KissMeData/004150/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184200	72815730	2880	2880	2880	2880	2643
3	20231215	184100	72815730	2880	2880	2880	2880	0
4	20231215	184000	72815730	2880	2880	2880	2880	0
5	20231215	183900	72815730	2880	2880	2880	2880	0
6	20231215	183800	72815730	2880	2880	2880	2880	0
7	20231215	183700	72815730	2880	2880	2880	2880	0
8	20231215	183600	72815730	2880	2880	2880	2880	0
9	20231215	183500	72815730	2880	2880	2880	2880	0
10	20231215	183400	72815730	2880	2880	2880	2880	0
11	20231215	183300	72815730	2880	2880	2880	2880	0
12	20231215	183200	72815730	2880	2880	2880	2880	0
13	20231215	183100	72815730	2880	2880	2880	2880	0
14	20231215	183000	72815730	2880	2880	2880	2880	0
15	20231215	182900	72815730	2880	2880	2880	2880	0
16	20231215	182800	72815730	2880	2880	2880	2880	0
17	20231215	182700	72815730	2880	2880	2880	2880	0
18	20231215	182600	72815730	2880	2880	2880	2880	0
19	20231215	182500	72815730	2880	2880	2880	2880	0
20	20231215	182400	72815730	2880	2880	2880	2880	0
21	20231215	182300	72815730	2880	2880	2880	2880	0
22	20231215	182200	72815730	2880	2880	2880	2880	0
23	20231215	182100	72815730	2880	2880	2880	2880	0
24	20231215	182000	72815730	2880	2880	2880	2880	0
25	20231215	181900	72815730	2880	2880	2880	2880	0
26	20231215	181800	72815730	2880	2880	2880	2880	0
27	20231215	181700	72815730	2880	2880	2880	2880	0
28	20231215	181600	72815730	2880	2880	2880	2880	0
29	20231215	181500	72815730	2880	2880	2880	2880	0
30	20231215	181400	72815730	2880	2880	2880	2880	0
31	20231215	181300	72815730	2880	2880	2880	2880	0
32	20231215	181200	72815730	2880	2880	2880	2880	2643
33	20231215	181100	72815730	2880	2880	2880	2880	0
34	20231215	181000	72815730	2880	2880	2880	2880	0
35	20231215	180900	72815730	2880	2880	2880	2880	0
36	20231215	180800	72815730	2880	2880	2880	2880	0
37	20231215	180700	72815730	2880	2880	2880	2880	0
38	20231215	180600	72815730	2880	2880	2880	2880	0
39	20231215	180500	72815730	2880	2880	2880	2880	0
40	20231215	180400	72815730	2880	2880	2880	2880	0
41	20231215	180300	72815730	2880	2880	2880	2880	0
42	20231215	180200	72815730	2880	2880	2880	2880	0
43	20231215	180100	72815730	2880	2880	2880	2880	0
44	20231215	180000	72815730	2880	2880	2880	2880	0
45	20231215	175900	72815730	2880	2880	2880	2880	0
46	20231215	175800	72815730	2880	2880	2880	2880	0
47	20231215	175700	72815730	2880	2880	2880	2880	0
48	20231215	175600	72815730	2880	2880	2880	2880	0
49	20231215	175500	72815730	2880	2880	2880	2880	0
50	20231215	175400	72815730	2880	2880	2880	2880	0
51	20231215	175300	72815730	2880	2880	2880	2880	0
52	20231215	175200	72815730	2880	2880	2880	2880	0
53	20231215	175100	72815730	2880	2880	2880	2880	0
54	20231215	175000	72815730	2880	2880	2880	2880	0
55	20231215	174900	72815730	2880	2880	2880	2880	0
56	20231215	174800	72815730	2880	2880	2880	2880	0
57	20231215	174700	72815730	2880	2880	2880	2880	0
58	20231215	174600	72815730	2880	2880	2880	2880	0
59	20231215	174500	72815730	2880	2880	2880	2880	0
60	20231215	174400	72815730	2880	2880	2880	2880	0
61	20231215	174300	72815730	2880	2880	2880	2880	0
62	20231215	174200	72815730	2880	2880	2880	2880	2643
63	20231215	174100	72815730	2880	2880	2880	2880	0
64	20231215	174000	72815730	2880	2880	2880	2880	0
65	20231215	173900	72815730	2880	2880	2880	2880	0
66	20231215	173800	72815730	2880	2880	2880	2880	0
67	20231215	173700	72815730	2880	2880	2880	2880	0
68	20231215	173600	72815730	2880	2880	2880	2880	0
69	20231215	173500	72815730	2880	2880	2880	2880	0
70	20231215	173400	72815730	2880	2880	2880	2880	0
71	20231215	173300	72815730	2880	2880	2880	2880	0
72	20231215	173200	72815730	2880	2880	2880	2880	0
73	20231215	173100	72815730	2880	2880	2880	2880	0
74	20231215	173000	72815730	2880	2880	2880	2880	0
75	20231215	172900	72815730	2880	2880	2880	2880	0
76	20231215	172800	72815730	2880	2880	2880	2880	0
77	20231215	172700	72815730	2880	2880	2880	2880	0
78	20231215	172600	72815730	2880	2880	2880	2880	0
79	20231215	172500	72815730	2880	2880	2880	2880	0
80	20231215	172400	72815730	2880	2880	2880	2880	0
81	20231215	172300	72815730	2880	2880	2880	2880	0
82	20231215	172200	72815730	2880	2880	2880	2880	0
83	20231215	172100	72815730	2880	2880	2880	2880	0
84	20231215	172000	72815730	2880	2880	2880	2880	0
85	20231215	171900	72815730	2880	2880	2880	2880	0
86	20231215	171800	72815730	2880	2880	2880	2880	0
87	20231215	171700	72815730	2880	2880	2880	2880	0
88	20231215	171600	72815730	2880	2880	2880	2880	0
89	20231215	171500	72815730	2880	2880	2880	2880	0
90	20231215	171400	72815730	2880	2880	2880	2880	0
91	20231215	171300	72815730	2880	2880	2880	2880	0
92	20231215	171200	72815730	2880	2880	2880	2880	2643
93	20231215	171100	72815730	2880	2880	2880	2880	0
94	20231215	171000	72815730	2880	2880	2880	2880	0
95	20231215	170900	72815730	2880	2880	2880	2880	0
96	20231215	170800	72815730	2880	2880	2880	2880	0
97	20231215	170700	72815730	2880	2880	2880	2880	0
98	20231215	170600	72815730	2880	2880	2880	2880	0
99	20231215	170500	72815730	2880	2880	2880	2880	0
100	20231215	170400	72815730	2880	2880	2880	2880	0
101	20231215	170300	72815730	2880	2880	2880	2880	0
102	20231215	170200	72815730	2880	2880	2880	2880	0
103	20231215	170100	72815730	2880	2880	2880	2880	0
104	20231215	170000	72815730	2880	2880	2880	2880	0
105	20231215	165900	72815730	2880	2880	2880	2880	0
106	20231215	165800	72815730	2880	2880	2880	2880	0
107	20231215	165700	72815730	2880	2880	2880	2880	0
108	20231215	165600	72815730	2880	2880	2880	2880	0
109	20231215	165500	72815730	2880	2880	2880	2880	0
110	20231215	165400	72815730	2880	2880	2880	2880	0
111	20231215	165300	72815730	2880	2880	2880	2880	0
112	20231215	165200	72815730	2880	2880	2880	2880	0
113	20231215	165100	72815730	2880	2880	2880	2880	0
114	20231215	165000	72815730	2880	2880	2880	2880	0
115	20231215	164900	72815730	2880	2880	2880	2880	0
116	20231215	164800	72815730	2880	2880	2880	2880	0
117	20231215	164700	72815730	2880	2880	2880	2880	0
118	20231215	164600	72815730	2880	2880	2880	2880	0
119	20231215	164500	72815730	2880	2880	2880	2880	0
120	20231215	164400	72815730	2880	2880	2880	2880	0
121	20231215	164300	72815730	2880	2880	2880	2880	0
122	20231215	164200	72815730	2880	2880	2880	2880	2643
123	20231215	164100	72815730	2880	2880	2880	2880	0
124	20231215	164000	72815730	2880	2880	2880	2880	0
125	20231215	163900	72815730	2880	2880	2880	2880	0
126	20231215	163800	72815730	2880	2880	2880	2880	0
127	20231215	163700	72815730	2880	2880	2880	2880	0
128	20231215	163600	72815730	2880	2880	2880	2880	0
129	20231215	163500	72815730	2880	2880	2880	2880	0
130	20231215	163400	72815730	2880	2880	2880	2880	0
131	20231215	163300	72815730	2880	2880	2880	2880	0
132	20231215	163200	72815730	2880	2880	2880	2880	0
133	20231215	163100	72815730	2880	2880	2880	2880	0
134	20231215	163000	72815730	2880	2880	2880	2880	0
135	20231215	162900	72815730	2880	2880	2880	2880	0
136	20231215	162800	72815730	2880	2880	2880	2880	0
137	20231215	162700	72815730	2880	2880	2880	2880	0
138	20231215	162600	72815730	2880	2880	2880	2880	0
139	20231215	162500	72815730	2880	2880	2880	2880	0
140	20231215	162400	72815730	2880	2880	2880	2880	0
141	20231215	162300	72815730	2880	2880	2880	2880	0
142	20231215	162200	72815730	2880	2880	2880	2880	0
143	20231215	162100	72815730	2880	2880	2880	2880	0
144	20231215	162000	72815730	2880	2880	2880	2880	0
145	20231215	161900	72815730	2880	2880	2880	2880	0
146	20231215	161800	72815730	2880	2880	2880	2880	0
147	20231215	161700	72815730	2880	2880	2880	2880	0
148	20231215	161600	72815730	2880	2880	2880	2880	0
149	20231215	161500	72815730	2880	2880	2880	2880	0
150	20231215	161400	72815730	2880	2880	2880	2880	0
151	20231215	161300	72815730	2880	2880	2880	2880	0
152	20231215	161200	72815730	2880	2880	2880	2880	2643
153	20231215	161100	72815730	2880	2880	2880	2880	0
154	20231215	161000	72815730	2880	2880	2880	2880	0
155	20231215	160900	72815730	2880	2880	2880	2880	0
156	20231215	160800	72815730	2880	2880	2880	2880	0
157	20231215	160700	72815730	2880	2880	2880	2880	0
158	20231215	160600	72815730	2880	2880	2880	2880	0
159	20231215	160500	72815730	2880	2880	2880	2880	0
160	20231215	160400	72815730	2880	2880	2880	2880	0
161	20231215	160300	72815730	2880	2880	2880	2880	0
162	20231215	160200	72815730	2880	2880	2880	2880	0
163	20231215	160100	72815730	2880	2880	2880	2880	0
164	20231215	160000	72815730	2880	2880	2880	2880	0
165	20231215	155900	72815730	2880	2880	2880	2880	0
166	20231215	155800	72815730	2880	2880	2880	2880	0
167	20231215	155700	72815730	2880	2880	2880	2880	0
168	20231215	155600	72815730	2880	2880	2880	2880	0
169	20231215	155500	72815730	2880	2880	2880	2880	0
170	20231215	155400	72815730	2880	2880	2880	2880	0
171	20231215	155300	72815730	2880	2880	2880	2880	0
172	20231215	155200	72815730	2880	2880	2880	2880	0
173	20231215	155100	72815730	2880	2880	2880	2880	0
174	20231215	155000	72815730	2880	2880	2880	2880	0
175	20231215	154900	72815730	2880	2880	2880	2880	0
176	20231215	154800	72815730	2880	2880	2880	2880	0
177	20231215	154700	72815730	2880	2880	2880	2880	0
178	20231215	154600	72815730	2880	2880	2880	2880	0
179	20231215	154500	72815730	2880	2880	2880	2880	0
180	20231215	154400	72815730	2880	2880	2880	2880	0
181	20231215	154300	72815730	2880	2880	2880	2880	0
182	20231215	154200	72815730	2880	2880	2880	2880	2643
183	20231215	154100	72815730	2880	2880	2880	2880	0
184	20231215	154000	72815730	2880	2880	2880	2880	0
185	20231215	153900	72815730	2880	2880	2880	2880	0
186	20231215	153800	72815730	2880	2880	2880	2880	0
187	20231215	153700	72815730	2880	2880	2880	2880	0
188	20231215	153600	72815730	2880	2880	2880	2880	0
189	20231215	153500	72815730	2880	2880	2880	2880	0
190	20231215	153400	72815730	2880	2880	2880	2880	0
191	20231215	153300	72815730	2880	2880	2880	2880	0
192	20231215	153200	72815730	2880	2880	2880	2880	0
193	20231215	153100	72815730	2880	2880	2880	2880	0
194	20231215	153000	72815730	2880	2880	2880	2880	2643
195	20231215	152900	65203890	2870	2870	2870	2870	0
196	20231215	152800	65203890	2870	2870	2870	2870	0
197	20231215	152700	65203890	2870	2870	2870	2870	0
198	20231215	152600	65203890	2870	2870	2870	2870	0
199	20231215	152500	65203890	2870	2870	2870	2870	0
200	20231215	152400	65203890	2870	2870	2870	2870	0
201	20231215	152300	65203890	2870	2870	2870	2870	0
202	20231215	152200	65203890	2870	2870	2870	2870	0
203	20231215	152100	65203890	2870	2870	2870	2870	0
204	20231215	152000	65203890	2870	2870	2870	2870	0
205	20231215	151900	65203890	2870	2870	2875	2870	269
206	20231215	151800	64431030	2875	2865	2875	2865	165
207	20231215	151700	63956795	2870	2870	2870	2870	3
208	20231215	151600	63948185	2875	2865	2875	2865	51
209	20231215	151500	63801720	2865	2865	2865	2865	16
210	20231215	151400	63755880	2875	2875	2875	2875	0
211	20231215	151300	63755880	2875	2875	2875	2875	0
212	20231215	151200	63755880	2875	2875	2875	2875	0
213	20231215	151100	63755880	2875	2875	2875	2875	500
214	20231215	151000	62318380	2865	2865	2870	2865	57
215	20231215	150900	62155070	2870	2870	2870	2870	0
216	20231215	150800	62155070	2870	2870	2870	2870	1
217	20231215	150700	62152200	2875	2870	2875	2870	200
218	20231215	150600	61577210	2875	2870	2875	2870	103
219	20231215	150500	61281315	2870	2870	2870	2870	0
220	20231215	150400	61281315	2870	2875	2875	2870	29
221	20231215	150300	61197945	2870	2870	2875	2870	29
222	20231215	150200	61114580	2875	2875	2875	2875	0
223	20231215	150100	61114580	2875	2870	2875	2870	41
224	20231215	150000	60996715	2875	2870	2875	2870	28
225	20231215	145900	60916220	2875	2870	2875	2870	28
226	20231215	145800	60835725	2875	2870	2875	2870	28
227	20231215	145700	60755230	2875	2870	2875	2870	28
228	20231215	145600	60674735	2875	2860	2875	2860	628
229	20231215	145500	58878240	2875	2865	2875	2860	1320
230	20231215	145400	55093080	2870	2870	2870	2870	2
231	20231215	145300	55087340	2865	2865	2865	2865	0
232	20231215	145200	55087340	2865	2865	2865	2865	0
233	20231215	145100	55087340	2865	2865	2865	2865	0
234	20231215	145000	55087340	2865	2865	2865	2865	0
235	20231215	144900	55087340	2865	2865	2865	2865	3
236	20231215	144800	55078745	2865	2865	2865	2865	0
237	20231215	144700	55078745	2865	2865	2865	2865	0
238	20231215	144600	55078745	2865	2865	2865	2865	0
239	20231215	144500	55078745	2865	2865	2865	2865	0
240	20231215	144400	55078745	2865	2865	2865	2865	0
241	20231215	144300	55078745	2865	2865	2865	2865	0
242	20231215	144200	55078745	2865	2865	2865	2865	0
243	20231215	144100	55078745	2865	2870	2870	2865	517
244	20231215	144000	53597395	2875	2875	2875	2875	0
245	20231215	143900	53597395	2875	2875	2875	2875	0
246	20231215	143800	53597395	2875	2875	2875	2875	0
247	20231215	143700	53597395	2875	2875	2875	2875	0
248	20231215	143600	53597395	2875	2875	2875	2875	0
249	20231215	143500	53597395	2875	2875	2875	2875	0
250	20231215	143400	53597395	2875	2875	2875	2875	0
251	20231215	143300	53597395	2875	2875	2875	2875	0
252	20231215	143200	53597395	2875	2875	2875	2875	10
253	20231215	143100	53568645	2875	2875	2875	2875	50
254	20231215	143000	53424895	2875	2875	2875	2875	0
255	20231215	142900	53424895	2875	2875	2875	2875	0
256	20231215	142800	53424895	2875	2870	2875	2870	53
257	20231215	142700	53272645	2870	2870	2870	2870	0
258	20231215	142600	53272645	2870	2870	2870	2870	0
259	20231215	142500	53272645	2870	2870	2870	2870	75
260	20231215	142400	53057395	2865	2865	2865	2865	0
261	20231215	142300	53057395	2865	2865	2865	2865	0
262	20231215	142200	53057395	2865	2865	2865	2865	0
263	20231215	142100	53057395	2865	2865	2865	2865	0
264	20231215	142000	53057395	2865	2865	2865	2865	0
265	20231215	141900	53057395	2865	2865	2865	2865	0
266	20231215	141800	53057395	2865	2865	2865	2865	0
267	20231215	141700	53057395	2865	2865	2865	2865	0
268	20231215	141600	53057395	2865	2865	2865	2865	1
269	20231215	141500	53054530	2870	2870	2870	2870	0
270	20231215	141400	53054530	2870	2870	2870	2870	0
271	20231215	141300	53054530	2870	2870	2870	2870	0
272	20231215	141200	53054530	2870	2870	2870	2870	0
273	20231215	141100	53054530	2870	2870	2870	2870	0
274	20231215	141000	53054530	2870	2870	2870	2870	2000
275	20231215	140900	47314530	2870	2870	2870	2870	0
276	20231215	140800	47314530	2870	2870	2870	2870	0
277	20231215	140700	47314530	2870	2870	2870	2870	0
278	20231215	140600	47314530	2870	2870	2870	2870	0
279	20231215	140500	47314530	2870	2865	2870	2865	75
280	20231215	140400	47099565	2870	2870	2870	2870	0
281	20231215	140300	47099565	2870	2870	2870	2870	0
282	20231215	140200	47099565	2870	2865	2870	2865	143
283	20231215	140100	46689370	2865	2865	2865	2865	2000
284	20231215	140000	40959370	2865	2865	2865	2865	0
285	20231215	135900	40959370	2865	2865	2865	2865	0
286	20231215	135800	40959370	2865	2865	2865	2865	0
287	20231215	135700	40959370	2865	2865	2865	2865	0
288	20231215	135600	40959370	2865	2865	2865	2865	0
289	20231215	135500	40959370	2865	2865	2865	2865	0
290	20231215	135400	40959370	2865	2865	2865	2865	170
291	20231215	135300	40472320	2860	2860	2860	2860	0
292	20231215	135200	40472320	2860	2860	2860	2860	0
293	20231215	135100	40472320	2860	2860	2860	2860	60
294	20231215	135000	40300720	2855	2855	2855	2855	0
295	20231215	134900	40300720	2855	2855	2855	2855	0
296	20231215	134800	40300720	2855	2855	2855	2855	0
297	20231215	134700	40300720	2855	2855	2855	2855	0
298	20231215	134600	40300720	2855	2855	2855	2855	0
299	20231215	134500	40300720	2855	2855	2855	2855	0
300	20231215	134400	40300720	2855	2855	2855	2855	0
301	20231215	134300	40300720	2855	2855	2855	2855	0
302	20231215	134200	40300720	2855	2855	2855	2855	0
303	20231215	134100	40300720	2855	2855	2855	2855	0
304	20231215	134000	40300720	2855	2855	2855	2855	0
305	20231215	133900	40300720	2855	2855	2855	2855	0
306	20231215	133800	40300720	2855	2855	2855	2855	0
307	20231215	133700	40300720	2855	2855	2855	2855	0
308	20231215	133600	40300720	2855	2855	2855	2855	0
309	20231215	133500	40300720	2855	2855	2855	2855	0
310	20231215	133400	40300720	2855	2855	2855	2855	0
311	20231215	133300	40300720	2855	2855	2855	2855	0
312	20231215	133200	40300720	2855	2855	2855	2855	0
313	20231215	133100	40300720	2855	2855	2855	2855	0
314	20231215	133000	40300720	2855	2870	2870	2855	5066
315	20231215	132900	25813745	2875	2875	2875	2875	0
316	20231215	132800	25813745	2875	2875	2875	2875	0
317	20231215	132700	25813745	2875	2875	2875	2875	0
318	20231215	132600	25813745	2875	2875	2875	2875	1
319	20231215	132500	25810870	2875	2875	2875	2875	0
320	20231215	132400	25810870	2875	2875	2875	2875	2
321	20231215	132300	25805120	2875	2875	2875	2875	0
322	20231215	132200	25805120	2875	2875	2875	2875	0
323	20231215	132100	25805120	2875	2875	2875	2875	0
324	20231215	132000	25805120	2875	2875	2875	2875	0
325	20231215	131900	25805120	2875	2875	2875	2875	0
326	20231215	131800	25805120	2875	2875	2875	2875	1
327	20231215	131700	25802245	2870	2870	2870	2870	0
328	20231215	131600	25802245	2870	2870	2870	2870	0
329	20231215	131500	25802245	2870	2870	2870	2870	1
330	20231215	131400	25799375	2875	2875	2875	2875	0
331	20231215	131300	25799375	2875	2875	2875	2875	0
332	20231215	131200	25799375	2875	2875	2875	2875	0
333	20231215	131100	25799375	2875	2875	2875	2875	0
334	20231215	131000	25799375	2875	2875	2875	2875	0
335	20231215	130900	25799375	2875	2875	2875	2875	0
336	20231215	130800	25799375	2875	2875	2875	2875	0
337	20231215	130700	25799375	2875	2875	2875	2875	1
338	20231215	130600	25796500	2870	2870	2870	2870	16
339	20231215	130500	25750580	2875	2875	2875	2875	1
340	20231215	130400	25747705	2875	2875	2875	2875	0
341	20231215	130300	25747705	2875	2875	2875	2875	0
342	20231215	130200	25747705	2875	2875	2875	2875	0
343	20231215	130100	25747705	2875	2875	2875	2875	0
344	20231215	130000	25747705	2875	2875	2875	2875	3
345	20231215	125900	25739080	2870	2870	2870	2870	175
346	20231215	125800	25236830	2870	2875	2875	2870	62
347	20231215	125700	25058885	2875	2875	2875	2875	0
348	20231215	125600	25058885	2875	2875	2875	2875	0
349	20231215	125500	25058885	2875	2875	2875	2875	0
350	20231215	125400	25058885	2875	2875	2875	2875	1
351	20231215	125300	25056010	2875	2875	2875	2875	0
352	20231215	125200	25056010	2875	2875	2875	2875	0
353	20231215	125100	25056010	2875	2875	2875	2875	0
354	20231215	125000	25056010	2875	2875	2875	2875	30
355	20231215	124900	24969760	2880	2880	2880	2880	0
356	20231215	124800	24969760	2880	2880	2880	2880	16
357	20231215	124700	24923680	2875	2875	2875	2875	0
358	20231215	124600	24923680	2875	2875	2875	2875	0
359	20231215	124500	24923680	2875	2875	2875	2875	0
360	20231215	124400	24923680	2875	2875	2875	2875	0
361	20231215	124300	24923680	2875	2875	2875	2875	0
362	20231215	124200	24923680	2875	2875	2875	2875	0
363	20231215	124100	24923680	2875	2875	2875	2875	0
364	20231215	124000	24923680	2875	2875	2875	2875	0
365	20231215	123900	24923680	2875	2875	2875	2875	0
366	20231215	123800	24923680	2875	2875	2875	2875	0
367	20231215	123700	24923680	2875	2875	2875	2875	29
368	20231215	123600	24840305	2870	2875	2875	2870	22
369	20231215	123500	24777060	2875	2880	2880	2875	59
370	20231215	123400	24607430	2880	2880	2880	2880	20
371	20231215	123300	24549830	2880	2880	2880	2880	0
372	20231215	123200	24549830	2880	2880	2880	2880	0
373	20231215	123100	24549830	2880	2880	2880	2880	0
374	20231215	123000	24549830	2880	2875	2880	2875	41
375	20231215	122900	24431755	2870	2870	2870	2870	0
376	20231215	122800	24431755	2870	2870	2870	2870	20
377	20231215	122700	24374355	2865	2865	2865	2865	0
378	20231215	122600	24374355	2865	2865	2865	2865	0
379	20231215	122500	24374355	2865	2865	2865	2865	0
380	20231215	122400	24374355	2865	2865	2865	2865	0
381	20231215	122300	24374355	2865	2865	2865	2865	0
382	20231215	122200	24374355	2865	2870	2870	2865	349
383	20231215	122100	23373785	2870	2870	2870	2870	0
384	20231215	122000	23373785	2870	2870	2870	2870	0
385	20231215	121900	23373785	2870	2870	2870	2870	0
386	20231215	121800	23373785	2870	2870	2870	2870	0
387	20231215	121700	23373785	2870	2870	2870	2870	0
388	20231215	121600	23373785	2870	2870	2870	2870	0
389	20231215	121500	23373785	2870	2870	2870	2870	0
390	20231215	121400	23373785	2870	2870	2870	2870	0
391	20231215	121300	23373785	2870	2870	2870	2870	0
392	20231215	121200	23373785	2870	2870	2870	2870	0
393	20231215	121100	23373785	2870	2870	2870	2870	0
394	20231215	121000	23373785	2870	2870	2870	2865	46
395	20231215	120900	23241985	2870	2870	2870	2870	0
396	20231215	120800	23241985	2870	2870	2870	2870	0
397	20231215	120700	23241985	2870	2870	2870	2870	0
398	20231215	120600	23241985	2870	2870	2870	2870	545
399	20231215	120500	21677835	2870	2870	2870	2870	55
400	20231215	120400	21519985	2870	2870	2870	2870	0
401	20231215	120300	21519985	2870	2870	2870	2870	0
402	20231215	120200	21519985	2870	2870	2870	2870	0
403	20231215	120100	21519985	2870	2870	2870	2870	0
404	20231215	120000	21519985	2870	2870	2870	2870	1
405	20231215	115900	21517115	2880	2880	2880	2880	0
406	20231215	115800	21517115	2880	2880	2880	2880	174
407	20231215	115700	21015995	2880	2880	2880	2880	0
408	20231215	115600	21015995	2880	2880	2880	2880	0
409	20231215	115500	21015995	2880	2880	2880	2880	0
410	20231215	115400	21015995	2880	2880	2880	2880	0
411	20231215	115300	21015995	2880	2880	2880	2880	1
412	20231215	115200	21013115	2880	2880	2880	2880	0
413	20231215	115100	21013115	2880	2880	2880	2880	0
414	20231215	115000	21013115	2880	2880	2880	2880	2
415	20231215	114900	21007355	2870	2870	2870	2870	0
416	20231215	114800	21007355	2870	2870	2870	2870	0
417	20231215	114700	21007355	2870	2870	2870	2870	0
418	20231215	114600	21007355	2870	2870	2870	2870	0
419	20231215	114500	21007355	2870	2870	2870	2870	0
420	20231215	114400	21007355	2870	2870	2870	2870	0
421	20231215	114300	21007355	2870	2870	2870	2870	0
422	20231215	114200	21007355	2870	2870	2870	2870	0
423	20231215	114100	21007355	2870	2870	2870	2870	0
424	20231215	114000	21007355	2870	2870	2870	2870	0
425	20231215	113900	21007355	2870	2870	2870	2870	0
426	20231215	113800	21007355	2870	2870	2870	2870	17
427	20231215	113700	20958565	2880	2880	2880	2880	3
428	20231215	113600	20949925	2880	2880	2880	2880	0
429	20231215	113500	20949925	2880	2880	2880	2880	0
430	20231215	113400	20949925	2880	2880	2880	2880	0
431	20231215	113300	20949925	2880	2880	2880	2880	0
432	20231215	113200	20949925	2880	2880	2880	2880	0
433	20231215	113100	20949925	2880	2880	2880	2880	2
434	20231215	113000	20944165	2875	2875	2875	2875	0
435	20231215	112900	20944165	2875	2875	2875	2875	0
436	20231215	112800	20944165	2875	2875	2875	2875	0
437	20231215	112700	20944165	2875	2875	2875	2875	0
438	20231215	112600	20944165	2875	2875	2875	2875	0
439	20231215	112500	20944165	2875	2875	2875	2875	0
440	20231215	112400	20944165	2875	2875	2875	2875	0
441	20231215	112300	20944165	2875	2875	2875	2875	0
442	20231215	112200	20944165	2875	2875	2875	2875	1
443	20231215	112100	20941290	2865	2865	2865	2865	222
444	20231215	112000	20305260	2870	2870	2870	2870	0
445	20231215	111900	20305260	2870	2870	2870	2870	0
446	20231215	111800	20305260	2870	2870	2870	2870	0
447	20231215	111700	20305260	2870	2870	2870	2870	0
448	20231215	111600	20305260	2870	2870	2870	2870	0
449	20231215	111500	20305260	2870	2870	2870	2870	0
450	20231215	111400	20305260	2870	2870	2870	2870	0
451	20231215	111300	20305260	2870	2870	2870	2870	0
452	20231215	111200	20305260	2870	2870	2870	2870	0
453	20231215	111100	20305260	2870	2870	2870	2870	0
454	20231215	111000	20305260	2870	2870	2870	2870	51
455	20231215	110900	20158890	2870	2870	2870	2870	0
456	20231215	110800	20158890	2870	2875	2875	2870	39
457	20231215	110700	20046770	2880	2870	2880	2870	79
458	20231215	110600	19819530	2865	2865	2865	2865	1
459	20231215	110500	19816665	2875	2865	2875	2860	1924
460	20231215	110400	14313200	2870	2870	2870	2870	570
461	20231215	110300	12677300	2875	2875	2875	2875	100
462	20231215	110200	12389800	2885	2885	2885	2885	100
463	20231215	110100	12101300	2885	2885	2885	2885	5
464	20231215	110000	12086875	2875	2875	2875	2875	2
465	20231215	105900	12081125	2875	2875	2875	2875	8
466	20231215	105800	12058125	2875	2875	2875	2875	10
467	20231215	105700	12029375	2885	2885	2885	2885	1
468	20231215	105600	12026490	2885	2885	2885	2885	0
469	20231215	105500	12026490	2885	2885	2885	2885	0
470	20231215	105400	12026490	2885	2885	2885	2885	9
471	20231215	105300	12000525	2885	2885	2885	2885	0
472	20231215	105200	12000525	2885	2885	2885	2885	1
473	20231215	105100	11997640	2885	2885	2885	2885	30
474	20231215	105000	11911090	2885	2885	2885	2885	0
475	20231215	104900	11911090	2885	2885	2885	2885	8
476	20231215	104800	11888010	2885	2885	2885	2885	49
477	20231215	104700	11746645	2885	2885	2885	2885	5
478	20231215	104600	11732220	2875	2875	2875	2875	23
479	20231215	104500	11666095	2875	2875	2875	2875	0
480	20231215	104400	11666095	2875	2875	2875	2875	0
481	20231215	104300	11666095	2875	2875	2875	2875	0
482	20231215	104200	11666095	2875	2875	2875	2875	0
483	20231215	104100	11666095	2875	2875	2875	2875	0
484	20231215	104000	11666095	2875	2875	2875	2875	0
485	20231215	103900	11666095	2875	2875	2875	2875	0
486	20231215	103800	11666095	2875	2875	2875	2875	0
487	20231215	103700	11666095	2875	2875	2875	2875	0
488	20231215	103600	11666095	2875	2875	2875	2875	0
489	20231215	103500	11666095	2875	2875	2875	2875	28
490	20231215	103400	11585595	2870	2870	2870	2870	0
491	20231215	103300	11585595	2870	2870	2870	2870	0
492	20231215	103200	11585595	2870	2870	2870	2870	24
493	20231215	103100	11516715	2865	2865	2865	2865	0
494	20231215	103000	11516715	2865	2865	2865	2865	0
495	20231215	102900	11516715	2865	2865	2865	2865	0
496	20231215	102800	11516715	2865	2865	2865	2865	0
497	20231215	102700	11516715	2865	2865	2865	2865	6
498	20231215	102600	11499525	2865	2865	2865	2865	17
499	20231215	102500	11450820	2870	2870	2870	2870	100
500	20231215	102400	11163820	2875	2875	2875	2875	0
501	20231215	102300	11163820	2875	2875	2875	2875	0
502	20231215	102200	11163820	2875	2875	2875	2875	0
503	20231215	102100	11163820	2875	2870	2875	2865	483
504	20231215	102000	9778060	2875	2875	2875	2875	0
505	20231215	101900	9778060	2875	2875	2875	2875	0
506	20231215	101800	9778060	2875	2875	2875	2875	1
507	20231215	101700	9775185	2875	2875	2875	2875	0
508	20231215	101600	9775185	2875	2875	2875	2875	0
509	20231215	101500	9775185	2875	2875	2875	2870	101
510	20231215	101400	9485110	2875	2875	2875	2875	0
511	20231215	101300	9485110	2875	2875	2875	2875	0
512	20231215	101200	9485110	2875	2875	2875	2875	10
513	20231215	101100	9456360	2875	2875	2875	2875	0
514	20231215	101000	9456360	2875	2875	2875	2875	0
515	20231215	100900	9456360	2875	2875	2875	2875	20
516	20231215	100800	9398860	2865	2865	2865	2865	0
517	20231215	100700	9398860	2865	2865	2865	2865	0
518	20231215	100600	9398860	2865	2865	2865	2865	0
519	20231215	100500	9398860	2865	2865	2865	2865	0
520	20231215	100400	9398860	2865	2865	2865	2865	0
521	20231215	100300	9398860	2865	2870	2870	2865	110
522	20231215	100200	9083415	2890	2890	2890	2890	1
523	20231215	100100	9080525	2870	2885	2890	2870	412
524	20231215	100000	7891995	2870	2865	2870	2865	129
525	20231215	095900	7521910	2860	2860	2860	2860	538
526	20231215	095800	5983230	2865	2865	2865	2865	65
527	20231215	095700	5797005	2865	2865	2865	2865	0
528	20231215	095600	5797005	2865	2865	2865	2865	0
529	20231215	095500	5797005	2865	2865	2865	2865	0
530	20231215	095400	5797005	2865	2865	2865	2865	1
531	20231215	095300	5794140	2865	2865	2865	2865	523
532	20231215	095200	4295745	2865	2865	2865	2865	0
533	20231215	095100	4295745	2865	2865	2865	2865	0
534	20231215	095000	4295745	2865	2865	2865	2865	0
535	20231215	094900	4295745	2865	2865	2865	2865	0
536	20231215	094800	4295745	2865	2865	2865	2865	0
537	20231215	094700	4295745	2865	2865	2865	2865	0
538	20231215	094600	4295745	2865	2865	2865	2865	0
539	20231215	094500	4295745	2865	2865	2865	2865	0
540	20231215	094400	4295745	2865	2865	2865	2865	0
541	20231215	094300	4295745	2865	2865	2865	2865	0
542	20231215	094200	4295745	2865	2865	2865	2865	34
543	20231215	094100	4198335	2870	2870	2870	2870	0
544	20231215	094000	4198335	2870	2870	2870	2870	5
545	20231215	093900	4183985	2870	2870	2870	2870	0
546	20231215	093800	4183985	2870	2870	2870	2870	0
547	20231215	093700	4183985	2870	2870	2870	2870	0
548	20231215	093600	4183985	2870	2870	2870	2870	3
549	20231215	093500	4175375	2870	2870	2870	2870	0
550	20231215	093400	4175375	2870	2870	2870	2870	0
551	20231215	093300	4175375	2870	2870	2870	2870	2
552	20231215	093200	4169635	2865	2865	2865	2865	0
553	20231215	093100	4169635	2865	2865	2865	2865	926
554	20231215	093000	1516645	2870	2870	2870	2870	0
555	20231215	092900	1516645	2870	2870	2870	2870	1
556	20231215	092800	1513775	2875	2875	2875	2875	0
557	20231215	092700	1513775	2875	2875	2875	2875	0
558	20231215	092600	1513775	2875	2875	2875	2875	0
559	20231215	092500	1513775	2875	2875	2875	2875	0
560	20231215	092400	1513775	2875	2875	2875	2875	0
561	20231215	092300	1513775	2875	2875	2875	2875	100
562	20231215	092200	1226275	2885	2885	2885	2885	0
563	20231215	092100	1226275	2885	2885	2885	2885	0
564	20231215	092000	1226275	2885	2885	2885	2885	0
565	20231215	091900	1226275	2885	2885	2885	2885	0
566	20231215	091800	1226275	2885	2885	2885	2885	0
567	20231215	091700	1226275	2885	2885	2885	2885	0
568	20231215	091600	1226275	2885	2885	2885	2885	0
569	20231215	091500	1226275	2885	2865	2885	2865	4
570	20231215	091400	1214780	2865	2865	2865	2865	0
571	20231215	091300	1214780	2865	2865	2865	2865	0
572	20231215	091200	1214780	2865	2865	2865	2865	0
573	20231215	091100	1214780	2865	2865	2865	2865	202
574	20231215	091000	636050	2865	2865	2865	2865	0
575	20231215	090900	636050	2865	2865	2865	2865	0
576	20231215	090800	636050	2865	2865	2865	2865	0
577	20231215	090700	636050	2865	2865	2865	2865	0
578	20231215	090600	636050	2865	2865	2865	2865	0
579	20231215	090500	636050	2865	2865	2865	2865	200
580	20231215	090400	63050	2885	2885	2885	2885	0
581	20231215	090300	63050	2885	2865	2885	2865	2
582	20231215	090200	57300	2865	2865	2865	2865	0
583	20231215	090100	57300	2865	2865	2865	2865	10
584	20231215	090000	28650	2865	2865	2865	2865	10