KissMeData/010040/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185300	234103730	2970	2970	2970	2970	9414
3	20231214	185200	234103730	2970	2970	2970	2970	0
4	20231214	185100	234103730	2970	2970	2970	2970	0
5	20231214	185000	234103730	2970	2970	2970	2970	0
6	20231214	184900	234103730	2970	2970	2970	2970	0
7	20231214	184800	234103730	2970	2970	2970	2970	0
8	20231214	184700	234103730	2970	2970	2970	2970	0
9	20231214	184600	234103730	2970	2970	2970	2970	0
10	20231214	184500	234103730	2970	2970	2970	2970	0
11	20231214	184400	234103730	2970	2970	2970	2970	0
12	20231214	184300	234103730	2970	2970	2970	2970	0
13	20231214	184200	234103730	2970	2970	2970	2970	0
14	20231214	184100	234103730	2970	2970	2970	2970	0
15	20231214	184000	234103730	2970	2970	2970	2970	0
16	20231214	183900	234103730	2970	2970	2970	2970	0
17	20231214	183800	234103730	2970	2970	2970	2970	0
18	20231214	183700	234103730	2970	2970	2970	2970	0
19	20231214	183600	234103730	2970	2970	2970	2970	0
20	20231214	183500	234103730	2970	2970	2970	2970	0
21	20231214	183400	234103730	2970	2970	2970	2970	0
22	20231214	183300	234103730	2970	2970	2970	2970	0
23	20231214	183200	234103730	2970	2970	2970	2970	0
24	20231214	183100	234103730	2970	2970	2970	2970	0
25	20231214	183000	234103730	2970	2970	2970	2970	0
26	20231214	182900	234103730	2970	2970	2970	2970	0
27	20231214	182800	234103730	2970	2970	2970	2970	0
28	20231214	182700	234103730	2970	2970	2970	2970	0
29	20231214	182600	234103730	2970	2970	2970	2970	0
30	20231214	182500	234103730	2970	2970	2970	2970	0
31	20231214	182400	234103730	2970	2970	2970	2970	0
32	20231214	182300	234103730	2970	2970	2970	2970	9414
33	20231214	182200	234103730	2970	2970	2970	2970	0
34	20231214	182100	234103730	2970	2970	2970	2970	0
35	20231214	182000	234103730	2970	2970	2970	2970	0
36	20231214	181900	234103730	2970	2970	2970	2970	0
37	20231214	181800	234103730	2970	2970	2970	2970	0
38	20231214	181700	234103730	2970	2970	2970	2970	0
39	20231214	181600	234103730	2970	2970	2970	2970	0
40	20231214	181500	234103730	2970	2970	2970	2970	0
41	20231214	181400	234103730	2970	2970	2970	2970	0
42	20231214	181300	234103730	2970	2970	2970	2970	0
43	20231214	181200	234103730	2970	2970	2970	2970	0
44	20231214	181100	234103730	2970	2970	2970	2970	0
45	20231214	181000	234103730	2970	2970	2970	2970	0
46	20231214	180900	234103730	2970	2970	2970	2970	0
47	20231214	180800	234103730	2970	2970	2970	2970	0
48	20231214	180700	234103730	2970	2970	2970	2970	0
49	20231214	180600	234103730	2970	2970	2970	2970	0
50	20231214	180500	234103730	2970	2970	2970	2970	0
51	20231214	180400	234103730	2970	2970	2970	2970	0
52	20231214	180300	234103730	2970	2970	2970	2970	0
53	20231214	180200	234103730	2970	2970	2970	2970	0
54	20231214	180100	234103730	2970	2970	2970	2970	0
55	20231214	180000	234103730	2970	2970	2970	2970	0
56	20231214	175900	234103730	2970	2970	2970	2970	0
57	20231214	175800	234103730	2970	2970	2970	2970	0
58	20231214	175700	234103730	2970	2970	2970	2970	0
59	20231214	175600	234103730	2970	2970	2970	2970	0
60	20231214	175500	234103730	2970	2970	2970	2970	0
61	20231214	175400	234103730	2970	2970	2970	2970	0
62	20231214	175300	234103730	2970	2970	2970	2970	9414
63	20231214	175200	234103730	2970	2970	2970	2970	0
64	20231214	175100	234103730	2970	2970	2970	2970	0
65	20231214	175000	234103730	2970	2970	2970	2970	0
66	20231214	174900	234103730	2970	2970	2970	2970	0
67	20231214	174800	234103730	2970	2970	2970	2970	0
68	20231214	174700	234103730	2970	2970	2970	2970	0
69	20231214	174600	234103730	2970	2970	2970	2970	0
70	20231214	174500	234103730	2970	2970	2970	2970	0
71	20231214	174400	234103730	2970	2970	2970	2970	0
72	20231214	174300	234103730	2970	2970	2970	2970	0
73	20231214	174200	234103730	2970	2970	2970	2970	0
74	20231214	174100	234103730	2970	2970	2970	2970	0
75	20231214	174000	234103730	2970	2970	2970	2970	0
76	20231214	173900	234103730	2970	2970	2970	2970	0
77	20231214	173800	234103730	2970	2970	2970	2970	0
78	20231214	173700	234103730	2970	2970	2970	2970	0
79	20231214	173600	234103730	2970	2970	2970	2970	0
80	20231214	173500	234103730	2970	2970	2970	2970	0
81	20231214	173400	234103730	2970	2970	2970	2970	0
82	20231214	173300	234103730	2970	2970	2970	2970	0
83	20231214	173200	234103730	2970	2970	2970	2970	0
84	20231214	173100	234103730	2970	2970	2970	2970	0
85	20231214	173000	234103730	2970	2970	2970	2970	0
86	20231214	172900	234103730	2970	2970	2970	2970	0
87	20231214	172800	234103730	2970	2970	2970	2970	0
88	20231214	172700	234103730	2970	2970	2970	2970	0
89	20231214	172600	234103730	2970	2970	2970	2970	0
90	20231214	172500	234103730	2970	2970	2970	2970	0
91	20231214	172400	234103730	2970	2970	2970	2970	0
92	20231214	172300	234103730	2970	2970	2970	2970	9414
93	20231214	172200	234103730	2970	2970	2970	2970	0
94	20231214	172100	234103730	2970	2970	2970	2970	0
95	20231214	172000	234103730	2970	2970	2970	2970	0
96	20231214	171900	234103730	2970	2970	2970	2970	0
97	20231214	171800	234103730	2970	2970	2970	2970	0
98	20231214	171700	234103730	2970	2970	2970	2970	0
99	20231214	171600	234103730	2970	2970	2970	2970	0
100	20231214	171500	234103730	2970	2970	2970	2970	0
101	20231214	171400	234103730	2970	2970	2970	2970	0
102	20231214	171300	234103730	2970	2970	2970	2970	0
103	20231214	171200	234103730	2970	2970	2970	2970	0
104	20231214	171100	234103730	2970	2970	2970	2970	0
105	20231214	171000	234103730	2970	2970	2970	2970	0
106	20231214	170900	234103730	2970	2970	2970	2970	0
107	20231214	170800	234103730	2970	2970	2970	2970	0
108	20231214	170700	234103730	2970	2970	2970	2970	0
109	20231214	170600	234103730	2970	2970	2970	2970	0
110	20231214	170500	234103730	2970	2970	2970	2970	0
111	20231214	170400	234103730	2970	2970	2970	2970	0
112	20231214	170300	234103730	2970	2970	2970	2970	0
113	20231214	170200	234103730	2970	2970	2970	2970	0
114	20231214	170100	234103730	2970	2970	2970	2970	0
115	20231214	170000	234103730	2970	2970	2970	2970	0
116	20231214	165900	234103730	2970	2970	2970	2970	0
117	20231214	165800	234103730	2970	2970	2970	2970	0
118	20231214	165700	234103730	2970	2970	2970	2970	0
119	20231214	165600	234103730	2970	2970	2970	2970	0
120	20231214	165500	234103730	2970	2970	2970	2970	0
121	20231214	165400	234103730	2970	2970	2970	2970	0
122	20231214	165300	234103730	2970	2970	2970	2970	9414
123	20231214	165200	234103730	2970	2970	2970	2970	0
124	20231214	165100	234103730	2970	2970	2970	2970	0
125	20231214	165000	234103730	2970	2970	2970	2970	0
126	20231214	164900	234103730	2970	2970	2970	2970	0
127	20231214	164800	234103730	2970	2970	2970	2970	0
128	20231214	164700	234103730	2970	2970	2970	2970	0
129	20231214	164600	234103730	2970	2970	2970	2970	0
130	20231214	164500	234103730	2970	2970	2970	2970	0
131	20231214	164400	234103730	2970	2970	2970	2970	0
132	20231214	164300	234103730	2970	2970	2970	2970	0
133	20231214	164200	234103730	2970	2970	2970	2970	0
134	20231214	164100	234103730	2970	2970	2970	2970	0
135	20231214	164000	234103730	2970	2970	2970	2970	0
136	20231214	163900	234103730	2970	2970	2970	2970	0
137	20231214	163800	234103730	2970	2970	2970	2970	0
138	20231214	163700	234103730	2970	2970	2970	2970	0
139	20231214	163600	234103730	2970	2970	2970	2970	0
140	20231214	163500	234103730	2970	2970	2970	2970	0
141	20231214	163400	234103730	2970	2970	2970	2970	0
142	20231214	163300	234103730	2970	2970	2970	2970	0
143	20231214	163200	234103730	2970	2970	2970	2970	0
144	20231214	163100	234103730	2970	2970	2970	2970	0
145	20231214	163000	234103730	2970	2970	2970	2970	0
146	20231214	162900	234103730	2970	2970	2970	2970	0
147	20231214	162800	234103730	2970	2970	2970	2970	0
148	20231214	162700	234103730	2970	2970	2970	2970	0
149	20231214	162600	234103730	2970	2970	2970	2970	0
150	20231214	162500	234103730	2970	2970	2970	2970	0
151	20231214	162400	234103730	2970	2970	2970	2970	0
152	20231214	162300	234103730	2970	2970	2970	2970	9414
153	20231214	162200	234103730	2970	2970	2970	2970	0
154	20231214	162100	234103730	2970	2970	2970	2970	0
155	20231214	162000	234103730	2970	2970	2970	2970	0
156	20231214	161900	234103730	2970	2970	2970	2970	0
157	20231214	161800	234103730	2970	2970	2970	2970	0
158	20231214	161700	234103730	2970	2970	2970	2970	0
159	20231214	161600	234103730	2970	2970	2970	2970	0
160	20231214	161500	234103730	2970	2970	2970	2970	0
161	20231214	161400	234103730	2970	2970	2970	2970	0
162	20231214	161300	234103730	2970	2970	2970	2970	0
163	20231214	161200	234103730	2970	2970	2970	2970	0
164	20231214	161100	234103730	2970	2970	2970	2970	0
165	20231214	161000	234103730	2970	2970	2970	2970	0
166	20231214	160900	234103730	2970	2970	2970	2970	0
167	20231214	160800	234103730	2970	2970	2970	2970	0
168	20231214	160700	234103730	2970	2970	2970	2970	0
169	20231214	160600	234103730	2970	2970	2970	2970	0
170	20231214	160500	234103730	2970	2970	2970	2970	0
171	20231214	160400	234103730	2970	2970	2970	2970	0
172	20231214	160300	234103730	2970	2970	2970	2970	0
173	20231214	160200	234103730	2970	2970	2970	2970	0
174	20231214	160100	234103730	2970	2970	2970	2970	0
175	20231214	160000	234103730	2970	2970	2970	2970	0
176	20231214	155900	234103730	2970	2970	2970	2970	0
177	20231214	155800	234103730	2970	2970	2970	2970	0
178	20231214	155700	234103730	2970	2970	2970	2970	0
179	20231214	155600	234103730	2970	2970	2970	2970	0
180	20231214	155500	234103730	2970	2970	2970	2970	0
181	20231214	155400	234103730	2970	2970	2970	2970	0
182	20231214	155300	234103730	2970	2970	2970	2970	9414
183	20231214	155200	234103730	2970	2970	2970	2970	0
184	20231214	155100	234103730	2970	2970	2970	2970	0
185	20231214	155000	234103730	2970	2970	2970	2970	0
186	20231214	154900	234103730	2970	2970	2970	2970	0
187	20231214	154800	234103730	2970	2970	2970	2970	0
188	20231214	154700	234103730	2970	2970	2970	2970	0
189	20231214	154600	234103730	2970	2970	2970	2970	0
190	20231214	154500	234103730	2970	2970	2970	2970	0
191	20231214	154400	234103730	2970	2970	2970	2970	0
192	20231214	154300	234103730	2970	2970	2970	2970	0
193	20231214	154200	234103730	2970	2970	2970	2970	0
194	20231214	154100	234103730	2970	2970	2970	2970	0
195	20231214	154000	234103730	2970	2970	2970	2970	0
196	20231214	153900	234103730	2970	2970	2970	2970	0
197	20231214	153800	234103730	2970	2970	2970	2970	0
198	20231214	153700	234103730	2970	2970	2970	2970	0
199	20231214	153600	234103730	2970	2970	2970	2970	0
200	20231214	153500	234103730	2970	2970	2970	2970	0
201	20231214	153400	234103730	2970	2970	2970	2970	0
202	20231214	153300	234103730	2970	2970	2970	2970	0
203	20231214	153200	234103730	2970	2970	2970	2970	0
204	20231214	153100	234103730	2970	2970	2970	2970	0
205	20231214	153000	234103730	2970	2970	2970	2970	9414
206	20231214	152900	206144150	2975	2975	2975	2975	0
207	20231214	152800	206144150	2975	2975	2975	2975	0
208	20231214	152700	206144150	2975	2975	2975	2975	0
209	20231214	152600	206144150	2975	2975	2975	2975	0
210	20231214	152500	206144150	2975	2975	2975	2975	0
211	20231214	152400	206144150	2975	2975	2975	2975	0
212	20231214	152300	206144150	2975	2975	2975	2975	0
213	20231214	152200	206144150	2975	2975	2975	2975	0
214	20231214	152100	206144150	2975	2975	2975	2975	0
215	20231214	152000	206144150	2975	2975	2975	2975	0
216	20231214	151900	206144150	2975	2975	2975	2975	0
217	20231214	151800	206144150	2975	2975	2975	2975	246
218	20231214	151700	205412300	2975	2980	2985	2975	240
219	20231214	151600	204697040	2975	2970	2975	2970	855
220	20231214	151500	202157675	2970	2975	2975	2970	190
221	20231214	151400	201592435	2975	2975	2975	2975	5
222	20231214	151300	201577560	2975	2975	2975	2975	5
223	20231214	151200	201562685	2975	2975	2975	2975	606
224	20231214	151100	199759835	2975	2975	2975	2975	5
225	20231214	151000	199744960	2975	2975	2975	2975	5
226	20231214	150900	199730085	2975	2975	2980	2975	605
227	20231214	150800	197928710	2975	2975	2975	2975	805
228	20231214	150700	195533835	2975	2975	2975	2975	5
229	20231214	150600	195518960	2975	2975	2975	2975	558
230	20231214	150500	193858910	2975	2975	2975	2975	547
231	20231214	150400	192231585	2975	2975	2975	2975	7
232	20231214	150300	192210760	2975	2975	2975	2975	185
233	20231214	150200	191660385	2975	2975	2975	2975	404
234	20231214	150100	190458485	2975	2975	2975	2975	3
235	20231214	150000	190449560	2975	2980	2980	2975	77
236	20231214	145900	190220460	2975	2975	2975	2975	90
237	20231214	145800	189952710	2975	2975	2975	2975	11
238	20231214	145700	189919985	2975	2975	2975	2975	5
239	20231214	145600	189905110	2975	2975	2975	2975	116
240	20231214	145500	189560010	2975	2970	2975	2970	2013
241	20231214	145400	183571385	2975	2975	2975	2970	193
242	20231214	145300	182997235	2970	2970	2975	2970	690
243	20231214	145200	180947085	2970	2970	2970	2970	6
244	20231214	145100	180929265	2975	2975	2975	2975	5
245	20231214	145000	180914390	2975	2975	2975	2970	212
246	20231214	144900	180283700	2975	2975	2975	2975	11
247	20231214	144800	180250975	2975	2975	2975	2975	9
248	20231214	144700	180224200	2975	2975	2975	2975	536
249	20231214	144600	178629600	2975	2975	2975	2975	3006
250	20231214	144500	169686750	2980	2980	2980	2975	88
251	20231214	144400	169424520	2980	2980	2980	2980	5
252	20231214	144300	169409620	2980	2980	2980	2980	3
253	20231214	144200	169400680	2980	2980	2980	2980	405
254	20231214	144100	168193780	2980	2980	2980	2980	5
255	20231214	144000	168178880	2980	2985	2985	2980	37
256	20231214	143900	168068465	2985	2985	2985	2985	17
257	20231214	143800	168017720	2985	2980	2985	2980	5
258	20231214	143700	168002810	2980	2980	2985	2980	11
259	20231214	143600	167970000	2980	2980	2980	2980	5
260	20231214	143500	167955100	2980	2985	2985	2980	1502
261	20231214	143400	163472325	2985	2990	2990	2985	1502
262	20231214	143300	158983560	2990	2990	2990	2990	10
263	20231214	143200	158953660	2990	2990	2990	2990	6
264	20231214	143100	158935720	2990	2990	2990	2990	5
265	20231214	143000	158920770	2990	2990	2990	2990	501
266	20231214	142900	157422780	2990	2990	2995	2990	10
267	20231214	142800	157392855	2990	2990	2990	2990	5
268	20231214	142700	157377905	2995	2990	2995	2990	313
269	20231214	142600	156442010	2995	2995	2995	2995	1
270	20231214	142500	156439015	2995	2995	2995	2995	0
271	20231214	142400	156439015	2995	2995	2995	2995	0
272	20231214	142300	156439015	2995	2995	2995	2995	88
273	20231214	142200	156175455	2995	2995	2995	2995	0
274	20231214	142100	156175455	2995	2995	2995	2995	0
275	20231214	142000	156175455	2995	2995	2995	2995	0
276	20231214	141900	156175455	2995	2995	2995	2995	0
277	20231214	141800	156175455	2995	2995	2995	2995	0
278	20231214	141700	156175455	2995	2995	2995	2995	0
279	20231214	141600	156175455	2995	2995	2995	2995	0
280	20231214	141500	156175455	2995	2995	2995	2995	0
281	20231214	141400	156175455	2995	2995	2995	2995	12
282	20231214	141300	156139515	2995	2995	2995	2995	0
283	20231214	141200	156139515	2995	2995	2995	2995	0
284	20231214	141100	156139515	2995	2995	2995	2995	0
285	20231214	141000	156139515	2995	2995	2995	2995	0
286	20231214	140900	156139515	2995	2995	2995	2995	0
287	20231214	140800	156139515	2995	2995	2995	2995	0
288	20231214	140700	156139515	2995	2995	2995	2995	0
289	20231214	140600	156139515	2995	2995	2995	2995	20
290	20231214	140500	156079615	3000	3000	3000	3000	0
291	20231214	140400	156079615	3000	3000	3000	3000	0
292	20231214	140300	156079615	3000	3000	3000	3000	0
293	20231214	140200	156079615	3000	2995	3000	2995	3
294	20231214	140100	156070620	2990	2995	2995	2990	874
295	20231214	140000	153457340	2995	2995	2995	2995	0
296	20231214	135900	153457340	2995	2995	2995	2995	1
297	20231214	135800	153454345	2995	2995	2995	2995	131
298	20231214	135700	153062000	2995	2995	2995	2995	0
299	20231214	135600	153062000	2995	2995	2995	2995	0
300	20231214	135500	153062000	2995	2995	2995	2995	0
301	20231214	135400	153062000	2995	3000	3000	2995	204
302	20231214	135300	152450020	3000	3000	3000	3000	0
303	20231214	135200	152450020	3000	3000	3000	3000	2
304	20231214	135100	152444020	2995	2995	2995	2995	0
305	20231214	135000	152444020	2995	2995	2995	2995	2
306	20231214	134900	152438030	2995	2995	2995	2995	0
307	20231214	134800	152438030	2995	2995	2995	2995	0
308	20231214	134700	152438030	2995	2995	2995	2995	8
309	20231214	134600	152414070	2995	2995	2995	2995	0
310	20231214	134500	152414070	2995	2995	2995	2995	0
311	20231214	134400	152414070	2995	2995	2995	2995	0
312	20231214	134300	152414070	2995	2995	2995	2995	0
313	20231214	134200	152414070	2995	2995	2995	2995	1
314	20231214	134100	152411075	2995	2995	2995	2995	25
315	20231214	134000	152336200	2995	2995	2995	2995	0
316	20231214	133900	152336200	2995	2985	2995	2985	1257
317	20231214	133800	148579005	2985	2985	2990	2985	305
318	20231214	133700	147667090	2990	2990	2990	2990	0
319	20231214	133600	147667090	2990	2990	2990	2990	0
320	20231214	133500	147667090	2990	2990	2990	2990	0
321	20231214	133400	147667090	2990	2990	2990	2990	100
322	20231214	133300	147368090	2990	2990	2990	2990	1
323	20231214	133200	147365100	2990	2990	2990	2990	10
324	20231214	133100	147335200	2990	2990	2990	2990	0
325	20231214	133000	147335200	2990	2990	2990	2990	1
326	20231214	132900	147332210	2990	2990	2990	2990	10
327	20231214	132800	147302310	2990	2990	2990	2990	60
328	20231214	132700	147122910	2990	2990	2990	2990	0
329	20231214	132600	147122910	2990	2990	2990	2990	0
330	20231214	132500	147122910	2990	2990	2990	2990	0
331	20231214	132400	147122910	2990	2980	2990	2970	2215
332	20231214	132300	140531490	2980	2985	2985	2980	2321
333	20231214	132200	133613180	2985	2985	2985	2985	0
334	20231214	132100	133613180	2985	2985	2985	2985	600
335	20231214	132000	131822180	2985	2990	2990	2985	507
336	20231214	131900	130308750	2990	2990	2990	2990	0
337	20231214	131800	130308750	2990	2990	2990	2990	46
338	20231214	131700	130171210	2990	2990	2990	2990	0
339	20231214	131600	130171210	2990	2990	2990	2990	0
340	20231214	131500	130171210	2990	2990	2990	2990	0
341	20231214	131400	130171210	2990	2990	2990	2990	500
342	20231214	131300	128676210	2990	2990	2990	2990	0
343	20231214	131200	128676210	2990	2990	2990	2990	0
344	20231214	131100	128676210	2990	2990	2990	2990	303
345	20231214	131000	127770240	2995	2995	2995	2995	0
346	20231214	130900	127770240	2995	2990	2995	2990	1001
347	20231214	130800	124772250	2985	2985	2985	2985	500
348	20231214	130700	123279750	2985	2985	2985	2985	860
349	20231214	130600	120712650	2985	2985	2985	2985	10
350	20231214	130500	120682800	2985	2985	2985	2985	0
351	20231214	130400	120682800	2985	2985	2985	2985	95
352	20231214	130300	120399225	2990	2990	2990	2990	27
353	20231214	130200	120318495	2990	2990	2990	2990	10
354	20231214	130100	120288595	2990	2990	2990	2990	0
355	20231214	130000	120288595	2990	2990	2990	2990	10
356	20231214	125900	120258695	2990	2990	2990	2990	20
357	20231214	125800	120198895	2990	2990	2990	2990	0
358	20231214	125700	120198895	2990	2990	2990	2990	73
359	20231214	125600	119980625	2990	2990	2990	2990	163
360	20231214	125500	119493255	2995	2995	2995	2995	0
361	20231214	125400	119493255	2995	2995	2995	2995	1
362	20231214	125300	119490260	2995	2995	2995	2995	0
363	20231214	125200	119490260	2995	2995	2995	2995	500
364	20231214	125100	117992760	2995	2995	2995	2995	2
365	20231214	125000	117986770	2995	2995	2995	2995	0
366	20231214	124900	117986770	2995	2995	2995	2995	1
367	20231214	124800	117983775	2995	2995	2995	2995	0
368	20231214	124700	117983775	2995	2995	2995	2995	3
369	20231214	124600	117974790	2995	2990	2995	2990	700
370	20231214	124500	115880345	2990	2990	2990	2990	20
371	20231214	124400	115820545	2990	2990	2990	2990	20
372	20231214	124300	115760745	2990	2990	2990	2990	0
373	20231214	124200	115760745	2990	2990	2990	2985	6
374	20231214	124100	115742810	2990	2990	2990	2990	5
375	20231214	124000	115727860	2990	2990	2990	2985	2125
376	20231214	123900	109383460	2990	2990	2990	2990	270
377	20231214	123800	108576160	2990	2995	2995	2990	811
378	20231214	123700	106151245	2995	2995	2995	2995	3
379	20231214	123600	106142260	2995	2995	2995	2995	0
380	20231214	123500	106142260	2995	2995	2995	2995	0
381	20231214	123400	106142260	2995	2995	2995	2995	3
382	20231214	123300	106133275	2995	2995	2995	2995	200
383	20231214	123200	105534275	2995	2995	2995	2995	0
384	20231214	123100	105534275	2995	2995	2995	2995	52
385	20231214	123000	105378535	2995	2995	2995	2995	263
386	20231214	122900	104590850	3000	3000	3000	3000	7
387	20231214	122800	104569850	3000	3000	3000	3000	0
388	20231214	122700	104569850	3000	3000	3000	3000	1
389	20231214	122600	104566850	3000	3000	3000	3000	10
390	20231214	122500	104536850	2990	2990	2990	2990	2000
391	20231214	122400	98556850	3000	3000	3000	3000	0
392	20231214	122300	98556850	3000	3000	3000	3000	0
393	20231214	122200	98556850	3000	2995	3000	2990	2692
394	20231214	122100	90498240	3000	3000	3000	3000	2527
395	20231214	122000	82917240	3000	3005	3005	3000	32
396	20231214	121900	82821230	3000	3000	3000	3000	0
397	20231214	121800	82821230	3000	3000	3000	3000	10
398	20231214	121700	82791230	3000	3000	3000	3000	1
399	20231214	121600	82788230	3005	3005	3005	3005	400
400	20231214	121500	81586230	3005	3005	3005	3005	400
401	20231214	121400	80384230	3000	3000	3000	3000	600
402	20231214	121300	78584230	3000	3000	3000	3000	30
403	20231214	121200	78494230	3000	3000	3000	3000	0
404	20231214	121100	78494230	3000	3005	3005	3000	143
405	20231214	121000	78064730	3005	3005	3005	3005	20
406	20231214	120900	78004630	3005	3005	3005	3005	1000
407	20231214	120800	74999630	3005	3005	3005	3005	0
408	20231214	120700	74999630	3005	3005	3005	3005	0
409	20231214	120600	74999630	3005	3005	3005	3005	1
410	20231214	120500	74996625	3005	3000	3005	3000	160
411	20231214	120400	74516475	3000	3000	3000	3000	10
412	20231214	120300	74486475	3000	3000	3000	3000	13
413	20231214	120200	74447475	3000	3000	3000	3000	0
414	20231214	120100	74447475	3000	3000	3000	3000	0
415	20231214	120000	74447475	3000	3000	3000	3000	0
416	20231214	115900	74447475	3000	3000	3000	3000	1000
417	20231214	115800	71447475	3000	3000	3000	3000	0
418	20231214	115700	71447475	3000	3000	3000	3000	0
419	20231214	115600	71447475	3000	3000	3000	3000	107
420	20231214	115500	71126475	3005	3000	3005	3000	340
421	20231214	115400	70106425	3000	3000	3000	3000	11
422	20231214	115300	70073425	3005	3005	3005	3005	0
423	20231214	115200	70073425	3005	3005	3005	3005	0
424	20231214	115100	70073425	3005	3005	3005	3005	0
425	20231214	115000	70073425	3005	3005	3005	3005	0
426	20231214	114900	70073425	3005	3005	3005	3005	200
427	20231214	114800	69472425	3000	3000	3000	3000	1500
428	20231214	114700	64972425	3000	3000	3000	3000	60
429	20231214	114600	64792425	3000	3000	3000	3000	1
430	20231214	114500	64789425	3005	3005	3005	3005	101
431	20231214	114400	64485920	3005	3010	3010	3005	207
432	20231214	114300	63862885	3005	3005	3005	3005	2
433	20231214	114200	63856875	3005	3005	3005	3005	10
434	20231214	114100	63826825	3005	3005	3005	3005	5
435	20231214	114000	63811800	3005	3005	3005	3005	0
436	20231214	113900	63811800	3005	3005	3005	3005	5
437	20231214	113800	63796775	3005	3005	3005	3005	0
438	20231214	113700	63796775	3005	3005	3005	3005	16
439	20231214	113600	63748695	3005	3005	3005	3005	166
440	20231214	113500	63249865	3000	3000	3000	3000	600
441	20231214	113400	61449865	3000	3000	3000	3000	0
442	20231214	113300	61449865	3000	3000	3000	3000	5
443	20231214	113200	61434865	3000	3000	3000	3000	0
444	20231214	113100	61434865	3000	3000	3000	3000	0
445	20231214	113000	61434865	3000	3000	3000	3000	0
446	20231214	112900	61434865	3000	3000	3000	3000	0
447	20231214	112800	61434865	3000	3000	3000	3000	329
448	20231214	112700	60447865	3005	3005	3005	3005	0
449	20231214	112600	60447865	3005	3005	3005	3005	0
450	20231214	112500	60447865	3005	3005	3005	3005	70
451	20231214	112400	60237515	3005	3005	3005	3005	2
452	20231214	112300	60231505	3005	3005	3005	3005	0
453	20231214	112200	60231505	3005	3005	3005	3005	0
454	20231214	112100	60231505	3005	3015	3015	3005	501
455	20231214	112000	58725990	3000	3005	3015	3000	265
456	20231214	111900	57930955	3005	3005	3005	3005	227
457	20231214	111800	57248820	3005	3005	3005	3005	130
458	20231214	111700	56858170	3005	3005	3005	3005	53
459	20231214	111600	56698905	3005	3005	3005	3005	0
460	20231214	111500	56698905	3005	3005	3005	3005	120
461	20231214	111400	56338305	3005	3005	3005	3005	1493
462	20231214	111300	51851840	3005	3005	3005	3005	5
463	20231214	111200	51836815	3005	3005	3005	3005	0
464	20231214	111100	51836815	3005	3005	3005	3005	204
465	20231214	111000	51223795	3010	3010	3010	3010	6
466	20231214	110900	51205735	3005	3005	3005	3005	0
467	20231214	110800	51205735	3005	3005	3005	3005	0
468	20231214	110700	51205735	3005	3005	3005	3005	0
469	20231214	110600	51205735	3005	3005	3005	3005	0
470	20231214	110500	51205735	3005	3005	3005	3005	0
471	20231214	110400	51205735	3005	3005	3005	3005	0
472	20231214	110300	51205735	3005	3005	3005	3005	0
473	20231214	110200	51205735	3005	3005	3005	3005	0
474	20231214	110100	51205735	3005	3005	3005	3005	0
475	20231214	110000	51205735	3005	3005	3005	3005	300
476	20231214	105900	50304235	3005	3005	3005	3005	0
477	20231214	105800	50304235	3005	3005	3005	3005	100
478	20231214	105700	50003735	3005	3010	3010	3005	160
479	20231214	105600	49522560	3005	3005	3005	3005	0
480	20231214	105500	49522560	3005	3005	3005	3005	0
481	20231214	105400	49522560	3005	3005	3005	3005	0
482	20231214	105300	49522560	3005	3005	3005	3005	0
483	20231214	105200	49522560	3005	3005	3005	3005	0
484	20231214	105100	49522560	3005	3005	3005	3005	0
485	20231214	105000	49522560	3005	3005	3005	3005	0
486	20231214	104900	49522560	3005	3005	3005	3005	0
487	20231214	104800	49522560	3005	3005	3005	3005	0
488	20231214	104700	49522560	3005	3005	3005	3005	0
489	20231214	104600	49522560	3005	3005	3005	3005	0
490	20231214	104500	49522560	3005	3005	3005	3005	63
491	20231214	104400	49333245	3005	3005	3005	3005	0
492	20231214	104300	49333245	3005	3005	3005	3005	5
493	20231214	104200	49318220	3005	3005	3005	3005	0
494	20231214	104100	49318220	3005	3005	3005	3005	24
495	20231214	104000	49246100	3020	3020	3020	3020	1
496	20231214	103900	49243080	3005	3005	3005	3005	0
497	20231214	103800	49243080	3005	3005	3005	3005	0
498	20231214	103700	49243080	3005	3015	3015	3005	3000
499	20231214	103600	40221535	3020	3020	3020	3020	0
500	20231214	103500	40221535	3020	3020	3020	3020	0
501	20231214	103400	40221535	3020	3020	3020	3020	364
502	20231214	103300	39122255	3020	3015	3020	3015	407
503	20231214	103200	37893620	3020	3020	3020	3020	1
504	20231214	103100	37890600	3010	3010	3010	3010	0
505	20231214	103000	37890600	3010	3010	3010	3010	0
506	20231214	102900	37890600	3010	3010	3010	3010	1329
507	20231214	102800	33890310	3015	3015	3015	3015	0
508	20231214	102700	33890310	3015	3015	3015	3015	0
509	20231214	102600	33890310	3015	3015	3015	3015	199
510	20231214	102500	33290325	3015	3015	3015	3015	0
511	20231214	102400	33290325	3015	3015	3015	3015	2
512	20231214	102300	33284295	3015	3015	3015	3015	0
513	20231214	102200	33284295	3015	3015	3015	3015	21
514	20231214	102100	33220980	3020	3020	3020	3015	301
515	20231214	102000	32312460	3020	3020	3020	3020	64
516	20231214	101900	32119180	3015	3015	3015	3015	0
517	20231214	101800	32119180	3015	3015	3015	3015	0
518	20231214	101700	32119180	3015	3015	3015	3015	100
519	20231214	101600	31817680	3015	3015	3015	3015	0
520	20231214	101500	31817680	3015	3015	3015	3015	0
521	20231214	101400	31817680	3015	3015	3015	3015	416
522	20231214	101300	30563440	3015	3015	3015	3015	0
523	20231214	101200	30563440	3015	3015	3015	3015	1
524	20231214	101100	30560425	3015	3015	3015	3015	1
525	20231214	101000	30557410	3015	3015	3015	3015	0
526	20231214	100900	30557410	3015	3015	3015	3015	98
527	20231214	100800	30261940	3020	3020	3020	3020	0
528	20231214	100700	30261940	3020	3020	3020	3020	0
529	20231214	100600	30261940	3020	3020	3020	3020	1
530	20231214	100500	30258920	3015	3015	3015	3015	0
531	20231214	100400	30258920	3015	3015	3015	3015	0
532	20231214	100300	30258920	3015	3015	3015	3015	10
533	20231214	100200	30228770	3015	3015	3015	3015	0
534	20231214	100100	30228770	3015	3015	3015	3015	0
535	20231214	100000	30228770	3015	3015	3015	3015	0
536	20231214	095900	30228770	3015	3015	3015	3015	918
537	20231214	095800	27461000	3015	3015	3015	3015	500
538	20231214	095700	25953500	3010	3010	3010	3010	0
539	20231214	095600	25953500	3010	3010	3010	3010	208
540	20231214	095500	25327420	3010	3010	3010	3010	29
541	20231214	095400	25240130	3015	3020	3020	3015	87
542	20231214	095300	24977815	3015	3015	3015	3015	0
543	20231214	095200	24977815	3015	3020	3020	3015	122
544	20231214	095100	24609675	3020	3020	3020	3020	0
545	20231214	095000	24609675	3020	3020	3020	3020	40
546	20231214	094900	24488875	3020	3020	3020	3020	0
547	20231214	094800	24488875	3020	3020	3020	3020	1
548	20231214	094700	24485855	3020	3020	3020	3020	0
549	20231214	094600	24485855	3020	3020	3020	3020	0
550	20231214	094500	24485855	3020	3020	3020	3020	398
551	20231214	094400	23283895	3015	3015	3015	3015	21
552	20231214	094300	23220580	3020	3020	3020	3020	0
553	20231214	094200	23220580	3020	3020	3020	3020	70
554	20231214	094100	23009180	3020	3020	3020	3020	166
555	20231214	094000	22507860	3020	3020	3020	3020	0
556	20231214	093900	22507860	3020	3020	3020	3020	12
557	20231214	093800	22471620	3020	3020	3020	3020	0
558	20231214	093700	22471620	3020	3020	3020	3020	58
559	20231214	093600	22296460	3020	3020	3020	3020	0
560	20231214	093500	22296460	3020	3020	3020	3020	0
561	20231214	093400	22296460	3020	3015	3020	3015	1715
562	20231214	093300	17122150	3015	3015	3015	3015	1
563	20231214	093200	17119135	3015	3015	3015	3015	0
564	20231214	093100	17119135	3015	3015	3015	3015	300
565	20231214	093000	16214635	3015	3015	3015	3015	1000
566	20231214	092900	13199635	3015	3015	3015	3015	0
567	20231214	092800	13199635	3015	3015	3015	3015	0
568	20231214	092700	13199635	3015	3015	3015	3015	0
569	20231214	092600	13199635	3015	3010	3015	3010	220
570	20231214	092500	12536935	3010	3010	3010	3010	0
571	20231214	092400	12536935	3010	3010	3010	3010	4
572	20231214	092300	12524895	3010	3010	3010	3010	290
573	20231214	092200	11651995	3010	3015	3015	3010	38
574	20231214	092100	11537475	3015	3010	3015	3010	2
575	20231214	092000	11531450	3015	3015	3015	3015	65
576	20231214	091900	11335475	3015	3015	3015	3015	245
577	20231214	091800	10596800	3020	3020	3020	3020	0
578	20231214	091700	10596800	3020	3020	3020	3020	8
579	20231214	091600	10572640	3025	3025	3025	3025	0
580	20231214	091500	10572640	3025	3025	3025	3025	0
581	20231214	091400	10572640	3025	3025	3025	3025	0
582	20231214	091300	10572640	3025	3025	3025	3025	0
583	20231214	091200	10572640	3025	3025	3025	3025	0
584	20231214	091100	10572640	3025	3025	3025	3005	2102
585	20231214	091000	4243820	3025	3025	3025	3025	0
586	20231214	090900	4243820	3025	3025	3025	3025	51
587	20231214	090800	4089545	3025	3025	3025	3025	0
588	20231214	090700	4089545	3025	3025	3025	3025	44
589	20231214	090600	3956445	3025	3025	3025	3025	0
590	20231214	090500	3956445	3025	3030	3030	3015	84
591	20231214	090400	3702640	3030	3030	3030	3030	1
592	20231214	090300	3699610	3030	3025	3030	3025	257
593	20231214	090200	2922150	3025	3025	3025	3025	30
594	20231214	090100	2831400	3025	3025	3025	3025	33
595	20231214	090000	2731575	3025	3025	3025	3025	903