KissMeData/014940/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185900	244439200	2970	2970	2970	2970	461
3	20231204	185800	244439200	2970	2970	2970	2970	0
4	20231204	185700	244439200	2970	2970	2970	2970	0
5	20231204	185600	244439200	2970	2970	2970	2970	0
6	20231204	185500	244439200	2970	2970	2970	2970	0
7	20231204	185400	244439200	2970	2970	2970	2970	0
8	20231204	185300	244439200	2970	2970	2970	2970	0
9	20231204	185200	244439200	2970	2970	2970	2970	0
10	20231204	185100	244439200	2970	2970	2970	2970	0
11	20231204	185000	244439200	2970	2970	2970	2970	0
12	20231204	184900	244439200	2970	2970	2970	2970	0
13	20231204	184800	244439200	2970	2970	2970	2970	0
14	20231204	184700	244439200	2970	2970	2970	2970	0
15	20231204	184600	244439200	2970	2970	2970	2970	0
16	20231204	184500	244439200	2970	2970	2970	2970	0
17	20231204	184400	244439200	2970	2970	2970	2970	0
18	20231204	184300	244439200	2970	2970	2970	2970	0
19	20231204	184200	244439200	2970	2970	2970	2970	0
20	20231204	184100	244439200	2970	2970	2970	2970	0
21	20231204	184000	244439200	2970	2970	2970	2970	0
22	20231204	183900	244439200	2970	2970	2970	2970	0
23	20231204	183800	244439200	2970	2970	2970	2970	0
24	20231204	183700	244439200	2970	2970	2970	2970	0
25	20231204	183600	244439200	2970	2970	2970	2970	0
26	20231204	183500	244439200	2970	2970	2970	2970	0
27	20231204	183400	244439200	2970	2970	2970	2970	0
28	20231204	183300	244439200	2970	2970	2970	2970	0
29	20231204	183200	244439200	2970	2970	2970	2970	0
30	20231204	183100	244439200	2970	2970	2970	2970	0
31	20231204	183000	244439200	2970	2970	2970	2970	0
32	20231204	182900	244439200	2970	2970	2970	2970	461
33	20231204	182800	244439200	2970	2970	2970	2970	0
34	20231204	182700	244439200	2970	2970	2970	2970	0
35	20231204	182600	244439200	2970	2970	2970	2970	0
36	20231204	182500	244439200	2970	2970	2970	2970	0
37	20231204	182400	244439200	2970	2970	2970	2970	0
38	20231204	182300	244439200	2970	2970	2970	2970	0
39	20231204	182200	244439200	2970	2970	2970	2970	0
40	20231204	182100	244439200	2970	2970	2970	2970	0
41	20231204	182000	244439200	2970	2970	2970	2970	0
42	20231204	181900	244439200	2970	2970	2970	2970	0
43	20231204	181800	244439200	2970	2970	2970	2970	0
44	20231204	181700	244439200	2970	2970	2970	2970	0
45	20231204	181600	244439200	2970	2970	2970	2970	0
46	20231204	181500	244439200	2970	2970	2970	2970	0
47	20231204	181400	244439200	2970	2970	2970	2970	0
48	20231204	181300	244439200	2970	2970	2970	2970	0
49	20231204	181200	244439200	2970	2970	2970	2970	0
50	20231204	181100	244439200	2970	2970	2970	2970	0
51	20231204	181000	244439200	2970	2970	2970	2970	0
52	20231204	180900	244439200	2970	2970	2970	2970	0
53	20231204	180800	244439200	2970	2970	2970	2970	0
54	20231204	180700	244439200	2970	2970	2970	2970	0
55	20231204	180600	244439200	2970	2970	2970	2970	0
56	20231204	180500	244439200	2970	2970	2970	2970	0
57	20231204	180400	244439200	2970	2970	2970	2970	0
58	20231204	180300	244439200	2970	2970	2970	2970	0
59	20231204	180200	244439200	2970	2970	2970	2970	0
60	20231204	180100	244439200	2970	2970	2970	2970	0
61	20231204	180000	244439200	2970	2970	2970	2970	0
62	20231204	175900	244439200	2970	2970	2970	2970	461
63	20231204	175800	244439200	2970	2970	2970	2970	0
64	20231204	175700	244439200	2970	2970	2970	2970	0
65	20231204	175600	244439200	2970	2970	2970	2970	0
66	20231204	175500	244439200	2970	2970	2970	2970	0
67	20231204	175400	244439200	2970	2970	2970	2970	0
68	20231204	175300	244439200	2970	2970	2970	2970	0
69	20231204	175200	244439200	2970	2970	2970	2970	0
70	20231204	175100	244439200	2970	2970	2970	2970	0
71	20231204	175000	244439200	2970	2970	2970	2970	0
72	20231204	174900	244439200	2970	2970	2970	2970	0
73	20231204	174800	244439200	2970	2970	2970	2970	0
74	20231204	174700	244439200	2970	2970	2970	2970	0
75	20231204	174600	244439200	2970	2970	2970	2970	0
76	20231204	174500	244439200	2970	2970	2970	2970	0
77	20231204	174400	244439200	2970	2970	2970	2970	0
78	20231204	174300	244439200	2970	2970	2970	2970	0
79	20231204	174200	244439200	2970	2970	2970	2970	0
80	20231204	174100	244439200	2970	2970	2970	2970	0
81	20231204	174000	244439200	2970	2970	2970	2970	0
82	20231204	173900	244439200	2970	2970	2970	2970	0
83	20231204	173800	244439200	2970	2970	2970	2970	0
84	20231204	173700	244439200	2970	2970	2970	2970	0
85	20231204	173600	244439200	2970	2970	2970	2970	0
86	20231204	173500	244439200	2970	2970	2970	2970	0
87	20231204	173400	244439200	2970	2970	2970	2970	0
88	20231204	173300	244439200	2970	2970	2970	2970	0
89	20231204	173200	244439200	2970	2970	2970	2970	0
90	20231204	173100	244439200	2970	2970	2970	2970	0
91	20231204	173000	244439200	2970	2970	2970	2970	0
92	20231204	172900	244439200	2970	2970	2970	2970	461
93	20231204	172800	244439200	2970	2970	2970	2970	0
94	20231204	172700	244439200	2970	2970	2970	2970	0
95	20231204	172600	244439200	2970	2970	2970	2970	0
96	20231204	172500	244439200	2970	2970	2970	2970	0
97	20231204	172400	244439200	2970	2970	2970	2970	0
98	20231204	172300	244439200	2970	2970	2970	2970	0
99	20231204	172200	244439200	2970	2970	2970	2970	0
100	20231204	172100	244439200	2970	2970	2970	2970	0
101	20231204	172000	244439200	2970	2970	2970	2970	0
102	20231204	171900	244439200	2970	2970	2970	2970	0
103	20231204	171800	244439200	2970	2970	2970	2970	0
104	20231204	171700	244439200	2970	2970	2970	2970	0
105	20231204	171600	244439200	2970	2970	2970	2970	0
106	20231204	171500	244439200	2970	2970	2970	2970	0
107	20231204	171400	244439200	2970	2970	2970	2970	0
108	20231204	171300	244439200	2970	2970	2970	2970	0
109	20231204	171200	244439200	2970	2970	2970	2970	0
110	20231204	171100	244439200	2970	2970	2970	2970	0
111	20231204	171000	244439200	2970	2970	2970	2970	0
112	20231204	170900	244439200	2970	2970	2970	2970	0
113	20231204	170800	244439200	2970	2970	2970	2970	0
114	20231204	170700	244439200	2970	2970	2970	2970	0
115	20231204	170600	244439200	2970	2970	2970	2970	0
116	20231204	170500	244439200	2970	2970	2970	2970	0
117	20231204	170400	244439200	2970	2970	2970	2970	0
118	20231204	170300	244439200	2970	2970	2970	2970	0
119	20231204	170200	244439200	2970	2970	2970	2970	0
120	20231204	170100	244439200	2970	2970	2970	2970	0
121	20231204	170000	244439200	2970	2970	2970	2970	0
122	20231204	165900	244439200	2970	2970	2970	2970	461
123	20231204	165800	244439200	2970	2970	2970	2970	0
124	20231204	165700	244439200	2970	2970	2970	2970	0
125	20231204	165600	244439200	2970	2970	2970	2970	0
126	20231204	165500	244439200	2970	2970	2970	2970	0
127	20231204	165400	244439200	2970	2970	2970	2970	0
128	20231204	165300	244439200	2970	2970	2970	2970	0
129	20231204	165200	244439200	2970	2970	2970	2970	0
130	20231204	165100	244439200	2970	2970	2970	2970	0
131	20231204	165000	244439200	2970	2970	2970	2970	0
132	20231204	164900	244439200	2970	2970	2970	2970	0
133	20231204	164800	244439200	2970	2970	2970	2970	0
134	20231204	164700	244439200	2970	2970	2970	2970	0
135	20231204	164600	244439200	2970	2970	2970	2970	0
136	20231204	164500	244439200	2970	2970	2970	2970	0
137	20231204	164400	244439200	2970	2970	2970	2970	0
138	20231204	164300	244439200	2970	2970	2970	2970	0
139	20231204	164200	244439200	2970	2970	2970	2970	0
140	20231204	164100	244439200	2970	2970	2970	2970	0
141	20231204	164000	244439200	2970	2970	2970	2970	0
142	20231204	163900	244439200	2970	2970	2970	2970	0
143	20231204	163800	244439200	2970	2970	2970	2970	0
144	20231204	163700	244439200	2970	2970	2970	2970	0
145	20231204	163600	244439200	2970	2970	2970	2970	0
146	20231204	163500	244439200	2970	2970	2970	2970	0
147	20231204	163400	244439200	2970	2970	2970	2970	0
148	20231204	163300	244439200	2970	2970	2970	2970	0
149	20231204	163200	244439200	2970	2970	2970	2970	0
150	20231204	163100	244439200	2970	2970	2970	2970	0
151	20231204	163000	244439200	2970	2970	2970	2970	0
152	20231204	162900	244439200	2970	2970	2970	2970	461
153	20231204	162800	244439200	2970	2970	2970	2970	0
154	20231204	162700	244439200	2970	2970	2970	2970	0
155	20231204	162600	244439200	2970	2970	2970	2970	0
156	20231204	162500	244439200	2970	2970	2970	2970	0
157	20231204	162400	244439200	2970	2970	2970	2970	0
158	20231204	162300	244439200	2970	2970	2970	2970	0
159	20231204	162200	244439200	2970	2970	2970	2970	0
160	20231204	162100	244439200	2970	2970	2970	2970	0
161	20231204	162000	244439200	2970	2970	2970	2970	0
162	20231204	161900	244439200	2970	2970	2970	2970	0
163	20231204	161800	244439200	2970	2970	2970	2970	0
164	20231204	161700	244439200	2970	2970	2970	2970	0
165	20231204	161600	244439200	2970	2970	2970	2970	0
166	20231204	161500	244439200	2970	2970	2970	2970	0
167	20231204	161400	244439200	2970	2970	2970	2970	0
168	20231204	161300	244439200	2970	2970	2970	2970	0
169	20231204	161200	244439200	2970	2970	2970	2970	0
170	20231204	161100	244439200	2970	2970	2970	2970	0
171	20231204	161000	244439200	2970	2970	2970	2970	0
172	20231204	160900	244439200	2970	2970	2970	2970	0
173	20231204	160800	244439200	2970	2970	2970	2970	0
174	20231204	160700	244439200	2970	2970	2970	2970	0
175	20231204	160600	244439200	2970	2970	2970	2970	0
176	20231204	160500	244439200	2970	2970	2970	2970	0
177	20231204	160400	244439200	2970	2970	2970	2970	0
178	20231204	160300	244439200	2970	2970	2970	2970	0
179	20231204	160200	244439200	2970	2970	2970	2970	0
180	20231204	160100	244439200	2970	2970	2970	2970	0
181	20231204	160000	244439200	2970	2970	2970	2970	0
182	20231204	155900	244439200	2970	2970	2970	2970	461
183	20231204	155800	244439200	2970	2970	2970	2970	0
184	20231204	155700	244439200	2970	2970	2970	2970	0
185	20231204	155600	244439200	2970	2970	2970	2970	0
186	20231204	155500	244439200	2970	2970	2970	2970	0
187	20231204	155400	244439200	2970	2970	2970	2970	0
188	20231204	155300	244439200	2970	2970	2970	2970	0
189	20231204	155200	244439200	2970	2970	2970	2970	0
190	20231204	155100	244439200	2970	2970	2970	2970	0
191	20231204	155000	244439200	2970	2970	2970	2970	0
192	20231204	154900	244439200	2970	2970	2970	2970	0
193	20231204	154800	244439200	2970	2970	2970	2970	0
194	20231204	154700	244439200	2970	2970	2970	2970	0
195	20231204	154600	244439200	2970	2970	2970	2970	0
196	20231204	154500	244439200	2970	2970	2970	2970	0
197	20231204	154400	244439200	2970	2970	2970	2970	0
198	20231204	154300	244439200	2970	2970	2970	2970	0
199	20231204	154200	244439200	2970	2970	2970	2970	0
200	20231204	154100	244439200	2970	2970	2970	2970	0
201	20231204	154000	244439200	2970	2970	2970	2970	0
202	20231204	153900	244439200	2970	2970	2970	2970	0
203	20231204	153800	244439200	2970	2970	2970	2970	0
204	20231204	153700	244439200	2970	2970	2970	2970	0
205	20231204	153600	244439200	2970	2970	2970	2970	0
206	20231204	153500	244439200	2970	2970	2970	2970	0
207	20231204	153400	244439200	2970	2970	2970	2970	0
208	20231204	153300	244439200	2970	2970	2970	2970	0
209	20231204	153200	244439200	2970	2970	2970	2970	0
210	20231204	153100	244439200	2970	2970	2970	2970	0
211	20231204	153000	244439200	2970	2970	2970	2970	461
212	20231204	152900	243070030	2975	2975	2975	2975	0
213	20231204	152800	243070030	2975	2975	2975	2975	0
214	20231204	152700	243070030	2975	2975	2975	2975	0
215	20231204	152600	243070030	2975	2975	2975	2975	0
216	20231204	152500	243070030	2975	2975	2975	2975	0
217	20231204	152400	243070030	2975	2975	2975	2975	0
218	20231204	152300	243070030	2975	2975	2975	2975	0
219	20231204	152200	243070030	2975	2975	2975	2975	0
220	20231204	152100	243070030	2975	2975	2975	2975	0
221	20231204	152000	243070030	2975	2975	2975	2975	0
222	20231204	151900	243070030	2975	2975	2975	2975	0
223	20231204	151800	243070030	2975	2975	2975	2975	400
224	20231204	151700	241880030	2975	2975	2975	2975	0
225	20231204	151600	241880030	2975	2975	2975	2975	0
226	20231204	151500	241880030	2975	2975	2975	2975	0
227	20231204	151400	241880030	2975	2975	2975	2975	2
228	20231204	151300	241874080	2975	2975	2975	2975	90
229	20231204	151200	241606330	2970	2970	2970	2970	0
230	20231204	151100	241606330	2970	2970	2970	2970	0
231	20231204	151000	241606330	2970	2970	2970	2970	5
232	20231204	150900	241591480	2970	2970	2970	2970	127
233	20231204	150800	241214290	2970	2970	2970	2970	15
234	20231204	150700	241169740	2970	2970	2970	2970	0
235	20231204	150600	241169740	2970	2970	2970	2970	0
236	20231204	150500	241169740	2970	2970	2970	2970	0
237	20231204	150400	241169740	2970	2970	2970	2970	0
238	20231204	150300	241169740	2970	2970	2970	2970	0
239	20231204	150200	241169740	2970	2970	2970	2970	292
240	20231204	150100	240302500	2965	2965	2965	2960	457
241	20231204	150000	238949635	2970	2970	2970	2970	0
242	20231204	145900	238949635	2970	2970	2970	2970	0
243	20231204	145800	238949635	2970	2970	2970	2970	0
244	20231204	145700	238949635	2970	2970	2970	2970	0
245	20231204	145600	238949635	2970	2970	2970	2970	0
246	20231204	145500	238949635	2970	2970	2970	2970	0
247	20231204	145400	238949635	2970	2970	2970	2970	0
248	20231204	145300	238949635	2970	2970	2970	2970	10
249	20231204	145200	238919935	2970	2970	2970	2970	17
250	20231204	145100	238869445	2965	2965	2965	2965	0
251	20231204	145000	238869445	2965	2965	2965	2965	0
252	20231204	144900	238869445	2965	2970	2970	2965	2
253	20231204	144800	238863510	2970	2970	2970	2970	0
254	20231204	144700	238863510	2970	2970	2970	2970	15
255	20231204	144600	238818960	2965	2965	2965	2965	50
256	20231204	144500	238670710	2970	2970	2970	2970	0
257	20231204	144400	238670710	2970	2970	2970	2970	0
258	20231204	144300	238670710	2970	2970	2970	2970	1
259	20231204	144200	238667740	2960	2960	2960	2960	0
260	20231204	144100	238667740	2960	2960	2960	2960	0
261	20231204	144000	238667740	2960	2960	2960	2960	0
262	20231204	143900	238667740	2960	2960	2960	2960	0
263	20231204	143800	238667740	2960	2960	2960	2960	1
264	20231204	143700	238664780	2960	2965	2965	2960	709
265	20231204	143600	236565910	2965	2965	2965	2965	2
266	20231204	143500	236559980	2965	2965	2965	2965	0
267	20231204	143400	236559980	2965	2965	2965	2965	11
268	20231204	143300	236527365	2965	2965	2965	2965	0
269	20231204	143200	236527365	2965	2965	2965	2965	0
270	20231204	143100	236527365	2965	2965	2965	2965	1
271	20231204	143000	236524400	2975	2975	2975	2975	0
272	20231204	142900	236524400	2975	2965	2975	2965	4000
273	20231204	142800	224649210	2965	2965	2965	2965	0
274	20231204	142700	224649210	2965	2965	2965	2965	1
275	20231204	142600	224646245	2965	2965	2965	2965	0
276	20231204	142500	224646245	2965	2965	2965	2965	200
277	20231204	142400	224053245	2965	2965	2965	2965	0
278	20231204	142300	224053245	2965	2965	2965	2965	4
279	20231204	142200	224041385	2960	2960	2960	2960	1
280	20231204	142100	224038425	2970	2960	2970	2960	27
281	20231204	142000	223958245	2970	2970	2970	2970	0
282	20231204	141900	223958245	2970	2970	2970	2970	0
283	20231204	141800	223958245	2970	2970	2970	2970	0
284	20231204	141700	223958245	2970	2970	2970	2970	0
285	20231204	141600	223958245	2970	2970	2970	2970	0
286	20231204	141500	223958245	2970	2950	2970	2950	506
287	20231204	141400	222465465	2970	2970	2970	2970	0
288	20231204	141300	222465465	2970	2970	2970	2970	0
289	20231204	141200	222465465	2970	2970	2970	2970	0
290	20231204	141100	222465465	2970	2970	2970	2970	0
291	20231204	141000	222465465	2970	2970	2970	2970	0
292	20231204	140900	222465465	2970	2955	2970	2955	446
293	20231204	140800	221140870	2955	2960	2960	2950	261
294	20231204	140700	220368915	2970	2960	2970	2960	390
295	20231204	140600	219211065	2960	2960	2960	2960	0
296	20231204	140500	219211065	2960	2960	2960	2960	0
297	20231204	140400	219211065	2960	2960	2960	2960	130
298	20231204	140300	218826265	2960	2960	2960	2960	0
299	20231204	140200	218826265	2960	2960	2960	2960	0
300	20231204	140100	218826265	2960	2960	2960	2960	0
301	20231204	140000	218826265	2960	2960	2960	2960	0
302	20231204	135900	218826265	2960	2960	2960	2960	0
303	20231204	135800	218826265	2960	2960	2960	2960	0
304	20231204	135700	218826265	2960	2960	2960	2960	0
305	20231204	135600	218826265	2960	2960	2960	2960	0
306	20231204	135500	218826265	2960	2960	2960	2960	26
307	20231204	135400	218749305	2960	2960	2960	2960	1
308	20231204	135300	218746345	2955	2955	2955	2955	0
309	20231204	135200	218746345	2955	2955	2955	2955	0
310	20231204	135100	218746345	2955	2955	2955	2955	0
311	20231204	135000	218746345	2955	2955	2955	2955	0
312	20231204	134900	218746345	2955	2955	2955	2955	2
313	20231204	134800	218740435	2945	2955	2955	2945	98
314	20231204	134700	218451535	2960	2960	2960	2960	0
315	20231204	134600	218451535	2960	2960	2960	2960	0
316	20231204	134500	218451535	2960	2960	2960	2960	0
317	20231204	134400	218451535	2960	2960	2960	2960	0
318	20231204	134300	218451535	2960	2960	2960	2960	0
319	20231204	134200	218451535	2960	2960	2960	2960	0
320	20231204	134100	218451535	2960	2960	2960	2960	5
321	20231204	134000	218436735	2960	2960	2960	2960	6
322	20231204	133900	218418975	2960	2960	2960	2960	5
323	20231204	133800	218404175	2955	2960	2960	2955	400
324	20231204	133700	217222085	2960	2960	2960	2960	0
325	20231204	133600	217222085	2960	2960	2960	2960	0
326	20231204	133500	217222085	2960	2960	2960	2960	0
327	20231204	133400	217222085	2960	2960	2960	2960	0
328	20231204	133300	217222085	2960	2960	2960	2960	40
329	20231204	133200	217103685	2970	2970	2970	2970	0
330	20231204	133100	217103685	2970	2970	2970	2970	2
331	20231204	133000	217097745	2970	2970	2970	2970	0
332	20231204	132900	217097745	2970	2970	2970	2970	0
333	20231204	132800	217097745	2970	2970	2970	2970	3
334	20231204	132700	217088835	2970	2970	2970	2970	0
335	20231204	132600	217088835	2970	2970	2970	2970	510
336	20231204	132500	215574135	2970	2970	2970	2970	0
337	20231204	132400	215574135	2970	2970	2970	2970	0
338	20231204	132300	215574135	2970	2970	2970	2970	0
339	20231204	132200	215574135	2970	2970	2970	2970	0
340	20231204	132100	215574135	2970	2970	2970	2970	0
341	20231204	132000	215574135	2970	2965	2970	2965	1000
342	20231204	131900	212606040	2960	2960	2960	2960	0
343	20231204	131800	212606040	2960	2960	2960	2960	0
344	20231204	131700	212606040	2960	2960	2960	2960	0
345	20231204	131600	212606040	2960	2960	2960	2960	0
346	20231204	131500	212606040	2960	2960	2960	2960	0
347	20231204	131400	212606040	2960	2960	2960	2960	0
348	20231204	131300	212606040	2960	2960	2960	2960	0
349	20231204	131200	212606040	2960	2960	2960	2960	0
350	20231204	131100	212606040	2960	2960	2960	2960	0
351	20231204	131000	212606040	2960	2960	2960	2960	1
352	20231204	130900	212603080	2945	2945	2945	2945	1426
353	20231204	130800	208403510	2940	2945	2945	2940	6286
354	20231204	130700	189921490	2945	2945	2945	2945	0
355	20231204	130600	189921490	2945	2950	2950	2945	967
356	20231204	130500	187068885	2950	2950	2950	2950	0
357	20231204	130400	187068885	2950	2950	2950	2950	1011
358	20231204	130300	184086435	2950	2950	2950	2950	0
359	20231204	130200	184086435	2950	2950	2950	2950	0
360	20231204	130100	184086435	2950	2950	2950	2950	0
361	20231204	130000	184086435	2950	2950	2950	2950	205
362	20231204	125900	183481685	2950	2950	2950	2950	421
363	20231204	125800	182239735	2950	2950	2950	2950	1
364	20231204	125700	182236785	2945	2950	2950	2945	3000
365	20231204	125600	173397345	2950	2950	2950	2950	0
366	20231204	125500	173397345	2950	2950	2950	2950	0
367	20231204	125400	173397345	2950	2955	2955	2950	508
368	20231204	125300	171897760	2955	2955	2955	2955	0
369	20231204	125200	171897760	2955	2955	2955	2955	0
370	20231204	125100	171897760	2955	2955	2955	2955	14
371	20231204	125000	171856390	2965	2965	2965	2965	0
372	20231204	124900	171856390	2965	2965	2965	2965	0
373	20231204	124800	171856390	2965	2965	2965	2965	0
374	20231204	124700	171856390	2965	2965	2965	2965	0
375	20231204	124600	171856390	2965	2965	2965	2965	0
376	20231204	124500	171856390	2965	2965	2965	2965	0
377	20231204	124400	171856390	2965	2965	2965	2965	0
378	20231204	124300	171856390	2965	2965	2965	2965	0
379	20231204	124200	171856390	2965	2965	2965	2965	0
380	20231204	124100	171856390	2965	2965	2965	2965	0
381	20231204	124000	171856390	2965	2965	2965	2965	0
382	20231204	123900	171856390	2965	2965	2965	2965	0
383	20231204	123800	171856390	2965	2965	2965	2965	0
384	20231204	123700	171856390	2965	2965	2965	2965	0
385	20231204	123600	171856390	2965	2965	2965	2965	0
386	20231204	123500	171856390	2965	2965	2965	2965	0
387	20231204	123400	171856390	2965	2965	2965	2965	0
388	20231204	123300	171856390	2965	2965	2965	2965	0
389	20231204	123200	171856390	2965	2965	2965	2965	0
390	20231204	123100	171856390	2965	2965	2965	2965	0
391	20231204	123000	171856390	2965	2965	2965	2965	0
392	20231204	122900	171856390	2965	2965	2965	2965	0
393	20231204	122800	171856390	2965	2965	2965	2965	0
394	20231204	122700	171856390	2965	2965	2965	2965	0
395	20231204	122600	171856390	2965	2965	2965	2965	0
396	20231204	122500	171856390	2965	2965	2965	2965	0
397	20231204	122400	171856390	2965	2965	2965	2965	0
398	20231204	122300	171856390	2965	2965	2965	2965	17
399	20231204	122200	171805985	2965	2965	2965	2965	0
400	20231204	122100	171805985	2965	2965	2965	2965	1
401	20231204	122000	171803020	2970	2970	2970	2970	0
402	20231204	121900	171803020	2970	2970	2970	2970	0
403	20231204	121800	171803020	2970	2970	2970	2970	2
404	20231204	121700	171797080	2970	2970	2970	2970	0
405	20231204	121600	171797080	2970	2970	2970	2970	0
406	20231204	121500	171797080	2970	2970	2970	2970	0
407	20231204	121400	171797080	2970	2970	2970	2970	0
408	20231204	121300	171797080	2970	2970	2970	2970	17
409	20231204	121200	171746590	2970	2970	2970	2970	0
410	20231204	121100	171746590	2970	2970	2970	2970	3
411	20231204	121000	171737680	2970	2960	2970	2960	1505
412	20231204	120900	167277100	2950	2950	2950	2950	0
413	20231204	120800	167277100	2950	2950	2950	2950	0
414	20231204	120700	167277100	2950	2950	2950	2950	50
415	20231204	120600	167129600	2950	2950	2950	2950	200
416	20231204	120500	166539600	2950	2950	2950	2950	0
417	20231204	120400	166539600	2950	2950	2950	2950	276
418	20231204	120300	165725400	2950	2950	2950	2950	0
419	20231204	120200	165725400	2950	2950	2950	2950	0
420	20231204	120100	165725400	2950	2950	2950	2950	6
421	20231204	120000	165707700	2950	2950	2950	2950	1
422	20231204	115900	165704750	2945	2945	2945	2945	10
423	20231204	115800	165675300	2945	2945	2945	2945	10
424	20231204	115700	165645850	2950	2950	2950	2950	1
425	20231204	115600	165642900	2950	2950	2950	2950	0
426	20231204	115500	165642900	2950	2950	2950	2950	0
427	20231204	115400	165642900	2950	2950	2950	2950	0
428	20231204	115300	165642900	2950	2950	2950	2950	17
429	20231204	115200	165592750	2945	2945	2945	2945	0
430	20231204	115100	165592750	2945	2950	2950	2945	200
431	20231204	115000	165003000	2950	2950	2950	2950	0
432	20231204	114900	165003000	2950	2950	2950	2950	0
433	20231204	114800	165003000	2950	2950	2950	2950	0
434	20231204	114700	165003000	2950	2950	2950	2950	0
435	20231204	114600	165003000	2950	2950	2950	2950	10
436	20231204	114500	164973500	2950	2950	2950	2950	0
437	20231204	114400	164973500	2950	2950	2950	2950	0
438	20231204	114300	164973500	2950	2950	2950	2950	0
439	20231204	114200	164973500	2950	2950	2950	2950	0
440	20231204	114100	164973500	2950	2950	2950	2950	0
441	20231204	114000	164973500	2950	2950	2950	2950	0
442	20231204	113900	164973500	2950	2950	2950	2950	0
443	20231204	113800	164973500	2950	2950	2950	2950	0
444	20231204	113700	164973500	2950	2950	2950	2950	0
445	20231204	113600	164973500	2950	2950	2950	2950	15
446	20231204	113500	164929250	2950	2955	2955	2950	185
447	20231204	113400	164383495	2950	2950	2950	2950	0
448	20231204	113300	164383495	2950	2950	2950	2950	0
449	20231204	113200	164383495	2950	2950	2950	2950	0
450	20231204	113100	164383495	2950	2950	2950	2950	0
451	20231204	113000	164383495	2950	2950	2950	2950	0
452	20231204	112900	164383495	2950	2950	2950	2950	0
453	20231204	112800	164383495	2950	2950	2950	2950	0
454	20231204	112700	164383495	2950	2950	2950	2950	0
455	20231204	112600	164383495	2950	2950	2950	2950	0
456	20231204	112500	164383495	2950	2950	2950	2950	0
457	20231204	112400	164383495	2950	2960	2960	2950	2301
458	20231204	112300	157595535	2950	2950	2950	2950	0
459	20231204	112200	157595535	2950	2950	2950	2950	0
460	20231204	112100	157595535	2950	2950	2950	2950	1
461	20231204	112000	157592585	2955	2955	2955	2955	0
462	20231204	111900	157592585	2955	2955	2955	2955	32
463	20231204	111800	157498025	2955	2955	2955	2955	14
464	20231204	111700	157456655	2955	2965	2965	2955	535
465	20231204	111600	155874955	2970	2970	2970	2970	0
466	20231204	111500	155874955	2970	2970	2970	2970	0
467	20231204	111400	155874955	2970	2970	2970	2970	0
468	20231204	111300	155874955	2970	2970	2970	2970	0
469	20231204	111200	155874955	2970	2970	2970	2970	1000
470	20231204	111100	152904955	2970	2970	2970	2970	0
471	20231204	111000	152904955	2970	2970	2970	2970	102
472	20231204	110900	152602015	2970	2970	2970	2970	0
473	20231204	110800	152602015	2970	2970	2970	2970	0
474	20231204	110700	152602015	2970	2970	2970	2970	0
475	20231204	110600	152602015	2970	2970	2970	2970	2
476	20231204	110500	152596075	2960	2960	2960	2960	5
477	20231204	110400	152581275	2960	2960	2960	2960	1749
478	20231204	110300	147404235	2960	2960	2960	2960	0
479	20231204	110200	147404235	2960	2960	2960	2960	0
480	20231204	110100	147404235	2960	2965	2965	2960	521
481	20231204	110000	145860425	2965	2965	2965	2965	0
482	20231204	105900	145860425	2965	2970	2970	2965	2961
483	20231204	105800	137080990	2965	2965	2965	2965	558
484	20231204	105700	135426520	2960	2960	2960	2960	0
485	20231204	105600	135426520	2960	2960	2960	2960	0
486	20231204	105500	135426520	2960	2960	2960	2960	0
487	20231204	105400	135426520	2960	2960	2960	2960	70
488	20231204	105300	135219320	2960	2960	2960	2960	0
489	20231204	105200	135219320	2960	2960	2960	2960	79
490	20231204	105100	134985480	2960	2960	2960	2960	193
491	20231204	105000	134414200	2960	2960	2960	2960	0
492	20231204	104900	134414200	2960	2955	2960	2955	4
493	20231204	104800	134402370	2950	2950	2950	2950	625
494	20231204	104700	132558620	2950	2965	2965	2940	6565
495	20231204	104600	113201375	2965	2965	2965	2965	0
496	20231204	104500	113201375	2965	2970	2970	2965	240
497	20231204	104400	112489075	2970	2970	2970	2970	19
498	20231204	104300	112432645	2975	2975	2975	2975	500
499	20231204	104200	110945145	2975	2975	2975	2975	50
500	20231204	104100	110796395	2975	2975	2975	2975	10
501	20231204	104000	110766645	2970	2970	2970	2970	2
502	20231204	103900	110760705	2975	2975	2975	2975	0
503	20231204	103800	110760705	2975	2970	2975	2970	2
504	20231204	103700	110754760	2970	2970	2970	2970	0
505	20231204	103600	110754760	2970	2970	2970	2970	0
506	20231204	103500	110754760	2970	2970	2970	2970	52
507	20231204	103400	110600320	2960	2965	2965	2960	967
508	20231204	103300	107737945	2965	2965	2965	2965	504
509	20231204	103200	106243585	2965	2965	2965	2965	51
510	20231204	103100	106092370	2970	2975	2975	2970	68
511	20231204	103000	105890405	2975	2975	2975	2975	0
512	20231204	102900	105890405	2975	2970	2990	2970	1001
513	20231204	102800	102898115	2965	2965	2965	2965	0
514	20231204	102700	102898115	2965	2965	2965	2965	0
515	20231204	102600	102898115	2965	2965	2965	2965	2
516	20231204	102500	102892185	2960	2960	2960	2960	3
517	20231204	102400	102883305	2960	2960	2960	2960	50
518	20231204	102300	102735305	2960	2960	2960	2960	0
519	20231204	102200	102735305	2960	2960	2960	2960	100
520	20231204	102100	102439305	2965	2965	2965	2965	0
521	20231204	102000	102439305	2965	2965	2965	2965	1
522	20231204	101900	102436340	2960	2960	2960	2960	0
523	20231204	101800	102436340	2960	2960	2960	2960	8
524	20231204	101700	102412660	2960	2960	2960	2960	0
525	20231204	101600	102412660	2960	2960	2960	2960	51
526	20231204	101500	102261700	2965	2965	2965	2965	0
527	20231204	101400	102261700	2965	2965	2965	2965	0
528	20231204	101300	102261700	2965	2965	2965	2965	0
529	20231204	101200	102261700	2965	2960	2965	2960	101
530	20231204	101100	101962735	2960	2960	2960	2960	0
531	20231204	101000	101962735	2960	2960	2960	2960	144
532	20231204	100900	101536495	2965	2960	2965	2960	134
533	20231204	100800	101139850	2960	2960	2960	2960	0
534	20231204	100700	101139850	2960	2960	2960	2960	335
535	20231204	100600	100148250	2960	2960	2960	2960	0
536	20231204	100500	100148250	2960	2955	2960	2955	201
537	20231204	100400	99554290	2955	2955	2955	2955	0
538	20231204	100300	99554290	2955	2955	2955	2955	5
539	20231204	100200	99539515	2960	2960	2960	2960	50
540	20231204	100100	99391515	2960	2960	2960	2960	0
541	20231204	100000	99391515	2960	2960	2960	2960	0
542	20231204	095900	99391515	2960	2960	2960	2960	57
543	20231204	095800	99222795	2960	2960	2960	2960	86
544	20231204	095700	98968235	2965	2975	2975	2965	175
545	20231204	095600	98448610	2975	2975	2975	2975	34
546	20231204	095500	98347460	2975	2975	2975	2975	0
547	20231204	095400	98347460	2975	2975	2975	2975	4
548	20231204	095300	98335560	2975	2980	2980	2975	6
549	20231204	095200	98317685	2965	2965	2965	2965	0
550	20231204	095100	98317685	2965	2965	2965	2965	0
551	20231204	095000	98317685	2965	2975	2975	2965	2
552	20231204	094900	98311745	2990	2990	2990	2990	0
553	20231204	094800	98311745	2990	2990	2990	2990	0
554	20231204	094700	98311745	2990	2990	2990	2990	0
555	20231204	094600	98311745	2990	2970	2990	2960	340
556	20231204	094500	97300150	2960	2960	2960	2960	0
557	20231204	094400	97300150	2960	2970	2985	2960	21
558	20231204	094300	97237505	2985	2970	2985	2970	5
559	20231204	094200	97222595	2970	2970	2970	2970	70
560	20231204	094100	97014695	2970	2965	2990	2965	13
561	20231204	094000	96976030	2995	2965	2995	2965	2263
562	20231204	093900	90199330	2985	2960	2985	2960	1373
563	20231204	093800	86110010	2970	2960	2970	2960	2210
564	20231204	093700	79553630	2960	2960	2960	2960	0
565	20231204	093600	79553630	2960	2960	2960	2960	104
566	20231204	093500	79245790	2955	2950	2955	2950	457
567	20231204	093400	77897625	2945	2950	2950	2945	29
568	20231204	093300	77812185	2950	2960	2960	2950	1207
569	20231204	093200	74250010	2965	2965	2965	2965	0
570	20231204	093100	74250010	2965	2965	2965	2965	100
571	20231204	093000	73953510	2965	2965	2965	2965	0
572	20231204	092900	73953510	2965	2965	2965	2965	92
573	20231204	092800	73680730	2965	2965	2965	2965	5
574	20231204	092700	73665905	2975	2975	2975	2975	21
575	20231204	092600	73603430	2975	2975	2975	2975	1
576	20231204	092500	73600455	2975	2975	2975	2975	4
577	20231204	092400	73588555	2975	2975	2975	2975	4
578	20231204	092300	73576655	2965	2970	2970	2965	2
579	20231204	092200	73570720	2980	2975	2980	2975	70
580	20231204	092100	73362375	2965	2965	2965	2965	100
581	20231204	092000	73065875	2965	2965	2965	2965	32
582	20231204	091900	72970995	2965	2965	2965	2965	0
583	20231204	091800	72970995	2965	2965	2965	2965	0
584	20231204	091700	72970995	2965	2940	2965	2940	1122
585	20231204	091600	69665960	2940	2935	2940	2935	70
586	20231204	091500	69460165	2940	2920	2940	2920	4075
587	20231204	091400	57501780	2910	2945	2945	2910	10005
588	20231204	091300	28280890	2945	2955	3000	2945	3711
589	20231204	091200	17187115	2950	2950	2950	2950	9
590	20231204	091100	17160565	2940	2945	2950	2940	10
591	20231204	091000	17131115	2930	2930	2930	2930	36
592	20231204	090900	17025635	2925	2925	2925	2925	0
593	20231204	090800	17025635	2925	2945	2945	2925	155
594	20231204	090700	16570775	2965	2965	2965	2965	0
595	20231204	090600	16570775	2965	2970	2970	2965	20
596	20231204	090500	16511390	2980	2980	2980	2980	0
597	20231204	090400	16511390	2980	2980	2980	2980	94
598	20231204	090300	16231270	2940	2940	2995	2925	392
599	20231204	090200	15071090	2925	2930	2940	2910	2473
600	20231204	090100	7849665	2930	2940	2940	2930	24
601	20231204	090000	7779135	2940	2950	2950	2940	2637