KissMeData/331520/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210800	136551140	999	999	999	999	3029
3	20231219	210700	136551140	999	999	999	999	0
4	20231219	210600	136551140	999	999	999	999	0
5	20231219	210500	136551140	999	999	999	999	0
6	20231219	210400	136551140	999	999	999	999	0
7	20231219	210300	136551140	999	999	999	999	0
8	20231219	210200	136551140	999	999	999	999	0
9	20231219	210100	136551140	999	999	999	999	0
10	20231219	210000	136551140	999	999	999	999	0
11	20231219	205900	136551140	999	999	999	999	0
12	20231219	205800	136551140	999	999	999	999	0
13	20231219	205700	136551140	999	999	999	999	0
14	20231219	205600	136551140	999	999	999	999	0
15	20231219	205500	136551140	999	999	999	999	0
16	20231219	205400	136551140	999	999	999	999	0
17	20231219	205300	136551140	999	999	999	999	0
18	20231219	205200	136551140	999	999	999	999	0
19	20231219	205100	136551140	999	999	999	999	0
20	20231219	205000	136551140	999	999	999	999	0
21	20231219	204900	136551140	999	999	999	999	0
22	20231219	204800	136551140	999	999	999	999	0
23	20231219	204700	136551140	999	999	999	999	0
24	20231219	204600	136551140	999	999	999	999	0
25	20231219	204500	136551140	999	999	999	999	0
26	20231219	204400	136551140	999	999	999	999	0
27	20231219	204300	136551140	999	999	999	999	0
28	20231219	204200	136551140	999	999	999	999	0
29	20231219	204100	136551140	999	999	999	999	0
30	20231219	204000	136551140	999	999	999	999	0
31	20231219	203900	136551140	999	999	999	999	0
32	20231219	203800	136551140	999	999	999	999	3029
33	20231219	203700	136551140	999	999	999	999	0
34	20231219	203600	136551140	999	999	999	999	0
35	20231219	203500	136551140	999	999	999	999	0
36	20231219	203400	136551140	999	999	999	999	0
37	20231219	203300	136551140	999	999	999	999	0
38	20231219	203200	136551140	999	999	999	999	0
39	20231219	203100	136551140	999	999	999	999	0
40	20231219	203000	136551140	999	999	999	999	0
41	20231219	202900	136551140	999	999	999	999	0
42	20231219	202800	136551140	999	999	999	999	0
43	20231219	202700	136551140	999	999	999	999	0
44	20231219	202600	136551140	999	999	999	999	0
45	20231219	202500	136551140	999	999	999	999	0
46	20231219	202400	136551140	999	999	999	999	0
47	20231219	202300	136551140	999	999	999	999	0
48	20231219	202200	136551140	999	999	999	999	0
49	20231219	202100	136551140	999	999	999	999	0
50	20231219	202000	136551140	999	999	999	999	0
51	20231219	201900	136551140	999	999	999	999	0
52	20231219	201800	136551140	999	999	999	999	0
53	20231219	201700	136551140	999	999	999	999	0
54	20231219	201600	136551140	999	999	999	999	0
55	20231219	201500	136551140	999	999	999	999	0
56	20231219	201400	136551140	999	999	999	999	0
57	20231219	201300	136551140	999	999	999	999	0
58	20231219	201200	136551140	999	999	999	999	0
59	20231219	201100	136551140	999	999	999	999	0
60	20231219	201000	136551140	999	999	999	999	0
61	20231219	200900	136551140	999	999	999	999	0
62	20231219	200800	136551140	999	999	999	999	3029
63	20231219	200700	136551140	999	999	999	999	0
64	20231219	200600	136551140	999	999	999	999	0
65	20231219	200500	136551140	999	999	999	999	0
66	20231219	200400	136551140	999	999	999	999	0
67	20231219	200300	136551140	999	999	999	999	0
68	20231219	200200	136551140	999	999	999	999	0
69	20231219	200100	136551140	999	999	999	999	0
70	20231219	200000	136551140	999	999	999	999	0
71	20231219	195900	136551140	999	999	999	999	0
72	20231219	195800	136551140	999	999	999	999	0
73	20231219	195700	136551140	999	999	999	999	0
74	20231219	195600	136551140	999	999	999	999	0
75	20231219	195500	136551140	999	999	999	999	0
76	20231219	195400	136551140	999	999	999	999	0
77	20231219	195300	136551140	999	999	999	999	0
78	20231219	195200	136551140	999	999	999	999	0
79	20231219	195100	136551140	999	999	999	999	0
80	20231219	195000	136551140	999	999	999	999	0
81	20231219	194900	136551140	999	999	999	999	0
82	20231219	194800	136551140	999	999	999	999	0
83	20231219	194700	136551140	999	999	999	999	0
84	20231219	194600	136551140	999	999	999	999	0
85	20231219	194500	136551140	999	999	999	999	0
86	20231219	194400	136551140	999	999	999	999	0
87	20231219	194300	136551140	999	999	999	999	0
88	20231219	194200	136551140	999	999	999	999	0
89	20231219	194100	136551140	999	999	999	999	0
90	20231219	194000	136551140	999	999	999	999	0
91	20231219	193900	136551140	999	999	999	999	0
92	20231219	193800	136551140	999	999	999	999	3029
93	20231219	193700	136551140	999	999	999	999	0
94	20231219	193600	136551140	999	999	999	999	0
95	20231219	193500	136551140	999	999	999	999	0
96	20231219	193400	136551140	999	999	999	999	0
97	20231219	193300	136551140	999	999	999	999	0
98	20231219	193200	136551140	999	999	999	999	0
99	20231219	193100	136551140	999	999	999	999	0
100	20231219	193000	136551140	999	999	999	999	0
101	20231219	192900	136551140	999	999	999	999	0
102	20231219	192800	136551140	999	999	999	999	0
103	20231219	192700	136551140	999	999	999	999	0
104	20231219	192600	136551140	999	999	999	999	0
105	20231219	192500	136551140	999	999	999	999	0
106	20231219	192400	136551140	999	999	999	999	0
107	20231219	192300	136551140	999	999	999	999	0
108	20231219	192200	136551140	999	999	999	999	0
109	20231219	192100	136551140	999	999	999	999	0
110	20231219	192000	136551140	999	999	999	999	0
111	20231219	191900	136551140	999	999	999	999	0
112	20231219	191800	136551140	999	999	999	999	0
113	20231219	191700	136551140	999	999	999	999	0
114	20231219	191600	136551140	999	999	999	999	0
115	20231219	191500	136551140	999	999	999	999	0
116	20231219	191400	136551140	999	999	999	999	0
117	20231219	191300	136551140	999	999	999	999	0
118	20231219	191200	136551140	999	999	999	999	0
119	20231219	191100	136551140	999	999	999	999	0
120	20231219	191000	136551140	999	999	999	999	0
121	20231219	190900	136551140	999	999	999	999	0
122	20231219	190800	136551140	999	999	999	999	3029
123	20231219	190700	136551140	999	999	999	999	0
124	20231219	190600	136551140	999	999	999	999	0
125	20231219	190500	136551140	999	999	999	999	0
126	20231219	190400	136551140	999	999	999	999	0
127	20231219	190300	136551140	999	999	999	999	0
128	20231219	190200	136551140	999	999	999	999	0
129	20231219	190100	136551140	999	999	999	999	0
130	20231219	190000	136551140	999	999	999	999	0
131	20231219	185900	136551140	999	999	999	999	0
132	20231219	185800	136551140	999	999	999	999	0
133	20231219	185700	136551140	999	999	999	999	0
134	20231219	185600	136551140	999	999	999	999	0
135	20231219	185500	136551140	999	999	999	999	0
136	20231219	185400	136551140	999	999	999	999	0
137	20231219	185300	136551140	999	999	999	999	0
138	20231219	185200	136551140	999	999	999	999	0
139	20231219	185100	136551140	999	999	999	999	0
140	20231219	185000	136551140	999	999	999	999	0
141	20231219	184900	136551140	999	999	999	999	0
142	20231219	184800	136551140	999	999	999	999	0
143	20231219	184700	136551140	999	999	999	999	0
144	20231219	184600	136551140	999	999	999	999	0
145	20231219	184500	136551140	999	999	999	999	0
146	20231219	184400	136551140	999	999	999	999	0
147	20231219	184300	136551140	999	999	999	999	0
148	20231219	184200	136551140	999	999	999	999	0
149	20231219	184100	136551140	999	999	999	999	0
150	20231219	184000	136551140	999	999	999	999	0
151	20231219	183900	136551140	999	999	999	999	0
152	20231219	183800	136551140	999	999	999	999	3029
153	20231219	183700	136551140	999	999	999	999	0
154	20231219	183600	136551140	999	999	999	999	0
155	20231219	183500	136551140	999	999	999	999	0
156	20231219	183400	136551140	999	999	999	999	0
157	20231219	183300	136551140	999	999	999	999	0
158	20231219	183200	136551140	999	999	999	999	0
159	20231219	183100	136551140	999	999	999	999	0
160	20231219	183000	136551140	999	999	999	999	0
161	20231219	182900	136551140	999	999	999	999	0
162	20231219	182800	136551140	999	999	999	999	0
163	20231219	182700	136551140	999	999	999	999	0
164	20231219	182600	136551140	999	999	999	999	0
165	20231219	182500	136551140	999	999	999	999	0
166	20231219	182400	136551140	999	999	999	999	0
167	20231219	182300	136551140	999	999	999	999	0
168	20231219	182200	136551140	999	999	999	999	0
169	20231219	182100	136551140	999	999	999	999	0
170	20231219	182000	136551140	999	999	999	999	0
171	20231219	181900	136551140	999	999	999	999	0
172	20231219	181800	136551140	999	999	999	999	0
173	20231219	181700	136551140	999	999	999	999	0
174	20231219	181600	136551140	999	999	999	999	0
175	20231219	181500	136551140	999	999	999	999	0
176	20231219	181400	136551140	999	999	999	999	0
177	20231219	181300	136551140	999	999	999	999	0
178	20231219	181200	136551140	999	999	999	999	0
179	20231219	181100	136551140	999	999	999	999	0
180	20231219	181000	136551140	999	999	999	999	0
181	20231219	180900	136551140	999	999	999	999	0
182	20231219	180800	136551140	999	999	999	999	3029
183	20231219	180700	136551140	999	999	999	999	0
184	20231219	180600	136551140	999	999	999	999	0
185	20231219	180500	136551140	999	999	999	999	0
186	20231219	180400	136551140	999	999	999	999	0
187	20231219	180300	136551140	999	999	999	999	0
188	20231219	180200	136551140	999	999	999	999	0
189	20231219	180100	136551140	999	999	999	999	0
190	20231219	180000	136551140	999	999	999	999	0
191	20231219	175900	136551140	999	999	999	999	0
192	20231219	175800	136551140	999	999	999	999	0
193	20231219	175700	136551140	999	999	999	999	0
194	20231219	175600	136551140	999	999	999	999	0
195	20231219	175500	136551140	999	999	999	999	0
196	20231219	175400	136551140	999	999	999	999	0
197	20231219	175300	136551140	999	999	999	999	0
198	20231219	175200	136551140	999	999	999	999	0
199	20231219	175100	136551140	999	999	999	999	0
200	20231219	175000	136551140	999	999	999	999	0
201	20231219	174900	136551140	999	999	999	999	0
202	20231219	174800	136551140	999	999	999	999	0
203	20231219	174700	136551140	999	999	999	999	0
204	20231219	174600	136551140	999	999	999	999	0
205	20231219	174500	136551140	999	999	999	999	0
206	20231219	174400	136551140	999	999	999	999	0
207	20231219	174300	136551140	999	999	999	999	0
208	20231219	174200	136551140	999	999	999	999	0
209	20231219	174100	136551140	999	999	999	999	0
210	20231219	174000	136551140	999	999	999	999	0
211	20231219	173900	136551140	999	999	999	999	0
212	20231219	173800	136551140	999	999	999	999	3029
213	20231219	173700	136551140	999	999	999	999	0
214	20231219	173600	136551140	999	999	999	999	0
215	20231219	173500	136551140	999	999	999	999	0
216	20231219	173400	136551140	999	999	999	999	0
217	20231219	173300	136551140	999	999	999	999	0
218	20231219	173200	136551140	999	999	999	999	0
219	20231219	173100	136551140	999	999	999	999	0
220	20231219	173000	136551140	999	999	999	999	0
221	20231219	172900	136551140	999	999	999	999	0
222	20231219	172800	136551140	999	999	999	999	0
223	20231219	172700	136551140	999	999	999	999	0
224	20231219	172600	136551140	999	999	999	999	0
225	20231219	172500	136551140	999	999	999	999	0
226	20231219	172400	136551140	999	999	999	999	0
227	20231219	172300	136551140	999	999	999	999	0
228	20231219	172200	136551140	999	999	999	999	0
229	20231219	172100	136551140	999	999	999	999	0
230	20231219	172000	136551140	999	999	999	999	0
231	20231219	171900	136551140	999	999	999	999	0
232	20231219	171800	136551140	999	999	999	999	0
233	20231219	171700	136551140	999	999	999	999	0
234	20231219	171600	136551140	999	999	999	999	0
235	20231219	171500	136551140	999	999	999	999	0
236	20231219	171400	136551140	999	999	999	999	0
237	20231219	171300	136551140	999	999	999	999	0
238	20231219	171200	136551140	999	999	999	999	0
239	20231219	171100	136551140	999	999	999	999	0
240	20231219	171000	136551140	999	999	999	999	0
241	20231219	170900	136551140	999	999	999	999	0
242	20231219	170800	136551140	999	999	999	999	3029
243	20231219	170700	136551140	999	999	999	999	0
244	20231219	170600	136551140	999	999	999	999	0
245	20231219	170500	136551140	999	999	999	999	0
246	20231219	170400	136551140	999	999	999	999	0
247	20231219	170300	136551140	999	999	999	999	0
248	20231219	170200	136551140	999	999	999	999	0
249	20231219	170100	136551140	999	999	999	999	0
250	20231219	170000	136551140	999	999	999	999	0
251	20231219	165900	136551140	999	999	999	999	0
252	20231219	165800	136551140	999	999	999	999	0
253	20231219	165700	136551140	999	999	999	999	0
254	20231219	165600	136551140	999	999	999	999	0
255	20231219	165500	136551140	999	999	999	999	0
256	20231219	165400	136551140	999	999	999	999	0
257	20231219	165300	136551140	999	999	999	999	0
258	20231219	165200	136551140	999	999	999	999	0
259	20231219	165100	136551140	999	999	999	999	0
260	20231219	165000	136551140	999	999	999	999	0
261	20231219	164900	136551140	999	999	999	999	0
262	20231219	164800	136551140	999	999	999	999	0
263	20231219	164700	136551140	999	999	999	999	0
264	20231219	164600	136551140	999	999	999	999	0
265	20231219	164500	136551140	999	999	999	999	0
266	20231219	164400	136551140	999	999	999	999	0
267	20231219	164300	136551140	999	999	999	999	0
268	20231219	164200	136551140	999	999	999	999	0
269	20231219	164100	136551140	999	999	999	999	0
270	20231219	164000	136551140	999	999	999	999	0
271	20231219	163900	136551140	999	999	999	999	0
272	20231219	163800	136551140	999	999	999	999	3029
273	20231219	163700	136551140	999	999	999	999	0
274	20231219	163600	136551140	999	999	999	999	0
275	20231219	163500	136551140	999	999	999	999	0
276	20231219	163400	136551140	999	999	999	999	0
277	20231219	163300	136551140	999	999	999	999	0
278	20231219	163200	136551140	999	999	999	999	0
279	20231219	163100	136551140	999	999	999	999	0
280	20231219	163000	136551140	999	999	999	999	0
281	20231219	162900	136551140	999	999	999	999	0
282	20231219	162800	136551140	999	999	999	999	0
283	20231219	162700	136551140	999	999	999	999	0
284	20231219	162600	136551140	999	999	999	999	0
285	20231219	162500	136551140	999	999	999	999	0
286	20231219	162400	136551140	999	999	999	999	0
287	20231219	162300	136551140	999	999	999	999	0
288	20231219	162200	136551140	999	999	999	999	0
289	20231219	162100	136551140	999	999	999	999	0
290	20231219	162000	136551140	999	999	999	999	0
291	20231219	161900	136551140	999	999	999	999	0
292	20231219	161800	136551140	999	999	999	999	0
293	20231219	161700	136551140	999	999	999	999	0
294	20231219	161600	136551140	999	999	999	999	0
295	20231219	161500	136551140	999	999	999	999	0
296	20231219	161400	136551140	999	999	999	999	0
297	20231219	161300	136551140	999	999	999	999	0
298	20231219	161200	136551140	999	999	999	999	0
299	20231219	161100	136551140	999	999	999	999	0
300	20231219	161000	136551140	999	999	999	999	0
301	20231219	160900	136551140	999	999	999	999	0
302	20231219	160800	136551140	999	999	999	999	3029
303	20231219	160700	136551140	999	999	999	999	0
304	20231219	160600	136551140	999	999	999	999	0
305	20231219	160500	136551140	999	999	999	999	0
306	20231219	160400	136551140	999	999	999	999	0
307	20231219	160300	136551140	999	999	999	999	0
308	20231219	160200	136551140	999	999	999	999	0
309	20231219	160100	136551140	999	999	999	999	0
310	20231219	160000	136551140	999	999	999	999	0
311	20231219	155900	136551140	999	999	999	999	0
312	20231219	155800	136551140	999	999	999	999	0
313	20231219	155700	136551140	999	999	999	999	0
314	20231219	155600	136551140	999	999	999	999	0
315	20231219	155500	136551140	999	999	999	999	0
316	20231219	155400	136551140	999	999	999	999	0
317	20231219	155300	136551140	999	999	999	999	0
318	20231219	155200	136551140	999	999	999	999	0
319	20231219	155100	136551140	999	999	999	999	0
320	20231219	155000	136551140	999	999	999	999	0
321	20231219	154900	136551140	999	999	999	999	0
322	20231219	154800	136551140	999	999	999	999	0
323	20231219	154700	136551140	999	999	999	999	0
324	20231219	154600	136551140	999	999	999	999	0
325	20231219	154500	136551140	999	999	999	999	0
326	20231219	154400	136551140	999	999	999	999	0
327	20231219	154300	136551140	999	999	999	999	0
328	20231219	154200	136551140	999	999	999	999	0
329	20231219	154100	136551140	999	999	999	999	0
330	20231219	154000	136551140	999	999	999	999	0
331	20231219	153900	136551140	999	999	999	999	0
332	20231219	153800	136551140	999	999	999	999	3029
333	20231219	153700	136551140	999	999	999	999	0
334	20231219	153600	136551140	999	999	999	999	0
335	20231219	153500	136551140	999	999	999	999	0
336	20231219	153400	136551140	999	999	999	999	0
337	20231219	153300	136551140	999	999	999	999	0
338	20231219	153200	136551140	999	999	999	999	0
339	20231219	153100	136551140	999	999	999	999	0
340	20231219	153000	136551140	999	999	999	999	3029
341	20231219	152900	133525169	999	999	999	999	0
342	20231219	152800	133525169	999	999	999	999	0
343	20231219	152700	133525169	999	999	999	999	0
344	20231219	152600	133525169	999	999	999	999	0
345	20231219	152500	133525169	999	999	999	999	0
346	20231219	152400	133525169	999	999	999	999	0
347	20231219	152300	133525169	999	999	999	999	0
348	20231219	152200	133525169	999	999	999	999	0
349	20231219	152100	133525169	999	999	999	999	0
350	20231219	152000	133525169	999	999	999	999	0
351	20231219	151900	133525169	999	999	1000	999	32
352	20231219	151800	133493190	998	998	998	998	3
353	20231219	151700	133490196	998	997	1000	997	8
354	20231219	151600	133482212	997	1000	1000	997	2
355	20231219	151500	133480215	997	999	999	997	70
356	20231219	151400	133410350	1000	1000	1000	1000	0
357	20231219	151300	133410350	1000	1000	1000	1000	0
358	20231219	151200	133410350	1000	1000	1000	1000	0
359	20231219	151100	133410350	1000	999	1000	999	2
360	20231219	151000	133408351	1000	1000	1000	998	219
361	20231219	150900	133189387	1000	1000	1000	1000	0
362	20231219	150800	133189387	1000	1000	1000	1000	0
363	20231219	150700	133189387	1000	1000	1000	1000	0
364	20231219	150600	133189387	1000	1000	1000	999	12
365	20231219	150500	133177397	998	998	998	998	600
366	20231219	150400	132578597	1000	1000	1000	1000	0
367	20231219	150300	132578597	1000	1000	1000	1000	0
368	20231219	150200	132578597	1000	1000	1000	1000	0
369	20231219	150100	132578597	1000	1000	1000	1000	0
370	20231219	150000	132578597	1000	1000	1000	1000	1
371	20231219	145900	132577597	998	998	998	998	18
372	20231219	145800	132559633	1000	999	1000	999	25
373	20231219	145700	132534657	1000	1000	1000	999	233
374	20231219	145600	132301694	1000	1000	1000	1000	0
375	20231219	145500	132301694	1000	1000	1000	1000	19
376	20231219	145400	132282694	1000	1000	1000	1000	0
377	20231219	145300	132282694	1000	999	1000	999	39
378	20231219	145200	132243732	999	999	999	999	39
379	20231219	145100	132204771	999	1000	1000	999	39
380	20231219	145000	132165809	997	997	1000	997	460
381	20231219	144900	131707153	1000	1000	1000	1000	30
382	20231219	144800	131677153	1000	1000	1000	1000	118
383	20231219	144700	131559153	1000	1000	1000	1000	1
384	20231219	144600	131558153	1001	1001	1001	1001	0
385	20231219	144500	131558153	1001	1000	1001	1000	39
386	20231219	144400	131519152	1001	1001	1001	1001	0
387	20231219	144300	131519152	1001	1001	1001	1001	0
388	20231219	144200	131519152	1001	1001	1001	1001	1
389	20231219	144100	131518151	1000	1000	1000	1000	38
390	20231219	144000	131480151	1000	1000	1000	1000	38
391	20231219	143900	131442151	1001	1000	1001	1000	39
392	20231219	143800	131403150	1000	1001	1001	1000	8662
393	20231219	143700	122732524	1001	1001	1001	1001	0
394	20231219	143600	122732524	1001	1001	1001	1001	1
395	20231219	143500	122731523	1000	1000	1000	1000	0
396	20231219	143400	122731523	1000	1001	1001	1000	54
397	20231219	143300	122677505	1000	1000	1000	1000	1
398	20231219	143200	122676505	1000	1000	1000	1000	85
399	20231219	143100	122591505	1000	997	1000	997	2
400	20231219	143000	122589508	1001	1001	1001	1001	0
401	20231219	142900	122589508	1001	1001	1001	1001	0
402	20231219	142800	122589508	1001	1001	1001	1001	0
403	20231219	142700	122589508	1001	1001	1001	1001	0
404	20231219	142600	122589508	1001	1001	1001	1001	0
405	20231219	142500	122589508	1001	1001	1001	1001	0
406	20231219	142400	122589508	1001	1001	1001	1001	0
407	20231219	142300	122589508	1001	1001	1001	1001	242
408	20231219	142200	122347266	1001	1001	1001	1001	0
409	20231219	142100	122347266	1001	1001	1001	1001	0
410	20231219	142000	122347266	1001	1001	1001	1001	0
411	20231219	141900	122347266	1001	1001	1001	1001	0
412	20231219	141800	122347266	1001	1001	1001	1001	8383
413	20231219	141700	113955883	1001	1000	1001	1000	4201
414	20231219	141600	109751632	1000	1000	1001	1000	11524
415	20231219	141500	98216800	1000	998	1000	997	111
416	20231219	141400	98106121	1001	1001	1001	1001	0
417	20231219	141300	98106121	1001	1001	1001	1001	21
418	20231219	141200	98085100	1001	1000	1001	1000	6094
419	20231219	141100	91985096	1001	999	1001	999	6001
420	20231219	141000	85978097	1001	1001	1001	1001	0
421	20231219	140900	85978097	1001	1001	1001	1001	0
422	20231219	140800	85978097	1001	1001	1001	1001	1
423	20231219	140700	85977096	999	999	999	999	1
424	20231219	140600	85976097	1000	1000	1000	1000	0
425	20231219	140500	85976097	1000	1000	1000	1000	4
426	20231219	140400	85972097	1000	1001	1001	1000	717
427	20231219	140300	85254385	1001	1001	1001	1001	0
428	20231219	140200	85254385	1001	1001	1001	1001	0
429	20231219	140100	85254385	1001	998	1001	998	13
430	20231219	140000	85241375	999	1000	1000	999	109
431	20231219	135900	85132483	1001	1001	1001	1001	0
432	20231219	135800	85132483	1001	1001	1001	1001	0
433	20231219	135700	85132483	1001	1001	1001	1001	70
434	20231219	135600	85062413	1002	1002	1002	1002	0
435	20231219	135500	85062413	1002	1002	1002	1002	0
436	20231219	135400	85062413	1002	1002	1002	1002	0
437	20231219	135300	85062413	1002	1002	1002	1002	0
438	20231219	135200	85062413	1002	1002	1002	1002	0
439	20231219	135100	85062413	1002	1002	1002	1002	0
440	20231219	135000	85062413	1002	1002	1002	1002	0
441	20231219	134900	85062413	1002	999	1002	999	21
442	20231219	134800	85041410	1002	1002	1002	1002	1
443	20231219	134700	85040408	997	997	1002	997	38
444	20231219	134600	85002512	1002	1002	1002	1002	0
445	20231219	134500	85002512	1002	998	1002	998	165
446	20231219	134400	84837822	998	998	998	998	0
447	20231219	134300	84837822	998	998	998	998	6
448	20231219	134200	84831834	998	998	998	998	1
449	20231219	134100	84830836	997	996	997	996	10127
450	20231219	134000	74739217	996	996	996	996	4978
451	20231219	133900	69781129	996	996	996	996	20
452	20231219	133800	69761209	996	996	996	996	2
453	20231219	133700	69759217	996	996	996	996	11
454	20231219	133600	69748261	996	996	996	996	9
455	20231219	133500	69739297	996	997	997	996	1796
456	20231219	133400	67949884	998	998	998	998	1
457	20231219	133300	67948886	998	998	998	998	0
458	20231219	133200	67948886	998	998	998	998	2
459	20231219	133100	67946890	998	998	998	998	1
460	20231219	133000	67945892	999	999	999	999	0
461	20231219	132900	67945892	999	999	999	999	1851
462	20231219	132800	66096743	999	999	1000	999	160
463	20231219	132700	65936902	1000	1000	1000	1000	2
464	20231219	132600	65934902	999	999	999	999	1
465	20231219	132500	65933903	1000	1000	1000	1000	20
466	20231219	132400	65913903	1002	1002	1002	1002	0
467	20231219	132300	65913903	1002	1002	1002	1002	0
468	20231219	132200	65913903	1002	1002	1002	1002	0
469	20231219	132100	65913903	1002	1002	1002	1002	0
470	20231219	132000	65913903	1002	1002	1002	1002	1
471	20231219	131900	65912901	1002	1002	1002	1002	0
472	20231219	131800	65912901	1002	997	1002	997	2
473	20231219	131700	65910902	1002	1002	1002	1002	0
474	20231219	131600	65910902	1002	1002	1002	1002	0
475	20231219	131500	65910902	1002	998	1002	997	4001
476	20231219	131400	61920499	998	1003	1003	998	6276
477	20231219	131300	55645815	1005	1005	1005	1005	0
478	20231219	131200	55645815	1005	1005	1005	1005	0
479	20231219	131100	55645815	1005	1003	1005	1003	67
480	20231219	131000	55578612	1006	1006	1006	1006	0
481	20231219	130900	55578612	1006	1006	1006	1006	0
482	20231219	130800	55578612	1006	1006	1006	1006	0
483	20231219	130700	55578612	1006	1006	1006	1006	10
484	20231219	130600	55568552	1006	1006	1006	1006	0
485	20231219	130500	55568552	1006	1006	1006	1006	0
486	20231219	130400	55568552	1006	1006	1006	1006	0
487	20231219	130300	55568552	1006	1006	1006	1006	0
488	20231219	130200	55568552	1006	1006	1006	1006	0
489	20231219	130100	55568552	1006	1006	1006	1006	0
490	20231219	130000	55568552	1006	1006	1006	1006	0
491	20231219	125900	55568552	1006	1006	1006	1006	0
492	20231219	125800	55568552	1006	1006	1006	1006	0
493	20231219	125700	55568552	1006	1006	1006	1006	0
494	20231219	125600	55568552	1006	1005	1006	1005	140
495	20231219	125500	55427851	1005	1005	1005	1005	0
496	20231219	125400	55427851	1005	1005	1005	1005	0
497	20231219	125300	55427851	1005	1005	1005	1005	0
498	20231219	125200	55427851	1005	1005	1005	1005	0
499	20231219	125100	55427851	1005	1005	1005	1005	0
500	20231219	125000	55427851	1005	1005	1005	1005	0
501	20231219	124900	55427851	1005	1005	1005	1005	0
502	20231219	124800	55427851	1005	1005	1005	1005	0
503	20231219	124700	55427851	1005	1005	1005	1005	0
504	20231219	124600	55427851	1005	1005	1005	1005	0
505	20231219	124500	55427851	1005	1005	1005	1005	0
506	20231219	124400	55427851	1005	1005	1005	1005	0
507	20231219	124300	55427851	1005	1005	1005	1005	0
508	20231219	124200	55427851	1005	1005	1005	1005	0
509	20231219	124100	55427851	1005	1005	1005	1005	0
510	20231219	124000	55427851	1005	1005	1005	1005	1
511	20231219	123900	55426846	1005	1005	1005	1005	0
512	20231219	123800	55426846	1005	1005	1005	1005	0
513	20231219	123700	55426846	1005	1005	1005	1005	0
514	20231219	123600	55426846	1005	1005	1005	1005	0
515	20231219	123500	55426846	1005	1005	1005	1005	991
516	20231219	123400	54430891	1007	1007	1007	1007	0
517	20231219	123300	54430891	1007	1007	1007	1007	0
518	20231219	123200	54430891	1007	1007	1007	1007	0
519	20231219	123100	54430891	1007	1007	1007	1007	0
520	20231219	123000	54430891	1007	1007	1007	1007	0
521	20231219	122900	54430891	1007	1007	1007	1007	0
522	20231219	122800	54430891	1007	1007	1007	1007	0
523	20231219	122700	54430891	1007	1007	1007	1007	29
524	20231219	122600	54401688	1007	1007	1007	1007	0
525	20231219	122500	54401688	1007	1007	1007	1007	1
526	20231219	122400	54400681	1000	1000	1000	1000	0
527	20231219	122300	54400681	1000	1005	1005	1000	5053
528	20231219	122200	49339022	1006	1006	1006	1006	0
529	20231219	122100	49339022	1006	1006	1006	1006	0
530	20231219	122000	49339022	1006	1006	1006	1006	0
531	20231219	121900	49339022	1006	1006	1006	1006	0
532	20231219	121800	49339022	1006	1006	1006	1006	0
533	20231219	121700	49339022	1006	1006	1006	1006	0
534	20231219	121600	49339022	1006	1006	1006	1006	10
535	20231219	121500	49328962	1007	1007	1007	1007	7
536	20231219	121400	49321913	1006	1006	1006	1006	0
537	20231219	121300	49321913	1006	1006	1006	1006	0
538	20231219	121200	49321913	1006	1006	1006	1006	0
539	20231219	121100	49321913	1006	1006	1006	1006	985
540	20231219	121000	48331003	1009	1009	1009	1009	0
541	20231219	120900	48331003	1009	1009	1009	1009	0
542	20231219	120800	48331003	1009	1009	1009	1009	0
543	20231219	120700	48331003	1009	1009	1009	1009	0
544	20231219	120600	48331003	1009	1009	1009	1009	0
545	20231219	120500	48331003	1009	1009	1009	1009	0
546	20231219	120400	48331003	1009	1009	1009	1009	0
547	20231219	120300	48331003	1009	1009	1009	1009	0
548	20231219	120200	48331003	1009	1009	1009	1009	0
549	20231219	120100	48331003	1009	1009	1009	1009	0
550	20231219	120000	48331003	1009	1009	1009	1009	626
551	20231219	115900	47699369	1009	1009	1009	1009	10
552	20231219	115800	47689279	1010	1010	1010	1010	1
553	20231219	115700	47688269	1010	1011	1011	1010	1513
554	20231219	115600	46160130	1014	1014	1014	1014	0
555	20231219	115500	46160130	1014	1014	1014	1014	0
556	20231219	115400	46160130	1014	1014	1014	1014	0
557	20231219	115300	46160130	1014	1014	1014	1014	0
558	20231219	115200	46160130	1014	1014	1014	1014	0
559	20231219	115100	46160130	1014	1014	1014	1014	0
560	20231219	115000	46160130	1014	1014	1014	1014	0
561	20231219	114900	46160130	1014	1014	1014	1014	0
562	20231219	114800	46160130	1014	1014	1014	1014	0
563	20231219	114700	46160130	1014	1014	1014	1014	0
564	20231219	114600	46160130	1014	1014	1014	1014	0
565	20231219	114500	46160130	1014	1014	1014	1014	0
566	20231219	114400	46160130	1014	1014	1014	1014	0
567	20231219	114300	46160130	1014	1014	1014	1014	0
568	20231219	114200	46160130	1014	1014	1014	1014	0
569	20231219	114100	46160130	1014	1014	1014	1014	0
570	20231219	114000	46160130	1014	1014	1014	1014	0
571	20231219	113900	46160130	1014	1014	1014	1014	0
572	20231219	113800	46160130	1014	1014	1014	1014	0
573	20231219	113700	46160130	1014	1014	1014	1014	99
574	20231219	113600	46059744	1014	1014	1014	1014	0
575	20231219	113500	46059744	1014	1014	1014	1014	0
576	20231219	113400	46059744	1014	1014	1014	1014	0
577	20231219	113300	46059744	1014	1014	1014	1014	0
578	20231219	113200	46059744	1014	1014	1014	1014	0
579	20231219	113100	46059744	1014	1014	1014	1014	0
580	20231219	113000	46059744	1014	1014	1014	1014	0
581	20231219	112900	46059744	1014	1014	1014	1014	0
582	20231219	112800	46059744	1014	1014	1014	1014	0
583	20231219	112700	46059744	1014	1014	1014	1014	0
584	20231219	112600	46059744	1014	1014	1014	1014	0
585	20231219	112500	46059744	1014	1014	1014	1014	0
586	20231219	112400	46059744	1014	1014	1014	1014	0
587	20231219	112300	46059744	1014	1014	1014	1014	0
588	20231219	112200	46059744	1014	1014	1014	1014	229
589	20231219	112100	45827538	1014	1014	1014	1014	321
590	20231219	112000	45502044	1014	1014	1014	1014	0
591	20231219	111900	45502044	1014	1014	1014	1014	0
592	20231219	111800	45502044	1014	1014	1014	1014	0
593	20231219	111700	45502044	1014	1014	1014	1014	0
594	20231219	111600	45502044	1014	1014	1014	1014	0
595	20231219	111500	45502044	1014	1014	1014	1014	0
596	20231219	111400	45502044	1014	1014	1014	1014	0
597	20231219	111300	45502044	1014	1014	1014	1014	0
598	20231219	111200	45502044	1014	1014	1014	1014	0
599	20231219	111100	45502044	1014	1014	1014	1014	0
600	20231219	111000	45502044	1014	1014	1014	1014	7
601	20231219	110900	45494946	1014	1014	1014	1014	0
602	20231219	110800	45494946	1014	1014	1014	1014	0
603	20231219	110700	45494946	1014	1014	1014	1014	13
604	20231219	110600	45481764	1015	1015	1015	1015	0
605	20231219	110500	45481764	1015	1015	1015	1015	0
606	20231219	110400	45481764	1015	1015	1015	1015	15
607	20231219	110300	45466539	1014	1014	1014	1014	0
608	20231219	110200	45466539	1014	1014	1014	1014	37
609	20231219	110100	45429021	1014	1014	1014	1014	0
610	20231219	110000	45429021	1014	1014	1014	1014	0
611	20231219	105900	45429021	1014	1014	1014	1014	24
612	20231219	105800	45404685	1014	1014	1014	1014	14
613	20231219	105700	45390489	1014	1015	1015	1014	114
614	20231219	105600	45274793	1014	1014	1014	1014	38
615	20231219	105500	45236261	1014	1014	1014	1014	38
616	20231219	105400	45197729	1015	1015	1015	1015	55
617	20231219	105300	45141904	1014	1012	1014	1012	6277
618	20231219	105200	38778657	1011	1011	1011	1011	2136
619	20231219	105100	36619161	1012	1012	1012	1012	0
620	20231219	105000	36619161	1012	1012	1012	1012	0
621	20231219	104900	36619161	1012	1012	1012	1012	0
622	20231219	104800	36619161	1012	1012	1012	1012	778
623	20231219	104700	35831825	1004	1004	1004	1004	2
624	20231219	104600	35829817	1012	1012	1012	1012	1
625	20231219	104500	35828805	1007	1007	1007	1007	329
626	20231219	104400	35497502	1006	1006	1006	1006	0
627	20231219	104300	35497502	1006	1000	1006	1000	3690
628	20231219	104200	31787162	1000	1003	1003	1000	8000
629	20231219	104100	23779544	1008	1008	1008	1008	0
630	20231219	104000	23779544	1008	1008	1008	1008	0
631	20231219	103900	23779544	1008	1008	1008	1008	0
632	20231219	103800	23779544	1008	1008	1008	1008	0
633	20231219	103700	23779544	1008	1008	1008	1008	0
634	20231219	103600	23779544	1008	1008	1008	1008	0
635	20231219	103500	23779544	1008	1008	1008	1008	0
636	20231219	103400	23779544	1008	1008	1008	1008	0
637	20231219	103300	23779544	1008	1008	1008	1008	0
638	20231219	103200	23779544	1008	1008	1008	1008	96
639	20231219	103100	23682776	1009	1009	1009	1009	100
640	20231219	103000	23581876	1009	1009	1009	1009	0
641	20231219	102900	23581876	1009	1009	1009	1009	0
642	20231219	102800	23581876	1009	1009	1009	1009	0
643	20231219	102700	23581876	1009	1009	1009	1009	0
644	20231219	102600	23581876	1009	1009	1009	1009	1
645	20231219	102500	23580867	1002	1002	1002	1002	2
646	20231219	102400	23578863	1009	1009	1009	1009	0
647	20231219	102300	23578863	1009	1009	1009	1009	0
648	20231219	102200	23578863	1009	1009	1009	1009	0
649	20231219	102100	23578863	1009	1009	1009	1009	0
650	20231219	102000	23578863	1009	1009	1009	1009	0
651	20231219	101900	23578863	1009	1009	1009	1009	0
652	20231219	101800	23578863	1009	1009	1009	1009	0
653	20231219	101700	23578863	1009	1009	1009	1009	1
654	20231219	101600	23577854	1002	1002	1002	1002	567
655	20231219	101500	23009720	1002	1002	1002	1002	0
656	20231219	101400	23009720	1002	1002	1002	1002	0
657	20231219	101300	23009720	1002	1002	1002	1002	18
658	20231219	101200	22991684	1002	1002	1002	1002	0
659	20231219	101100	22991684	1002	1006	1006	1002	188
660	20231219	101000	22802614	1006	1012	1012	1006	401
661	20231219	100900	22399202	1006	1006	1006	1006	18
662	20231219	100800	22381094	1013	1006	1013	1006	3
663	20231219	100700	22378063	1013	1013	1013	1013	0
664	20231219	100600	22378063	1013	1013	1013	1013	0
665	20231219	100500	22378063	1013	1013	1013	1013	0
666	20231219	100400	22378063	1013	1013	1013	1013	0
667	20231219	100300	22378063	1013	1008	1013	1008	236
668	20231219	100200	22139120	1008	1008	1008	1008	0
669	20231219	100100	22139120	1008	1008	1008	1008	0
670	20231219	100000	22139120	1008	1006	1008	1002	5136
671	20231219	095900	16983175	1006	1006	1006	1006	0
672	20231219	095800	16983175	1006	1006	1006	1006	1
673	20231219	095700	16982169	1015	1006	1015	1006	2
674	20231219	095600	16980148	1015	1015	1015	1015	0
675	20231219	095500	16980148	1015	1006	1015	1006	19
676	20231219	095400	16961025	1006	1006	1006	1006	0
677	20231219	095300	16961025	1006	1006	1006	1006	1
678	20231219	095200	16960019	1007	1007	1007	1007	7
679	20231219	095100	16952970	1016	1016	1016	1016	0
680	20231219	095000	16952970	1016	1016	1016	1016	0
681	20231219	094900	16952970	1016	1016	1016	1016	496
682	20231219	094800	16449034	1016	1015	1016	1015	1705
683	20231219	094700	14716784	1016	1016	1016	1016	0
684	20231219	094600	14716784	1016	1016	1016	1016	472
685	20231219	094500	14237232	1019	1019	1019	1019	0
686	20231219	094400	14237232	1019	1019	1019	1019	0
687	20231219	094300	14237232	1019	1019	1019	1019	18
688	20231219	094200	14218890	1019	1019	1019	1019	0
689	20231219	094100	14218890	1019	1019	1019	1016	663
690	20231219	094000	13543596	1019	1019	1019	1019	0
691	20231219	093900	13543596	1019	1019	1019	1019	1
692	20231219	093800	13542577	1019	1019	1019	1019	3
693	20231219	093700	13539520	1019	1019	1019	1019	3
694	20231219	093600	13536463	1019	1019	1019	1019	0
695	20231219	093500	13536463	1019	1011	1019	1011	4686
696	20231219	093400	8786966	1011	1011	1011	1011	1
697	20231219	093300	8785955	1005	1005	1005	1005	1
698	20231219	093200	8784950	1011	1011	1011	1011	1
699	20231219	093100	8783939	1005	1005	1005	1005	0
700	20231219	093000	8783939	1005	1005	1005	1005	0
701	20231219	092900	8783939	1005	1005	1005	1005	1
702	20231219	092800	8782934	1013	1013	1013	1013	1
703	20231219	092700	8781921	1005	1005	1005	1005	0
704	20231219	092600	8781921	1005	1005	1005	1005	0
705	20231219	092500	8781921	1005	1006	1006	1005	7
706	20231219	092400	8774880	1013	1013	1013	1013	1
707	20231219	092300	8773867	1005	1007	1007	1005	3
708	20231219	092200	8770849	1013	1013	1013	1013	0
709	20231219	092100	8770849	1013	1012	1013	1012	3
710	20231219	092000	8767811	1009	1008	1009	1008	126
711	20231219	091900	8640683	1009	1009	1009	1009	0
712	20231219	091800	8640683	1009	1009	1009	1009	0
713	20231219	091700	8640683	1009	1009	1009	1009	0
714	20231219	091600	8640683	1009	1009	1009	1009	0
715	20231219	091500	8640683	1009	1009	1009	1009	1
716	20231219	091400	8639674	1004	1009	1009	1004	7001
717	20231219	091300	1609946	1005	1005	1005	1005	0
718	20231219	091200	1609946	1005	1005	1005	1005	0
719	20231219	091100	1609946	1005	1005	1005	1005	0
720	20231219	091000	1609946	1005	1005	1005	1005	55
721	20231219	090900	1554671	1004	1004	1004	1004	0
722	20231219	090800	1554671	1004	1014	1014	1004	414
723	20231219	090700	1138675	1015	1015	1015	1015	0
724	20231219	090600	1138675	1015	1015	1015	1015	0
725	20231219	090500	1138675	1015	1015	1015	1015	0
726	20231219	090400	1138675	1015	1015	1015	1015	0
727	20231219	090300	1138675	1015	1015	1015	1015	0
728	20231219	090200	1138675	1015	1013	1015	1013	4
729	20231219	090100	1134620	1013	1014	1015	1013	10
730	20231219	090000	1124487	1015	1000	1015	1000	1124