	2875	2875	2875	2875	0
374	20231213	125700	19960480	2875	2875	2875	2875	0
375	20231213	125600	19960480	2875	2875	2875	2875	0
376	20231213	125500	19960480	2875	2875	2875	2875	0
377	20231213	125400	19960480	2875	2875	2875	2875	0
378	20231213	125300	19960480	2875	2875	2875	2875	0
379	20231213	125200	19960480	2875	2875	2875	2875	0
380	20231213	125100	19960480	2875	2875	2875	2875	0
381	20231213	125000	19960480	2875	2875	2875	2875	0
382	20231213	124900	19960480	2875	2875	2875	2875	0
383	20231213	124800	19960480	2875	2875	2875	2875	0
384	20231213	124700	19960480	2875	2875	2875	2875	0
385	20231213	124600	19960480	2875	2875	2875	2875	0
386	20231213	124500	19960480	2875	2875	2875	2875	0
387	20231213	124400	19960480	2875	2875	2875	2875	0
388	20231213	124300	19960480	2875	2875	2875	2875	0
389	20231213	124200	19960480	2875	2875	2875	2875	0
390	20231213	124100	19960480	2875	2875	2875	2875	0
391	20231213	124000	19960480	2875	2875	2875	2875	20
392	20231213	123900	19902980	2860	2860	2860	2860	0
393	20231213	123800	19902980	2860	2870	2870	2860	250
394	20231213	123700	19186665	2875	2875	2875	2875	0
395	20231213	123600	19186665	2875	2875	2875	2875	0
396	20231213	123500	19186665	2875	2875	2875	2875	0
397	20231213	123400	19186665	2875	2875	2875	2875	0
398	20231213	123300	19186665	2875	2875	2875	2875	0
399	20231213	123200	19186665	2875	2875	2875	2875	0
400	20231213	123100	19186665	2875	2875	2875	2875	0
401	20231213	123000	19186665	2875	2875	2875	2875	0
402	20231213	122900	19186665	2875	2875	2875	2875	0
403	20231213	122800	19186665	2875	2870	2875	2870	363
404	20231213	122700	18143120	2870	2870	2870	2870	0
405	20231213	122600	18143120	2870	2870	2870	2870	100
406	20231213	122500	17856120	2875	2875	2875	2875	0
407	20231213	122400	17856120	2875	2875	2875	2875	0
408	20231213	122300	17856120	2875	2875	2875	2875	0
409	20231213	122200	17856120	2875	2875	2875	2875	0
410	20231213	122100	17856120	2875	2875	2875	2875	52
411	20231213	122000	17706620	2875	2875	2875	2875	20
412	20231213	121900	17649120	2875	2875	2875	2875	0
413	20231213	121800	17649120	2875	2875	2875	2875	0
414	20231213	121700	17649120	2875	2875	2875	2875	0
415	20231213	121600	17649120	2875	2875	2875	2875	870
416	20231213	121500	15147870	2875	2875	2875	2875	0
417	20231213	121400	15147870	2875	2875	2875	2875	0
418	20231213	121300	15147870	2875	2875	2875	2875	0
419	20231213	121200	15147870	2875	2875	2875	2875	339
420	20231213	121100	14173245	2875	2875	2875	2875	0
421	20231213	121000	14173245	2875	2875	2875	2875	0
422	20231213	120900	14173245	2875	2875	2875	2875	0
423	20231213	120800	14173245	2875	2875	2875	2875	5
424	20231213	120700	14158870	2875	2875	2875	2875	0
425	20231213	120600	14158870	2875	2875	2875	2875	0
426	20231213	120500	14158870	2875	2875	2875	2875	180
427	20231213	120400	13641370	2875	2875	2875	2875	0
428	20231213	120300	13641370	2875	2875	2875	2875	0
429	20231213	120200	13641370	2875	2875	2875	2875	0
430	20231213	120100	13641370	2875	2875	2875	2875	0
431	20231213	120000	13641370	2875	2875	2875	2875	20
432	20231213	115900	13583870	2875	2875	2875	2875	0
433	20231213	115800	13583870	2875	2875	2875	2875	0
434	20231213	115700	13583870	2875	2875	2875	2875	0
435	20231213	115600	13583870	2875	2875	2875	2875	0
436	20231213	115500	13583870	2875	2875	2875	2875	0
437	20231213	115400	13583870	2875	2875	2875	2875	0
438	20231213	115300	13583870	2875	2875	2875	2875	1
439	20231213	115200	13580995	2875	2875	2875	2875	0
440	20231213	115100	13580995	2875	2875	2875	2875	0
441	20231213	115000	13580995	2875	2875	2875	2875	0
442	20231213	114900	13580995	2875	2875	2875	2875	0
443	20231213	114800	13580995	2875	2875	2875	2875	0
444	20231213	114700	13580995	2875	2875	2875	2875	0
445	20231213	114600	13580995	2875	2875	2875	2875	0
446	20231213	114500	13580995	2875	2875	2875	2875	0
447	20231213	114400	13580995	2875	2875	2875	2875	0
448	20231213	114300	13580995	2875	2875	2875	2875	0
449	20231213	114200	13580995	2875	2875	2875	2875	0
450	20231213	114100	13580995	2875	2875	2875	2875	0
451	20231213	114000	13580995	2875	2875	2875	2875	20
452	20231213	113900	13523495	2870	2875	2875	2870	262
453	20231213	113800	12771245	2875	2875	2875	2875	0
454	20231213	113700	12771245	2875	2875	2875	2875	0
455	20231213	113600	12771245	2875	2875	2875	2875	0
456	20231213	113500	12771245	2875	2875	2875	2875	0
457	20231213	113400	12771245	2875	2875	2875	2875	0
458	20231213	113300	12771245	2875	2875	2875	2875	0
459	20231213	113200	12771245	2875	2875	2875	2875	0
460	20231213	113100	12771245	2875	2875	2875	2875	0
461	20231213	113000	12771245	2875	2875	2875	2875	0
462	20231213	112900	12771245	2875	2875	2875	2875	0
463	20231213	112800	12771245	2875	2870	2875	2870	42
464	20231213	112700	12650575	2870	2870	2870	2870	0
465	20231213	112600	12650575	2870	2870	2870	2870	0
466	20231213	112500	12650575	2870	2870	2870	2870	110
467	20231213	112400	12334875	2875	2875	2875	2875	0
468	20231213	112300	12334875	2875	2875	2875	2875	4
469	20231213	112200	12323375	2875	2875	2875	2875	0
470	20231213	112100	12323375	2875	2875	2875	2875	0
471	20231213	112000	12323375	2875	2875	2875	2875	20
472	20231213	111900	12265875	2875	2875	2875	2875	0
473	20231213	111800	12265875	2875	2875	2875	2875	0
474	20231213	111700	12265875	2875	2875	2875	2875	0
475	20231213	111600	12265875	2875	2875	2875	2875	0
476	20231213	111500	12265875	2875	2875	2875	2875	0
477	20231213	111400	12265875	2875	2875	2875	2875	13
478	20231213	111300	12228500	2875	2875	2875	2875	0
479	20231213	111200	12228500	2875	2875	2875	2875	0
480	20231213	111100	12228500	2875	2875	2875	2875	0
481	20231213	111000	12228500	2875	2875	2875	2875	0
482	20231213	110900	12228500	2875	2875	2875	2875	0
483	20231213	110800	12228500	2875	2875	2875	2875	0
484	20231213	110700	12228500	2875	2875	2875	2875	0
485	20231213	110600	12228500	2875	2875	2875	2875	19
486	20231213	110500	12173875	2875	2875	2875	2875	0
487	20231213	110400	12173875	2875	2875	2875	2875	0
488	20231213	110300	12173875	2875	2875	2875	2875	0
489	20231213	110200	12173875	2875	2875	2875	2875	0
490	20231213	110100	12173875	2875	2875	2875	2875	0
491	20231213	110000	12173875	2875	2875	2875	2875	139
492	20231213	105900	11774250	2875	2875	2875	2875	0
493	20231213	105800	11774250	2875	2875	2875	2875	0
494	20231213	105700	11774250	2875	2875	2875	2875	0
495	20231213	105600	11774250	2875	2875	2875	2875	0
496	20231213	105500	11774250	2875	2875	2875	2875	0
497	20231213	105400	11774250	2875	2875	2875	2875	0
498	20231213	105300	11774250	2875	2875	2875	2875	19
499	20231213	105200	11719625	2870	2870	2870	2870	16
500	20231213	105100	11673705	2870	2870	2870	2870	0
501	20231213	105000	11673705	2870	2870	2870	2870	0
502	20231213	104900	11673705	2870	2870	2870	2870	16
503	20231213	104800	11627785	2870	2870	2870	2870	12
504	20231213	104700	11593345	2870	2870	2870	2870	14
505	20231213	104600	11553165	2875	2875	2875	2875	0
506	20231213	104500	11553165	2875	2875	2875	2875	0
507	20231213	104400	11553165	2875	2875	2875	2875	0
508	20231213	104300	11553165	2875	2875	2875	2875	0
509	20231213	104200	11553165	2875	2875	2875	2875	0
510	20231213	104100	11553165	2875	2875	2875	2875	0
511	20231213	104000	11553165	2875	2875	2875	2875	20
512	20231213	103900	11495665	2875	2875	2875	2875	0
513	20231213	103800	11495665	2875	2875	2875	2875	0
514	20231213	103700	11495665	2875	2875	2875	2875	0
515	20231213	103600	11495665	2875	2875	2875	2875	0
516	20231213	103500	11495665	2875	2875	2875	2875	0
517	20231213	103400	11495665	2875	2875	2875	2875	0
518	20231213	103300	11495665	2875	2875	2875	2875	0
519	20231213	103200	11495665	2875	2875	2875	2875	138
520	20231213	103100	11098915	2875	2875	2875	2875	0
521	20231213	103000	11098915	2875	2875	2875	2875	0
522	20231213	102900	11098915	2875	2875	2875	2875	0
523	20231213	102800	11098915	2875	2875	2875	2875	0
524	20231213	102700	11098915	2875	2875	2875	2875	0
525	20231213	102600	11098915	2875	2875	2875	2875	0
526	20231213	102500	11098915	2875	2875	2875	2875	0
527	20231213	102400	11098915	2875	2875	2875	2875	0
528	20231213	102300	11098915	2875	2875	2875	2875	0
529	20231213	102200	11098915	2875	2875	2875	2875	0
530	20231213	102100	11098915	2875	2875	2875	2875	0
531	20231213	102000	11098915	2875	2875	2875	2875	20
532	20231213	101900	11041415	2865	2865	2865	2865	16
533	20231213	101800	10995575	2865	2865	2865	2865	0
534	20231213	101700	10995575	2865	2865	2865	2865	0
535	20231213	101600	10995575	2865	2865	2865	2865	16
536	20231213	101500	10949735	2865	2865	2865	2865	0
537	20231213	101400	10949735	2865	2865	2865	2865	0
538	20231213	101300	10949735	2865	2865	2865	2865	16
539	20231213	101200	10903895	2865	2865	2865	2865	0
540	20231213	101100	10903895	2865	2865	2865	2865	0
541	20231213	101000	10903895	2865	2865	2865	2865	3
542	20231213	100900	10895300	2875	2875	2875	2875	0
543	20231213	100800	10895300	2875	2875	2875	2875	0
544	20231213	100700	10895300	2875	2875	2875	2875	0
545	20231213	100600	10895300	2875	2875	2875	2875	0
546	20231213	100500	10895300	2875	2875	2875	2875	0
547	20231213	100400	10895300	2875	2875	2875	2875	0
548	20231213	100300	10895300	2875	2875	2875	2875	0
549	20231213	100200	10895300	2875	2875	2875	2875	0
550	20231213	100100	10895300	2875	2875	2875	2875	0
551	20231213	100000	10895300	2875	2875	2875	2875	77
552	20231213	095900	10673925	2875	2875	2875	2875	0
553	20231213	095800	10673925	2875	2875	2875	2875	0
554	20231213	095700	10673925	2875	2875	2875	2875	0
555	20231213	095600	10673925	2875	2875	2875	2875	50
556	20231213	095500	10530175	2875	2875	2875	2875	0
557	20231213	095400	10530175	2875	2875	2875	2875	0
558	20231213	095300	10530175	2875	2875	2875	2875	0
559	20231213	095200	10530175	2875	2875	2875	2875	0
560	20231213	095100	10530175	2875	2875	2875	2875	0
561	20231213	095000	10530175	2875	2875	2875	2875	0
562	20231213	094900	10530175	2875	2875	2875	2875	0
563	20231213	094800	10530175	2875	2875	2875	2875	0
564	20231213	094700	10530175	2875	2875	2875	2875	0
565	20231213	094600	10530175	2875	2875	2875	2875	0
566	20231213	094500	10530175	2875	2875	2875	2875	0
567	20231213	094400	10530175	2875	2875	2875	2875	0
568	20231213	094300	10530175	2875	2875	2875	2875	0
569	20231213	094200	10530175	2875	2875	2875	2875	0
570	20231213	094100	10530175	2875	2875	2875	2875	0
571	20231213	094000	10530175	2875	2870	2875	2870	20
572	20231213	093900	10472700	2870	2870	2870	2870	21
573	20231213	093800	10412430	2870	2870	2870	2870	0
574	20231213	093700	10412430	2870	2870	2870	2870	0
575	20231213	093600	10412430	2870	2870	2870	2870	0
576	20231213	093500	10412430	2870	2870	2870	2870	63
577	20231213	093400	10231620	2870	2870	2870	2870	16
578	20231213	093300	10185700	2870	2870	2870	2870	0
579	20231213	093200	10185700	2870	2870	2870	2870	0
580	20231213	093100	10185700	2870	2870	2870	2870	7
581	20231213	093000	10165610	2875	2875	2875	2875	0
582	20231213	092900	10165610	2875	2875	2875	2875	0
583	20231213	092800	10165610	2875	2875	2875	2875	0
584	20231213	092700	10165610	2875	2875	2875	2875	0
585	20231213	092600	10165610	2875	2875	2875	2875	0
586	20231213	092500	10165610	2875	2865	2875	2865	56
587	20231213	092400	10004920	2865	2865	2865	2865	30
588	20231213	092300	9918970	2870	2870	2870	2870	0
589	20231213	092200	9918970	2870	2870	2870	2870	0
590	20231213	092100	9918970	2870	2870	2870	2870	0
591	20231213	092000	9918970	2870	2870	2870	2870	20
592	20231213	091900	9861570	2865	2865	2865	2865	16
593	20231213	091800	9815730	2865	2865	2865	2865	0
594	20231213	091700	9815730	2865	2865	2865	2865	16
595	20231213	091600	9769890	2870	2870	2870	2870	0
596	20231213	091500	9769890	2870	2870	2870	2870	0
597	20231213	091400	9769890	2870	2870	2870	2870	0
598	20231213	091300	9769890	2870	2870	2870	2870	0
599	20231213	091200	9769890	2870	2870	2870	2870	0
600	20231213	091100	9769890	2870	2870	2870	2870	0
601	20231213	091000	9769890	2870	2870	2870	2870	627
602	20231213	090900	7970400	2880	2880	2880	2880	0
603	20231213	090800	7970400	2880	2880	2880	2880	0
604	20231213	090700	7970400	2880	2880	2880	2880	0
605	20231213	090600	7970400	2880	2880	2880	2880	0
606	20231213	090500	7970400	2880	2880	2880	2880	0
607	20231213	090400	7970400	2880	2880	2880	2880	0
608	20231213	090300	7970400	2880	2880	2880	2880	0
609	20231213	090200	7970400	2880	2880	2880	2880	172
610	20231213	090100	7475040	2875	2870	2875	2870	118
611	20231213	090000	7135870	2870	2870	2870	2870	2381