KissMeData/052260/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193000	179725970	9870	9870	9870	9870	1604
3	20231214	192900	179725970	9870	9870	9870	9870	0
4	20231214	192800	179725970	9870	9870	9870	9870	0
5	20231214	192700	179725970	9870	9870	9870	9870	0
6	20231214	192600	179725970	9870	9870	9870	9870	0
7	20231214	192500	179725970	9870	9870	9870	9870	0
8	20231214	192400	179725970	9870	9870	9870	9870	0
9	20231214	192300	179725970	9870	9870	9870	9870	0
10	20231214	192200	179725970	9870	9870	9870	9870	0
11	20231214	192100	179725970	9870	9870	9870	9870	0
12	20231214	192000	179725970	9870	9870	9870	9870	0
13	20231214	191900	179725970	9870	9870	9870	9870	0
14	20231214	191800	179725970	9870	9870	9870	9870	0
15	20231214	191700	179725970	9870	9870	9870	9870	0
16	20231214	191600	179725970	9870	9870	9870	9870	0
17	20231214	191500	179725970	9870	9870	9870	9870	0
18	20231214	191400	179725970	9870	9870	9870	9870	0
19	20231214	191300	179725970	9870	9870	9870	9870	0
20	20231214	191200	179725970	9870	9870	9870	9870	0
21	20231214	191100	179725970	9870	9870	9870	9870	0
22	20231214	191000	179725970	9870	9870	9870	9870	0
23	20231214	190900	179725970	9870	9870	9870	9870	0
24	20231214	190800	179725970	9870	9870	9870	9870	0
25	20231214	190700	179725970	9870	9870	9870	9870	0
26	20231214	190600	179725970	9870	9870	9870	9870	0
27	20231214	190500	179725970	9870	9870	9870	9870	0
28	20231214	190400	179725970	9870	9870	9870	9870	0
29	20231214	190300	179725970	9870	9870	9870	9870	0
30	20231214	190200	179725970	9870	9870	9870	9870	0
31	20231214	190100	179725970	9870	9870	9870	9870	0
32	20231214	190000	179725970	9870	9870	9870	9870	1604
33	20231214	185900	179725970	9870	9870	9870	9870	0
34	20231214	185800	179725970	9870	9870	9870	9870	0
35	20231214	185700	179725970	9870	9870	9870	9870	0
36	20231214	185600	179725970	9870	9870	9870	9870	0
37	20231214	185500	179725970	9870	9870	9870	9870	0
38	20231214	185400	179725970	9870	9870	9870	9870	0
39	20231214	185300	179725970	9870	9870	9870	9870	0
40	20231214	185200	179725970	9870	9870	9870	9870	0
41	20231214	185100	179725970	9870	9870	9870	9870	0
42	20231214	185000	179725970	9870	9870	9870	9870	0
43	20231214	184900	179725970	9870	9870	9870	9870	0
44	20231214	184800	179725970	9870	9870	9870	9870	0
45	20231214	184700	179725970	9870	9870	9870	9870	0
46	20231214	184600	179725970	9870	9870	9870	9870	0
47	20231214	184500	179725970	9870	9870	9870	9870	0
48	20231214	184400	179725970	9870	9870	9870	9870	0
49	20231214	184300	179725970	9870	9870	9870	9870	0
50	20231214	184200	179725970	9870	9870	9870	9870	0
51	20231214	184100	179725970	9870	9870	9870	9870	0
52	20231214	184000	179725970	9870	9870	9870	9870	0
53	20231214	183900	179725970	9870	9870	9870	9870	0
54	20231214	183800	179725970	9870	9870	9870	9870	0
55	20231214	183700	179725970	9870	9870	9870	9870	0
56	20231214	183600	179725970	9870	9870	9870	9870	0
57	20231214	183500	179725970	9870	9870	9870	9870	0
58	20231214	183400	179725970	9870	9870	9870	9870	0
59	20231214	183300	179725970	9870	9870	9870	9870	0
60	20231214	183200	179725970	9870	9870	9870	9870	0
61	20231214	183100	179725970	9870	9870	9870	9870	0
62	20231214	183000	179725970	9870	9870	9870	9870	1604
63	20231214	182900	179725970	9870	9870	9870	9870	0
64	20231214	182800	179725970	9870	9870	9870	9870	0
65	20231214	182700	179725970	9870	9870	9870	9870	0
66	20231214	182600	179725970	9870	9870	9870	9870	0
67	20231214	182500	179725970	9870	9870	9870	9870	0
68	20231214	182400	179725970	9870	9870	9870	9870	0
69	20231214	182300	179725970	9870	9870	9870	9870	0
70	20231214	182200	179725970	9870	9870	9870	9870	0
71	20231214	182100	179725970	9870	9870	9870	9870	0
72	20231214	182000	179725970	9870	9870	9870	9870	0
73	20231214	181900	179725970	9870	9870	9870	9870	0
74	20231214	181800	179725970	9870	9870	9870	9870	0
75	20231214	181700	179725970	9870	9870	9870	9870	0
76	20231214	181600	179725970	9870	9870	9870	9870	0
77	20231214	181500	179725970	9870	9870	9870	9870	0
78	20231214	181400	179725970	9870	9870	9870	9870	0
79	20231214	181300	179725970	9870	9870	9870	9870	0
80	20231214	181200	179725970	9870	9870	9870	9870	0
81	20231214	181100	179725970	9870	9870	9870	9870	0
82	20231214	181000	179725970	9870	9870	9870	9870	0
83	20231214	180900	179725970	9870	9870	9870	9870	0
84	20231214	180800	179725970	9870	9870	9870	9870	0
85	20231214	180700	179725970	9870	9870	9870	9870	0
86	20231214	180600	179725970	9870	9870	9870	9870	0
87	20231214	180500	179725970	9870	9870	9870	9870	0
88	20231214	180400	179725970	9870	9870	9870	9870	0
89	20231214	180300	179725970	9870	9870	9870	9870	0
90	20231214	180200	179725970	9870	9870	9870	9870	0
91	20231214	180100	179725970	9870	9870	9870	9870	0
92	20231214	180000	179725970	9870	9870	9870	9870	1604
93	20231214	175900	179725970	9870	9870	9870	9870	0
94	20231214	175800	179725970	9870	9870	9870	9870	0
95	20231214	175700	179725970	9870	9870	9870	9870	0
96	20231214	175600	179725970	9870	9870	9870	9870	0
97	20231214	175500	179725970	9870	9870	9870	9870	0
98	20231214	175400	179725970	9870	9870	9870	9870	0
99	20231214	175300	179725970	9870	9870	9870	9870	0
100	20231214	175200	179725970	9870	9870	9870	9870	0
101	20231214	175100	179725970	9870	9870	9870	9870	0
102	20231214	175000	179725970	9870	9870	9870	9870	0
103	20231214	174900	179725970	9870	9870	9870	9870	0
104	20231214	174800	179725970	9870	9870	9870	9870	0
105	20231214	174700	179725970	9870	9870	9870	9870	0
106	20231214	174600	179725970	9870	9870	9870	9870	0
107	20231214	174500	179725970	9870	9870	9870	9870	0
108	20231214	174400	179725970	9870	9870	9870	9870	0
109	20231214	174300	179725970	9870	9870	9870	9870	0
110	20231214	174200	179725970	9870	9870	9870	9870	0
111	20231214	174100	179725970	9870	9870	9870	9870	0
112	20231214	174000	179725970	9870	9870	9870	9870	0
113	20231214	173900	179725970	9870	9870	9870	9870	0
114	20231214	173800	179725970	9870	9870	9870	9870	0
115	20231214	173700	179725970	9870	9870	9870	9870	0
116	20231214	173600	179725970	9870	9870	9870	9870	0
117	20231214	173500	179725970	9870	9870	9870	9870	0
118	20231214	173400	179725970	9870	9870	9870	9870	0
119	20231214	173300	179725970	9870	9870	9870	9870	0
120	20231214	173200	179725970	9870	9870	9870	9870	0
121	20231214	173100	179725970	9870	9870	9870	9870	0
122	20231214	173000	179725970	9870	9870	9870	9870	1604
123	20231214	172900	179725970	9870	9870	9870	9870	0
124	20231214	172800	179725970	9870	9870	9870	9870	0
125	20231214	172700	179725970	9870	9870	9870	9870	0
126	20231214	172600	179725970	9870	9870	9870	9870	0
127	20231214	172500	179725970	9870	9870	9870	9870	0
128	20231214	172400	179725970	9870	9870	9870	9870	0
129	20231214	172300	179725970	9870	9870	9870	9870	0
130	20231214	172200	179725970	9870	9870	9870	9870	0
131	20231214	172100	179725970	9870	9870	9870	9870	0
132	20231214	172000	179725970	9870	9870	9870	9870	0
133	20231214	171900	179725970	9870	9870	9870	9870	0
134	20231214	171800	179725970	9870	9870	9870	9870	0
135	20231214	171700	179725970	9870	9870	9870	9870	0
136	20231214	171600	179725970	9870	9870	9870	9870	0
137	20231214	171500	179725970	9870	9870	9870	9870	0
138	20231214	171400	179725970	9870	9870	9870	9870	0
139	20231214	171300	179725970	9870	9870	9870	9870	0
140	20231214	171200	179725970	9870	9870	9870	9870	0
141	20231214	171100	179725970	9870	9870	9870	9870	0
142	20231214	171000	179725970	9870	9870	9870	9870	0
143	20231214	170900	179725970	9870	9870	9870	9870	0
144	20231214	170800	179725970	9870	9870	9870	9870	0
145	20231214	170700	179725970	9870	9870	9870	9870	0
146	20231214	170600	179725970	9870	9870	9870	9870	0
147	20231214	170500	179725970	9870	9870	9870	9870	0
148	20231214	170400	179725970	9870	9870	9870	9870	0
149	20231214	170300	179725970	9870	9870	9870	9870	0
150	20231214	170200	179725970	9870	9870	9870	9870	0
151	20231214	170100	179725970	9870	9870	9870	9870	0
152	20231214	170000	179725970	9870	9870	9870	9870	1604
153	20231214	165900	179725970	9870	9870	9870	9870	0
154	20231214	165800	179725970	9870	9870	9870	9870	0
155	20231214	165700	179725970	9870	9870	9870	9870	0
156	20231214	165600	179725970	9870	9870	9870	9870	0
157	20231214	165500	179725970	9870	9870	9870	9870	0
158	20231214	165400	179725970	9870	9870	9870	9870	0
159	20231214	165300	179725970	9870	9870	9870	9870	0
160	20231214	165200	179725970	9870	9870	9870	9870	0
161	20231214	165100	179725970	9870	9870	9870	9870	0
162	20231214	165000	179725970	9870	9870	9870	9870	0
163	20231214	164900	179725970	9870	9870	9870	9870	0
164	20231214	164800	179725970	9870	9870	9870	9870	0
165	20231214	164700	179725970	9870	9870	9870	9870	0
166	20231214	164600	179725970	9870	9870	9870	9870	0
167	20231214	164500	179725970	9870	9870	9870	9870	0
168	20231214	164400	179725970	9870	9870	9870	9870	0
169	20231214	164300	179725970	9870	9870	9870	9870	0
170	20231214	164200	179725970	9870	9870	9870	9870	0
171	20231214	164100	179725970	9870	9870	9870	9870	0
172	20231214	164000	179725970	9870	9870	9870	9870	0
173	20231214	163900	179725970	9870	9870	9870	9870	0
174	20231214	163800	179725970	9870	9870	9870	9870	0
175	20231214	163700	179725970	9870	9870	9870	9870	0
176	20231214	163600	179725970	9870	9870	9870	9870	0
177	20231214	163500	179725970	9870	9870	9870	9870	0
178	20231214	163400	179725970	9870	9870	9870	9870	0
179	20231214	163300	179725970	9870	9870	9870	9870	0
180	20231214	163200	179725970	9870	9870	9870	9870	0
181	20231214	163100	179725970	9870	9870	9870	9870	0
182	20231214	163000	179725970	9870	9870	9870	9870	1604
183	20231214	162900	179725970	9870	9870	9870	9870	0
184	20231214	162800	179725970	9870	9870	9870	9870	0
185	20231214	162700	179725970	9870	9870	9870	9870	0
186	20231214	162600	179725970	9870	9870	9870	9870	0
187	20231214	162500	179725970	9870	9870	9870	9870	0
188	20231214	162400	179725970	9870	9870	9870	9870	0
189	20231214	162300	179725970	9870	9870	9870	9870	0
190	20231214	162200	179725970	9870	9870	9870	9870	0
191	20231214	162100	179725970	9870	9870	9870	9870	0
192	20231214	162000	179725970	9870	9870	9870	9870	0
193	20231214	161900	179725970	9870	9870	9870	9870	0
194	20231214	161800	179725970	9870	9870	9870	9870	0
195	20231214	161700	179725970	9870	9870	9870	9870	0
196	20231214	161600	179725970	9870	9870	9870	9870	0
197	20231214	161500	179725970	9870	9870	9870	9870	0
198	20231214	161400	179725970	9870	9870	9870	9870	0
199	20231214	161300	179725970	9870	9870	9870	9870	0
200	20231214	161200	179725970	9870	9870	9870	9870	0
201	20231214	161100	179725970	9870	9870	9870	9870	0
202	20231214	161000	179725970	9870	9870	9870	9870	0
203	20231214	160900	179725970	9870	9870	9870	9870	0
204	20231214	160800	179725970	9870	9870	9870	9870	0
205	20231214	160700	179725970	9870	9870	9870	9870	0
206	20231214	160600	179725970	9870	9870	9870	9870	0
207	20231214	160500	179725970	9870	9870	9870	9870	0
208	20231214	160400	179725970	9870	9870	9870	9870	0
209	20231214	160300	179725970	9870	9870	9870	9870	0
210	20231214	160200	179725970	9870	9870	9870	9870	0
211	20231214	160100	179725970	9870	9870	9870	9870	0
212	20231214	160000	179725970	9870	9870	9870	9870	1604
213	20231214	155900	179725970	9870	9870	9870	9870	0
214	20231214	155800	179725970	9870	9870	9870	9870	0
215	20231214	155700	179725970	9870	9870	9870	9870	0
216	20231214	155600	179725970	9870	9870	9870	9870	0
217	20231214	155500	179725970	9870	9870	9870	9870	0
218	20231214	155400	179725970	9870	9870	9870	9870	0
219	20231214	155300	179725970	9870	9870	9870	9870	0
220	20231214	155200	179725970	9870	9870	9870	9870	0
221	20231214	155100	179725970	9870	9870	9870	9870	0
222	20231214	155000	179725970	9870	9870	9870	9870	0
223	20231214	154900	179725970	9870	9870	9870	9870	0
224	20231214	154800	179725970	9870	9870	9870	9870	0
225	20231214	154700	179725970	9870	9870	9870	9870	0
226	20231214	154600	179725970	9870	9870	9870	9870	0
227	20231214	154500	179725970	9870	9870	9870	9870	0
228	20231214	154400	179725970	9870	9870	9870	9870	0
229	20231214	154300	179725970	9870	9870	9870	9870	0
230	20231214	154200	179725970	9870	9870	9870	9870	0
231	20231214	154100	179725970	9870	9870	9870	9870	0
232	20231214	154000	179725970	9870	9870	9870	9870	0
233	20231214	153900	179725970	9870	9870	9870	9870	0
234	20231214	153800	179725970	9870	9870	9870	9870	0
235	20231214	153700	179725970	9870	9870	9870	9870	0
236	20231214	153600	179725970	9870	9870	9870	9870	0
237	20231214	153500	179725970	9870	9870	9870	9870	0
238	20231214	153400	179725970	9870	9870	9870	9870	0
239	20231214	153300	179725970	9870	9870	9870	9870	0
240	20231214	153200	179725970	9870	9870	9870	9870	0
241	20231214	153100	179725970	9870	9870	9870	9870	0
242	20231214	153000	179725970	9870	9870	9870	9870	3208
243	20231214	152900	163894490	9930	9930	9930	9930	0
244	20231214	152800	163894490	9930	9930	9930	9930	0
245	20231214	152700	163894490	9930	9930	9930	9930	0
246	20231214	152600	163894490	9930	9930	9930	9930	0
247	20231214	152500	163894490	9930	9930	9930	9930	0
248	20231214	152400	163894490	9930	9930	9930	9930	0
249	20231214	152300	163894490	9930	9930	9930	9930	0
250	20231214	152200	163894490	9930	9930	9930	9930	0
251	20231214	152100	163894490	9930	9930	9930	9930	0
252	20231214	152000	163894490	9930	9930	9930	9930	0
253	20231214	151900	163894490	9930	9920	9930	9920	83
254	20231214	151800	163070310	9930	9920	9930	9920	176
255	20231214	151700	161323340	9890	9890	9890	9890	0
256	20231214	151600	161323340	9890	9890	9890	9890	0
257	20231214	151500	161323340	9890	9890	9890	9890	0
258	20231214	151400	161323340	9890	9890	9890	9890	0
259	20231214	151300	161323340	9890	9890	9890	9890	2
260	20231214	151200	161303560	9890	9890	9890	9890	0
261	20231214	151100	161303560	9890	9890	9890	9890	38
262	20231214	151000	160927740	9890	9890	9890	9890	74
263	20231214	150900	160195880	9890	9890	9890	9890	76
264	20231214	150800	159444240	9890	9890	9920	9890	77
265	20231214	150700	158682650	9890	9890	9890	9890	75
266	20231214	150600	157940900	9890	9920	9920	9890	77
267	20231214	150500	157179310	9890	9890	9890	9890	76
268	20231214	150400	156427670	9890	9920	9920	9880	125
269	20231214	150300	155190300	9880	9880	9880	9880	75
270	20231214	150200	154449300	9880	9880	9880	9880	75
271	20231214	150100	153708300	9880	9880	9880	9880	85
272	20231214	150000	152868500	9880	9920	9920	9880	77
273	20231214	145900	152107700	9880	9880	9880	9880	75
274	20231214	145800	151366700	9880	9880	9880	9880	85
275	20231214	145700	150526900	9880	9890	9890	9880	112
276	20231214	145600	149419600	9900	9890	9900	9890	39
277	20231214	145500	149033880	9890	9890	9890	9890	75
278	20231214	145400	148292130	9890	9890	9890	9890	75
279	20231214	145300	147550380	9890	9900	9900	9890	75
280	20231214	145200	146808580	9890	9890	9890	9890	75
281	20231214	145100	146066830	9890	9890	9890	9890	276
282	20231214	145000	143337190	9890	9890	9890	9890	75
283	20231214	144900	142595440	9890	9890	9890	9890	75
284	20231214	144800	141853690	9890	9890	9930	9890	78
285	20231214	144700	141082150	9890	9890	9890	9890	76
286	20231214	144600	140330510	9890	9890	9890	9890	75
287	20231214	144500	139588760	9890	9890	9890	9890	37
288	20231214	144400	139222830	9890	9900	9900	9890	112
289	20231214	144300	138114810	9900	9900	9900	9900	39
290	20231214	144200	137728710	9890	9890	9890	9890	75
291	20231214	144100	136986960	9890	9890	9890	9890	75
292	20231214	144000	136245210	9890	9890	9890	9890	75
293	20231214	143900	135503460	9890	9890	9890	9890	76
294	20231214	143800	134751820	9890	9890	9890	9890	75
295	20231214	143700	134010070	9890	9890	9890	9890	75
296	20231214	143600	133268320	9890	9890	9890	9890	75
297	20231214	143500	132526570	9890	9880	9890	9880	76
298	20231214	143400	131775310	9880	9880	9880	9880	75
299	20231214	143300	131034310	9880	9880	9880	9880	75
300	20231214	143200	130293310	9880	9880	9880	9880	75
301	20231214	143100	129552310	9880	9880	9880	9880	75
302	20231214	143000	128811310	9880	9880	9880	9880	76
303	20231214	142900	128060430	9880	9880	9880	9880	75
304	20231214	142800	127319430	9880	9880	9880	9880	75
305	20231214	142700	126578430	9880	9880	9880	9880	75
306	20231214	142600	125837430	9880	9880	9890	9880	82
307	20231214	142500	125027220	9890	9890	9890	9890	69
308	20231214	142400	124344810	9890	9890	9890	9890	105
309	20231214	142300	123306360	9890	9890	9890	9890	75
310	20231214	142200	122564610	9890	9890	9890	9890	75
311	20231214	142100	121822860	9890	9890	9890	9890	112
312	20231214	142000	120715180	9900	9900	9900	9900	1
313	20231214	141900	120705280	9890	9900	9900	9890	172
314	20231214	141800	119002860	9890	9950	9950	9890	498
315	20231214	141700	114049980	9890	9890	9890	9890	75
316	20231214	141600	113308230	9890	9890	9890	9890	75
317	20231214	141500	112566480	9880	9880	9880	9880	75
318	20231214	141400	111825480	9890	9890	9890	9890	76
319	20231214	141300	111073840	9890	9880	9890	9880	75
320	20231214	141200	110332470	9890	9890	9890	9890	75
321	20231214	141100	109590720	9890	9890	9890	9890	75
322	20231214	141000	108848970	9880	9870	9880	9870	104
323	20231214	140900	107822110	9880	9880	9880	9880	47
324	20231214	140800	107357750	9880	9880	9890	9880	108
325	20231214	140700	106290400	9890	9890	9890	9890	42
326	20231214	140600	105875020	9890	9890	9890	9890	80
327	20231214	140500	105083820	9890	9890	9890	9890	104
328	20231214	140400	104055260	9890	9890	9890	9880	77
329	20231214	140300	103293740	9900	9900	9900	9900	46
330	20231214	140200	102838340	9900	9900	9900	9900	75
331	20231214	140100	102095840	9900	9900	9900	9900	76
332	20231214	140000	101343440	9900	9910	9910	9900	75
333	20231214	135900	100600840	9910	9910	9910	9910	75
334	20231214	135800	99857590	9910	9910	9910	9910	80
335	20231214	135700	99064790	9910	9920	9920	9910	102
336	20231214	135600	98053720	9940	9920	9940	9920	49
337	20231214	135500	97567420	9920	9920	9920	9920	75
338	20231214	135400	96823420	9920	9920	9920	9920	37
339	20231214	135300	96456380	9920	9920	9920	9920	76
340	20231214	135200	95702460	9920	9920	9920	9920	75
341	20231214	135100	94958460	9920	9920	9920	9920	75
342	20231214	135000	94214460	9920	9920	9920	9920	75
343	20231214	134900	93470460	9920	9920	9920	9920	76
344	20231214	134800	92716540	9920	9920	9920	9920	75
345	20231214	134700	91972540	9920	9920	9920	9920	75
346	20231214	134600	91228540	9920	9920	9920	9920	75
347	20231214	134500	90484540	9920	9960	9960	9920	96
348	20231214	134400	89531010	9930	9930	9960	9930	95
349	20231214	134300	88587090	9930	9930	9930	9930	75
350	20231214	134200	87842340	9930	9930	9930	9930	75
351	20231214	134100	87097590	9930	9930	9930	9930	75
352	20231214	134000	86352840	9930	9930	9930	9930	76
353	20231214	133900	85598160	9930	9930	9930	9930	75
354	20231214	133800	84853410	9930	9930	9930	9930	75
355	20231214	133700	84108660	9930	9930	9930	9930	75
356	20231214	133600	83363910	9930	9930	9930	9930	75
357	20231214	133500	82619160	9930	9930	9930	9930	76
358	20231214	133400	81864480	9930	9930	9930	9930	75
359	20231214	133300	81119730	9930	9930	9960	9930	90
360	20231214	133200	80225580	9930	9930	9930	9930	98
361	20231214	133100	79252440	9940	9940	9940	9940	87
362	20231214	133000	78387660	9950	9950	9950	9950	41
363	20231214	132900	77979710	9960	9960	9960	9960	0
364	20231214	132800	77979710	9960	9960	9960	9960	0
365	20231214	132700	77979710	9960	9960	9960	9960	0
366	20231214	132600	77979710	9960	9960	9960	9960	4
367	20231214	132500	77939870	9960	9960	9960	9960	300
368	20231214	132400	74951870	9960	9960	9960	9960	0
369	20231214	132300	74951870	9960	9960	9960	9960	0
370	20231214	132200	74951870	9960	9960	9960	9960	0
371	20231214	132100	74951870	9960	9960	9960	9960	0
372	20231214	132000	74951870	9960	9960	9960	9960	0
373	20231214	131900	74951870	9960	9970	9970	9960	101
374	20231214	131800	73945740	9980	9980	9980	9980	0
375	20231214	131700	73945740	9980	9980	9980	9980	0
376	20231214	131600	73945740	9980	9980	9980	9980	0
377	20231214	131500	73945740	9980	9980	9980	9980	0
378	20231214	131400	73945740	9980	9980	9980	9980	0
379	20231214	131300	73945740	9980	9980	9980	9980	0
380	20231214	131200	73945740	9980	9980	9980	9980	0
381	20231214	131100	73945740	9980	9980	9980	9980	0
382	20231214	131000	73945740	9980	9980	9980	9980	0
383	20231214	130900	73945740	9980	9980	9980	9980	0
384	20231214	130800	73945740	9980	9980	9980	9980	46
385	20231214	130700	73486660	9980	9980	9980	9980	50
386	20231214	130600	72987660	9980	9980	9980	9980	0
387	20231214	130500	72987660	9980	9980	9980	9980	1
388	20231214	130400	72977680	9980	9980	9980	9980	0
389	20231214	130300	72977680	9980	9980	9980	9980	0
390	20231214	130200	72977680	9980	9980	9980	9980	0
391	20231214	130100	72977680	9980	9980	9980	9980	0
392	20231214	130000	72977680	9980	9980	9980	9980	0
393	20231214	125900	72977680	9980	9980	9980	9980	21
394	20231214	125800	72768100	9970	9970	9970	9970	0
395	20231214	125700	72768100	9970	9970	9970	9970	0
396	20231214	125600	72768100	9970	9970	9970	9970	0
397	20231214	125500	72768100	9970	9970	9970	9970	0
398	20231214	125400	72768100	9970	9970	9970	9970	0
399	20231214	125300	72768100	9970	9970	9970	9970	79
400	20231214	125200	71980470	9980	9980	9980	9980	0
401	20231214	125100	71980470	9980	9980	9980	9980	0
402	20231214	125000	71980470	9980	9980	9980	9980	0
403	20231214	124900	71980470	9980	9980	9980	9980	0
404	20231214	124800	71980470	9980	9980	9980	9980	0
405	20231214	124700	71980470	9980	9980	9980	9980	0
406	20231214	124600	71980470	9980	9980	9980	9980	0
407	20231214	124500	71980470	9980	9980	9980	9980	0
408	20231214	124400	71980470	9980	9980	9980	9980	0
409	20231214	124300	71980470	9980	9980	9980	9980	0
410	20231214	124200	71980470	9980	9980	9980	9980	0
411	20231214	124100	71980470	9980	9980	9980	9980	0
412	20231214	124000	71980470	9980	9980	9980	9980	0
413	20231214	123900	71980470	9980	9980	9980	9980	0
414	20231214	123800	71980470	9980	9980	9980	9980	0
415	20231214	123700	71980470	9980	9980	9980	9980	0
416	20231214	123600	71980470	9980	9980	9980	9980	0
417	20231214	123500	71980470	9980	9980	9980	9980	0
418	20231214	123400	71980470	9980	9980	9980	9980	0
419	20231214	123300	71980470	9980	9980	9980	9980	0
420	20231214	123200	71980470	9980	9980	9980	9980	0
421	20231214	123100	71980470	9980	9980	9980	9980	0
422	20231214	123000	71980470	9980	9980	9980	9980	0
423	20231214	122900	71980470	9980	9980	9980	9980	0
424	20231214	122800	71980470	9980	9980	9980	9980	0
425	20231214	122700	71980470	9980	9980	9980	9980	0
426	20231214	122600	71980470	9980	9980	9980	9980	0
427	20231214	122500	71980470	9980	9980	9980	9980	0
428	20231214	122400	71980470	9980	9980	9980	9980	0
429	20231214	122300	71980470	9980	9980	9980	9980	0
430	20231214	122200	71980470	9980	9980	9980	9980	0
431	20231214	122100	71980470	9980	9980	9980	9980	0
432	20231214	122000	71980470	9980	9980	9980	9980	173
433	20231214	121900	70253930	9980	9980	9980	9980	0
434	20231214	121800	70253930	9980	9980	9980	9980	0
435	20231214	121700	70253930	9980	9980	9980	9980	0
436	20231214	121600	70253930	9980	9980	9980	9980	145
437	20231214	121500	68806830	9980	9980	9980	9980	0
438	20231214	121400	68806830	9980	9980	9980	9980	2
439	20231214	121300	68786870	9980	9980	9980	9980	17
440	20231214	121200	68617210	9980	9980	9980	9980	2
441	20231214	121100	68597250	9990	9990	9990	9990	86
442	20231214	121000	67738110	9990	9990	9990	9990	2
443	20231214	120900	67718130	10000	10000	10000	10000	0
444	20231214	120800	67718130	10000	10000	10000	10000	0
445	20231214	120700	67718130	10000	10000	10000	10000	0
446	20231214	120600	67718130	10000	10000	10000	10000	0
447	20231214	120500	67718130	10000	10000	10000	10000	2
448	20231214	120400	67698130	9990	9990	9990	9990	0
449	20231214	120300	67698130	9990	9990	9990	9990	0
450	20231214	120200	67698130	9990	9990	9990	9990	70
451	20231214	120100	66998830	9990	9990	9990	9990	0
452	20231214	120000	66998830	9990	9990	9990	9990	0
453	20231214	115900	66998830	9990	9990	9990	9990	0
454	20231214	115800	66998830	9990	9990	9990	9990	0
455	20231214	115700	66998830	9990	9990	9990	9990	0
456	20231214	115600	66998830	9990	9990	9990	9990	0
457	20231214	115500	66998830	9990	9990	9990	9990	0
458	20231214	115400	66998830	9990	9990	9990	9990	0
459	20231214	115300	66998830	9990	9990	9990	9990	0
460	20231214	115200	66998830	9990	9990	9990	9990	0
461	20231214	115100	66998830	9990	9990	9990	9990	16
462	20231214	115000	66838990	9990	9990	9990	9990	0
463	20231214	114900	66838990	9990	9990	9990	9990	24
464	20231214	114800	66599230	9990	9990	9990	9990	30
465	20231214	114700	66299530	9990	9990	9990	9990	16
466	20231214	114600	66139690	9990	9990	9990	9990	0
467	20231214	114500	66139690	9990	9990	9990	9990	0
468	20231214	114400	66139690	9990	9990	9990	9990	10
469	20231214	114300	66039790	9990	9990	9990	9990	3
470	20231214	114200	66009820	9990	9990	9990	9990	30
471	20231214	114100	65710120	9990	9990	9990	9990	400
472	20231214	114000	61714120	10000	9980	10000	9980	1015
473	20231214	113900	51569670	9970	9970	9970	9970	0
474	20231214	113800	51569670	9970	9970	9970	9970	0
475	20231214	113700	51569670	9970	9970	9970	9970	0
476	20231214	113600	51569670	9970	9970	9970	9970	0
477	20231214	113500	51569670	9970	9970	9970	9970	0
478	20231214	113400	51569670	9970	9970	9970	9970	0
479	20231214	113300	51569670	9970	9970	9970	9970	0
480	20231214	113200	51569670	9970	9970	9970	9970	0
481	20231214	113100	51569670	9970	9970	9970	9970	0
482	20231214	113000	51569670	9970	9970	9970	9970	0
483	20231214	112900	51569670	9970	9970	9970	9970	0
484	20231214	112800	51569670	9970	9970	9970	9970	0
485	20231214	112700	51569670	9970	9970	9970	9970	0
486	20231214	112600	51569670	9970	9970	9970	9970	0
487	20231214	112500	51569670	9970	9970	9970	9970	366
488	20231214	112400	47920650	9980	9980	9980	9980	0
489	20231214	112300	47920650	9980	9980	9980	9980	114
490	20231214	112200	46782930	9990	9990	9990	9990	0
491	20231214	112100	46782930	9990	9990	9990	9990	1
492	20231214	112000	46772940	9990	9990	9990	9990	0
493	20231214	111900	46772940	9990	9990	9990	9990	0
494	20231214	111800	46772940	9990	9990	9990	9990	0
495	20231214	111700	46772940	9990	9980	9990	9980	117
496	20231214	111600	45604260	9980	9980	9980	9980	0
497	20231214	111500	45604260	9980	9980	9980	9980	0
498	20231214	111400	45604260	9980	9980	9980	9980	0
499	20231214	111300	45604260	9980	9980	9980	9980	52
500	20231214	111200	45085300	9970	9970	9970	9970	0
501	20231214	111100	45085300	9970	9970	9970	9970	0
502	20231214	111000	45085300	9970	9970	9970	9970	0
503	20231214	110900	45085300	9970	9970	9970	9970	0
504	20231214	110800	45085300	9970	9970	9970	9970	0
505	20231214	110700	45085300	9970	9970	9970	9970	0
506	20231214	110600	45085300	9970	9970	9970	9970	0
507	20231214	110500	45085300	9970	9970	9970	9970	0
508	20231214	110400	45085300	9970	9970	9970	9970	0
509	20231214	110300	45085300	9970	9970	9970	9970	0
510	20231214	110200	45085300	9970	9970	9970	9970	0
511	20231214	110100	45085300	9970	9970	9970	9970	0
512	20231214	110000	45085300	9970	9970	9970	9970	50
513	20231214	105900	44586800	9980	9980	9980	9980	0
514	20231214	105800	44586800	9980	9980	9980	9980	0
515	20231214	105700	44586800	9980	9980	9980	9980	1
516	20231214	105600	44576820	9990	9990	9990	9990	0
517	20231214	105500	44576820	9990	9990	9990	9990	0
518	20231214	105400	44576820	9990	9990	9990	9990	0
519	20231214	105300	44576820	9990	9990	9990	9990	1
520	20231214	105200	44566830	9980	9980	9980	9980	0
521	20231214	105100	44566830	9980	9980	9980	9980	0
522	20231214	105000	44566830	9980	9980	9980	9980	0
523	20231214	104900	44566830	9980	9980	9980	9980	0
524	20231214	104800	44566830	9980	9980	9980	9980	0
525	20231214	104700	44566830	9980	9980	9980	9980	0
526	20231214	104600	44566830	9980	9980	9980	9980	82
527	20231214	104500	43748470	9980	9980	9980	9980	0
528	20231214	104400	43748470	9980	9980	9980	9980	0
529	20231214	104300	43748470	9980	9980	9980	9980	0
530	20231214	104200	43748470	9980	9980	9980	9980	0
531	20231214	104100	43748470	9980	9980	9980	9980	0
532	20231214	104000	43748470	9980	9980	9980	9980	0
533	20231214	103900	43748470	9980	9980	9980	9980	3
534	20231214	103800	43718530	9990	9990	9990	9990	0
535	20231214	103700	43718530	9990	9990	9990	9990	0
536	20231214	103600	43718530	9990	9990	9990	9990	14
537	20231214	103500	43578670	9990	9990	9990	9990	2
538	20231214	103400	43558690	10000	10000	10000	10000	0
539	20231214	103300	43558690	10000	10000	10000	10000	33
540	20231214	103200	43228690	10000	10000	10000	10000	0
541	20231214	103100	43228690	10000	10000	10000	10000	0
542	20231214	103000	43228690	10000	10000	10000	10000	0
543	20231214	102900	43228690	10000	10000	10000	10000	0
544	20231214	102800	43228690	10000	10000	10000	10000	0
545	20231214	102700	43228690	10000	10000	10000	10000	0
546	20231214	102600	43228690	10000	10000	10000	10000	0
547	20231214	102500	43228690	10000	10000	10000	10000	0
548	20231214	102400	43228690	10000	10000	10000	10000	0
549	20231214	102300	43228690	10000	10000	10000	10000	0
550	20231214	102200	43228690	10000	10000	10000	10000	0
551	20231214	102100	43228690	10000	10000	10000	10000	0
552	20231214	102000	43228690	10000	10000	10000	10000	0
553	20231214	101900	43228690	10000	10000	10000	10000	0
554	20231214	101800	43228690	10000	10000	10000	10000	0
555	20231214	101700	43228690	10000	10000	10000	10000	0
556	20231214	101600	43228690	10000	10010	10010	10000	74
557	20231214	101500	42488100	10010	10010	10010	10010	0
558	20231214	101400	42488100	10010	10010	10010	10010	63
559	20231214	101300	41857470	10060	10060	10060	10060	0
560	20231214	101200	41857470	10060	10060	10060	10060	0
561	20231214	101100	41857470	10060	10060	10060	10060	0
562	20231214	101000	41857470	10060	10060	10060	10060	32
563	20231214	100900	41535550	10060	10000	10060	10000	322
564	20231214	100800	38312490	10000	9980	10000	9980	190
565	20231214	100700	36414490	10000	10000	10000	10000	107
566	20231214	100600	35344490	10000	10000	10000	10000	1
567	20231214	100500	35334490	9980	9980	9980	9980	100
568	20231214	100400	34336490	10000	10000	10000	10000	233
569	20231214	100300	32006490	10000	10000	10000	10000	955
570	20231214	100200	22456490	9990	9990	9990	9990	921
571	20231214	100100	13255700	9960	9960	9960	9960	0
572	20231214	100000	13255700	9960	9960	9960	9960	0
573	20231214	095900	13255700	9960	9960	9960	9960	0
574	20231214	095800	13255700	9960	9960	9960	9960	100
575	20231214	095700	12259700	9960	9960	9960	9960	0
576	20231214	095600	12259700	9960	9960	9960	9960	0
577	20231214	095500	12259700	9960	9960	9960	9960	0
578	20231214	095400	12259700	9960	9960	9960	9960	0
579	20231214	095300	12259700	9960	9960	9960	9960	0
580	20231214	095200	12259700	9960	9960	9960	9960	0
581	20231214	095100	12259700	9960	9960	9960	9960	0
582	20231214	095000	12259700	9960	9960	9960	9960	0
583	20231214	094900	12259700	9960	9960	9960	9960	0
584	20231214	094800	12259700	9960	9960	9960	9960	0
585	20231214	094700	12259700	9960	9960	9960	9960	1
586	20231214	094600	12249740	9960	9960	9960	9960	1
587	20231214	094500	12239780	9960	9960	9960	9960	0
588	20231214	094400	12239780	9960	9960	9960	9960	0
589	20231214	094300	12239780	9960	9960	9960	9960	0
590	20231214	094200	12239780	9960	9960	9960	9960	0
591	20231214	094100	12239780	9960	9960	9960	9960	0
592	20231214	094000	12239780	9960	9960	9960	9960	0
593	20231214	093900	12239780	9960	9960	9960	9960	25
594	20231214	093800	11990780	9960	9960	9960	9960	103
595	20231214	093700	10964900	9960	9960	9960	9960	0
596	20231214	093600	10964900	9960	9960	9960	9960	0
597	20231214	093500	10964900	9960	9960	9960	9960	0
598	20231214	093400	10964900	9960	9960	9960	9960	0
599	20231214	093300	10964900	9960	9960	9960	9960	0
600	20231214	093200	10964900	9960	9960	9960	9960	16
601	20231214	093100	10805540	9990	9990	9990	9990	0
602	20231214	093000	10805540	9990	9990	9990	9990	30
603	20231214	092900	10505840	9990	9990	9990	9990	0
604	20231214	092800	10505840	9990	9980	9990	9980	254
605	20231214	092700	7968470	9980	9980	9980	9980	0
606	20231214	092600	7968470	9980	9980	9980	9980	1
607	20231214	092500	7958490	9940	9940	9940	9940	0
608	20231214	092400	7958490	9940	9940	9940	9940	30
609	20231214	092300	7660290	9940	9940	9940	9940	0
610	20231214	092200	7660290	9940	9940	9940	9940	0
611	20231214	092100	7660290	9940	9940	9940	9940	20
612	20231214	092000	7461490	9940	9940	9940	9940	2
613	20231214	091900	7441610	9940	9940	9940	9940	58
614	20231214	091800	6865090	9940	9940	9940	9940	177
615	20231214	091700	5105710	9990	9990	9990	9990	0
616	20231214	091600	5105710	9990	9990	9990	9990	1
617	20231214	091500	5095720	9990	9990	9990	9990	1
618	20231214	091400	5085730	9990	9990	9990	9990	0
619	20231214	091300	5085730	9990	9990	9990	9990	0
620	20231214	091200	5085730	9990	9990	9990	9990	18
621	20231214	091100	4905910	9990	9990	9990	9990	90
622	20231214	091000	4006810	10000	10000	10000	10000	0
623	20231214	090900	4006810	10000	9990	10000	9990	334
624	20231214	090800	669210	9980	9980	9980	9980	1
625	20231214	090700	659230	9990	9990	9990	9990	0
626	20231214	090600	659230	9990	9990	9990	9990	0
627	20231214	090500	659230	9990	9990	9990	9990	0
628	20231214	090400	659230	9990	9980	9990	9980	63
629	20231214	090300	29970	9990	9990	9990	9990	0
630	20231214	090200	29970	9990	9990	9990	9990	0
631	20231214	090100	29970	9990	9990	9990	9990	0
632	20231214	090000	29970	9990	9990	9990	9990	3