KissMeData/010040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185300	184849530	2980	2980	2980	2980	611
3	20231215	185200	184849530	2980	2980	2980	2980	0
4	20231215	185100	184849530	2980	2980	2980	2980	0
5	20231215	185000	184849530	2980	2980	2980	2980	0
6	20231215	184900	184849530	2980	2980	2980	2980	0
7	20231215	184800	184849530	2980	2980	2980	2980	0
8	20231215	184700	184849530	2980	2980	2980	2980	0
9	20231215	184600	184849530	2980	2980	2980	2980	0
10	20231215	184500	184849530	2980	2980	2980	2980	0
11	20231215	184400	184849530	2980	2980	2980	2980	0
12	20231215	184300	184849530	2980	2980	2980	2980	0
13	20231215	184200	184849530	2980	2980	2980	2980	0
14	20231215	184100	184849530	2980	2980	2980	2980	0
15	20231215	184000	184849530	2980	2980	2980	2980	0
16	20231215	183900	184849530	2980	2980	2980	2980	0
17	20231215	183800	184849530	2980	2980	2980	2980	0
18	20231215	183700	184849530	2980	2980	2980	2980	0
19	20231215	183600	184849530	2980	2980	2980	2980	0
20	20231215	183500	184849530	2980	2980	2980	2980	0
21	20231215	183400	184849530	2980	2980	2980	2980	0
22	20231215	183300	184849530	2980	2980	2980	2980	0
23	20231215	183200	184849530	2980	2980	2980	2980	0
24	20231215	183100	184849530	2980	2980	2980	2980	0
25	20231215	183000	184849530	2980	2980	2980	2980	0
26	20231215	182900	184849530	2980	2980	2980	2980	0
27	20231215	182800	184849530	2980	2980	2980	2980	0
28	20231215	182700	184849530	2980	2980	2980	2980	0
29	20231215	182600	184849530	2980	2980	2980	2980	0
30	20231215	182500	184849530	2980	2980	2980	2980	0
31	20231215	182400	184849530	2980	2980	2980	2980	0
32	20231215	182300	184849530	2980	2980	2980	2980	611
33	20231215	182200	184849530	2980	2980	2980	2980	0
34	20231215	182100	184849530	2980	2980	2980	2980	0
35	20231215	182000	184849530	2980	2980	2980	2980	0
36	20231215	181900	184849530	2980	2980	2980	2980	0
37	20231215	181800	184849530	2980	2980	2980	2980	0
38	20231215	181700	184849530	2980	2980	2980	2980	0
39	20231215	181600	184849530	2980	2980	2980	2980	0
40	20231215	181500	184849530	2980	2980	2980	2980	0
41	20231215	181400	184849530	2980	2980	2980	2980	0
42	20231215	181300	184849530	2980	2980	2980	2980	0
43	20231215	181200	184849530	2980	2980	2980	2980	0
44	20231215	181100	184849530	2980	2980	2980	2980	0
45	20231215	181000	184849530	2980	2980	2980	2980	0
46	20231215	180900	184849530	2980	2980	2980	2980	0
47	20231215	180800	184849530	2980	2980	2980	2980	0
48	20231215	180700	184849530	2980	2980	2980	2980	0
49	20231215	180600	184849530	2980	2980	2980	2980	0
50	20231215	180500	184849530	2980	2980	2980	2980	0
51	20231215	180400	184849530	2980	2980	2980	2980	0
52	20231215	180300	184849530	2980	2980	2980	2980	0
53	20231215	180200	184849530	2980	2980	2980	2980	0
54	20231215	180100	184849530	2980	2980	2980	2980	0
55	20231215	180000	184849530	2980	2980	2980	2980	0
56	20231215	175900	184849530	2980	2980	2980	2980	0
57	20231215	175800	184849530	2980	2980	2980	2980	0
58	20231215	175700	184849530	2980	2980	2980	2980	0
59	20231215	175600	184849530	2980	2980	2980	2980	0
60	20231215	175500	184849530	2980	2980	2980	2980	0
61	20231215	175400	184849530	2980	2980	2980	2980	0
62	20231215	175300	184849530	2980	2980	2980	2980	611
63	20231215	175200	184849530	2980	2980	2980	2980	0
64	20231215	175100	184849530	2980	2980	2980	2980	0
65	20231215	175000	184849530	2980	2980	2980	2980	0
66	20231215	174900	184849530	2980	2980	2980	2980	0
67	20231215	174800	184849530	2980	2980	2980	2980	0
68	20231215	174700	184849530	2980	2980	2980	2980	0
69	20231215	174600	184849530	2980	2980	2980	2980	0
70	20231215	174500	184849530	2980	2980	2980	2980	0
71	20231215	174400	184849530	2980	2980	2980	2980	0
72	20231215	174300	184849530	2980	2980	2980	2980	0
73	20231215	174200	184849530	2980	2980	2980	2980	0
74	20231215	174100	184849530	2980	2980	2980	2980	0
75	20231215	174000	184849530	2980	2980	2980	2980	0
76	20231215	173900	184849530	2980	2980	2980	2980	0
77	20231215	173800	184849530	2980	2980	2980	2980	0
78	20231215	173700	184849530	2980	2980	2980	2980	0
79	20231215	173600	184849530	2980	2980	2980	2980	0
80	20231215	173500	184849530	2980	2980	2980	2980	0
81	20231215	173400	184849530	2980	2980	2980	2980	0
82	20231215	173300	184849530	2980	2980	2980	2980	0
83	20231215	173200	184849530	2980	2980	2980	2980	0
84	20231215	173100	184849530	2980	2980	2980	2980	0
85	20231215	173000	184849530	2980	2980	2980	2980	0
86	20231215	172900	184849530	2980	2980	2980	2980	0
87	20231215	172800	184849530	2980	2980	2980	2980	0
88	20231215	172700	184849530	2980	2980	2980	2980	0
89	20231215	172600	184849530	2980	2980	2980	2980	0
90	20231215	172500	184849530	2980	2980	2980	2980	0
91	20231215	172400	184849530	2980	2980	2980	2980	0
92	20231215	172300	184849530	2980	2980	2980	2980	611
93	20231215	172200	184849530	2980	2980	2980	2980	0
94	20231215	172100	184849530	2980	2980	2980	2980	0
95	20231215	172000	184849530	2980	2980	2980	2980	0
96	20231215	171900	184849530	2980	2980	2980	2980	0
97	20231215	171800	184849530	2980	2980	2980	2980	0
98	20231215	171700	184849530	2980	2980	2980	2980	0
99	20231215	171600	184849530	2980	2980	2980	2980	0
100	20231215	171500	184849530	2980	2980	2980	2980	0
101	20231215	171400	184849530	2980	2980	2980	2980	0
102	20231215	171300	184849530	2980	2980	2980	2980	0
103	20231215	171200	184849530	2980	2980	2980	2980	0
104	20231215	171100	184849530	2980	2980	2980	2980	0
105	20231215	171000	184849530	2980	2980	2980	2980	0
106	20231215	170900	184849530	2980	2980	2980	2980	0
107	20231215	170800	184849530	2980	2980	2980	2980	0
108	20231215	170700	184849530	2980	2980	2980	2980	0
109	20231215	170600	184849530	2980	2980	2980	2980	0
110	20231215	170500	184849530	2980	2980	2980	2980	0
111	20231215	170400	184849530	2980	2980	2980	2980	0
112	20231215	170300	184849530	2980	2980	2980	2980	0
113	20231215	170200	184849530	2980	2980	2980	2980	0
114	20231215	170100	184849530	2980	2980	2980	2980	0
115	20231215	170000	184849530	2980	2980	2980	2980	0
116	20231215	165900	184849530	2980	2980	2980	2980	0
117	20231215	165800	184849530	2980	2980	2980	2980	0
118	20231215	165700	184849530	2980	2980	2980	2980	0
119	20231215	165600	184849530	2980	2980	2980	2980	0
120	20231215	165500	184849530	2980	2980	2980	2980	0
121	20231215	165400	184849530	2980	2980	2980	2980	0
122	20231215	165300	184849530	2980	2980	2980	2980	611
123	20231215	165200	184849530	2980	2980	2980	2980	0
124	20231215	165100	184849530	2980	2980	2980	2980	0
125	20231215	165000	184849530	2980	2980	2980	2980	0
126	20231215	164900	184849530	2980	2980	2980	2980	0
127	20231215	164800	184849530	2980	2980	2980	2980	0
128	20231215	164700	184849530	2980	2980	2980	2980	0
129	20231215	164600	184849530	2980	2980	2980	2980	0
130	20231215	164500	184849530	2980	2980	2980	2980	0
131	20231215	164400	184849530	2980	2980	2980	2980	0
132	20231215	164300	184849530	2980	2980	2980	2980	0
133	20231215	164200	184849530	2980	2980	2980	2980	0
134	20231215	164100	184849530	2980	2980	2980	2980	0
135	20231215	164000	184849530	2980	2980	2980	2980	0
136	20231215	163900	184849530	2980	2980	2980	2980	0
137	20231215	163800	184849530	2980	2980	2980	2980	0
138	20231215	163700	184849530	2980	2980	2980	2980	0
139	20231215	163600	184849530	2980	2980	2980	2980	0
140	20231215	163500	184849530	2980	2980	2980	2980	0
141	20231215	163400	184849530	2980	2980	2980	2980	0
142	20231215	163300	184849530	2980	2980	2980	2980	0
143	20231215	163200	184849530	2980	2980	2980	2980	0
144	20231215	163100	184849530	2980	2980	2980	2980	0
145	20231215	163000	184849530	2980	2980	2980	2980	0
146	20231215	162900	184849530	2980	2980	2980	2980	0
147	20231215	162800	184849530	2980	2980	2980	2980	0
148	20231215	162700	184849530	2980	2980	2980	2980	0
149	20231215	162600	184849530	2980	2980	2980	2980	0
150	20231215	162500	184849530	2980	2980	2980	2980	0
151	20231215	162400	184849530	2980	2980	2980	2980	0
152	20231215	162300	184849530	2980	2980	2980	2980	611
153	20231215	162200	184849530	2980	2980	2980	2980	0
154	20231215	162100	184849530	2980	2980	2980	2980	0
155	20231215	162000	184849530	2980	2980	2980	2980	0
156	20231215	161900	184849530	2980	2980	2980	2980	0
157	20231215	161800	184849530	2980	2980	2980	2980	0
158	20231215	161700	184849530	2980	2980	2980	2980	0
159	20231215	161600	184849530	2980	2980	2980	2980	0
160	20231215	161500	184849530	2980	2980	2980	2980	0
161	20231215	161400	184849530	2980	2980	2980	2980	0
162	20231215	161300	184849530	2980	2980	2980	2980	0
163	20231215	161200	184849530	2980	2980	2980	2980	0
164	20231215	161100	184849530	2980	2980	2980	2980	0
165	20231215	161000	184849530	2980	2980	2980	2980	0
166	20231215	160900	184849530	2980	2980	2980	2980	0
167	20231215	160800	184849530	2980	2980	2980	2980	0
168	20231215	160700	184849530	2980	2980	2980	2980	0
169	20231215	160600	184849530	2980	2980	2980	2980	0
170	20231215	160500	184849530	2980	2980	2980	2980	0
171	20231215	160400	184849530	2980	2980	2980	2980	0
172	20231215	160300	184849530	2980	2980	2980	2980	0
173	20231215	160200	184849530	2980	2980	2980	2980	0
174	20231215	160100	184849530	2980	2980	2980	2980	0
175	20231215	160000	184849530	2980	2980	2980	2980	0
176	20231215	155900	184849530	2980	2980	2980	2980	0
177	20231215	155800	184849530	2980	2980	2980	2980	0
178	20231215	155700	184849530	2980	2980	2980	2980	0
179	20231215	155600	184849530	2980	2980	2980	2980	0
180	20231215	155500	184849530	2980	2980	2980	2980	0
181	20231215	155400	184849530	2980	2980	2980	2980	0
182	20231215	155300	184849530	2980	2980	2980	2980	611
183	20231215	155200	184849530	2980	2980	2980	2980	0
184	20231215	155100	184849530	2980	2980	2980	2980	0
185	20231215	155000	184849530	2980	2980	2980	2980	0
186	20231215	154900	184849530	2980	2980	2980	2980	0
187	20231215	154800	184849530	2980	2980	2980	2980	0
188	20231215	154700	184849530	2980	2980	2980	2980	0
189	20231215	154600	184849530	2980	2980	2980	2980	0
190	20231215	154500	184849530	2980	2980	2980	2980	0
191	20231215	154400	184849530	2980	2980	2980	2980	0
192	20231215	154300	184849530	2980	2980	2980	2980	0
193	20231215	154200	184849530	2980	2980	2980	2980	0
194	20231215	154100	184849530	2980	2980	2980	2980	0
195	20231215	154000	184849530	2980	2980	2980	2980	0
196	20231215	153900	184849530	2980	2980	2980	2980	0
197	20231215	153800	184849530	2980	2980	2980	2980	0
198	20231215	153700	184849530	2980	2980	2980	2980	0
199	20231215	153600	184849530	2980	2980	2980	2980	0
200	20231215	153500	184849530	2980	2980	2980	2980	0
201	20231215	153400	184849530	2980	2980	2980	2980	0
202	20231215	153300	184849530	2980	2980	2980	2980	0
203	20231215	153200	184849530	2980	2980	2980	2980	0
204	20231215	153100	184849530	2980	2980	2980	2980	0
205	20231215	153000	184849530	2980	2980	2980	2980	611
206	20231215	152900	183028750	2990	2990	2990	2990	0
207	20231215	152800	183028750	2990	2990	2990	2990	0
208	20231215	152700	183028750	2990	2990	2990	2990	0
209	20231215	152600	183028750	2990	2990	2990	2990	0
210	20231215	152500	183028750	2990	2990	2990	2990	0
211	20231215	152400	183028750	2990	2990	2990	2990	0
212	20231215	152300	183028750	2990	2990	2990	2990	0
213	20231215	152200	183028750	2990	2990	2990	2990	0
214	20231215	152100	183028750	2990	2990	2990	2990	0
215	20231215	152000	183028750	2990	2990	2990	2990	0
216	20231215	151900	183028750	2990	2990	2990	2990	0
217	20231215	151800	183028750	2990	2990	2990	2990	231
218	20231215	151700	182338060	2995	2995	2995	2995	0
219	20231215	151600	182338060	2995	2995	2995	2995	336
220	20231215	151500	181331740	2985	2985	2985	2985	0
221	20231215	151400	181331740	2985	2985	2985	2985	19
222	20231215	151300	181275025	2980	2980	2980	2980	0
223	20231215	151200	181275025	2980	2980	2980	2980	324
224	20231215	151100	180309505	2980	2980	2980	2980	198
225	20231215	151000	179719465	2990	2990	2990	2990	0
226	20231215	150900	179719465	2990	2990	2990	2990	10
227	20231215	150800	179689565	2995	2995	2995	2995	0
228	20231215	150700	179689565	2995	2985	2995	2985	336
229	20231215	150600	178685205	2985	2985	2985	2985	1
230	20231215	150500	178682220	2980	2980	2980	2980	0
231	20231215	150400	178682220	2980	2980	2980	2980	100
232	20231215	150300	178384220	2980	2980	2980	2980	161
233	20231215	150200	177904440	2980	2980	2980	2980	0
234	20231215	150100	177904440	2980	2980	2980	2980	0
235	20231215	150000	177904440	2980	2980	2980	2980	79
236	20231215	145900	177669020	2985	2990	2990	2985	31
237	20231215	145800	177576475	2990	2990	2990	2990	0
238	20231215	145700	177576475	2990	2990	2990	2990	9
239	20231215	145600	177549565	2980	2980	2980	2980	0
240	20231215	145500	177549565	2980	2980	2980	2980	0
241	20231215	145400	177549565	2980	2980	2980	2980	0
242	20231215	145300	177549565	2980	2980	2980	2980	1
243	20231215	145200	177546585	2975	2975	2975	2975	0
244	20231215	145100	177546585	2975	2975	2975	2975	0
245	20231215	145000	177546585	2975	2975	2975	2975	0
246	20231215	144900	177546585	2975	2985	2985	2975	1972
247	20231215	144800	171679035	2990	2990	2990	2990	0
248	20231215	144700	171679035	2990	2990	2990	2990	5
249	20231215	144600	171664085	2985	2985	2985	2985	0
250	20231215	144500	171664085	2985	2985	2985	2985	40
251	20231215	144400	171544685	2985	2985	2985	2985	122
252	20231215	144300	171180515	2985	2985	2985	2985	0
253	20231215	144200	171180515	2985	2985	2985	2985	5
254	20231215	144100	171165590	2975	2975	2975	2975	0
255	20231215	144000	171165590	2975	2980	2980	2975	412
256	20231215	143900	169939435	2985	2985	2985	2985	11
257	20231215	143800	169906600	2985	2985	2985	2985	105
258	20231215	143700	169593175	2985	2985	2985	2985	0
259	20231215	143600	169593175	2985	2985	2985	2985	1
260	20231215	143500	169590190	2985	2985	2985	2985	110
261	20231215	143400	169261840	2975	2975	2975	2975	0
262	20231215	143300	169261840	2975	2975	2975	2975	0
263	20231215	143200	169261840	2975	2975	2975	2975	0
264	20231215	143100	169261840	2975	2975	2975	2975	0
265	20231215	143000	169261840	2975	2975	2975	2975	0
266	20231215	142900	169261840	2975	2975	2975	2975	0
267	20231215	142800	169261840	2975	2975	2975	2975	0
268	20231215	142700	169261840	2975	2975	2975	2975	0
269	20231215	142600	169261840	2975	2975	2975	2975	0
270	20231215	142500	169261840	2975	2975	2975	2975	1343
271	20231215	142400	165266415	2995	2995	2995	2995	0
272	20231215	142300	165266415	2995	2980	2995	2975	1387
273	20231215	142200	161139820	2980	2980	2980	2980	500
274	20231215	142100	159649820	2980	2980	2980	2980	100
275	20231215	142000	159351820	2985	2985	2985	2985	40
276	20231215	141900	159232420	2980	2980	2980	2980	0
277	20231215	141800	159232420	2980	2980	2980	2980	0
278	20231215	141700	159232420	2980	2980	2980	2980	0
279	20231215	141600	159232420	2980	2980	2980	2980	0
280	20231215	141500	159232420	2980	2980	2980	2980	0
281	20231215	141400	159232420	2980	2980	2980	2980	50
282	20231215	141300	159083420	2985	2985	2985	2985	6
283	20231215	141200	159065510	2985	2985	2985	2985	0
284	20231215	141100	159065510	2985	2985	2985	2985	0
285	20231215	141000	159065510	2985	2985	2985	2985	205
286	20231215	140900	158453585	2990	2990	2990	2990	0
287	20231215	140800	158453585	2990	2990	2990	2990	0
288	20231215	140700	158453585	2990	2990	2990	2990	0
289	20231215	140600	158453585	2990	2990	2990	2990	0
290	20231215	140500	158453585	2990	2990	2990	2990	0
291	20231215	140400	158453585	2990	2990	2990	2990	0
292	20231215	140300	158453585	2990	2990	2990	2990	0
293	20231215	140200	158453585	2990	2990	2990	2990	387
294	20231215	140100	157296455	2980	2990	2990	2980	53
295	20231215	140000	157138480	2980	2980	2980	2980	0
296	20231215	135900	157138480	2980	2980	2980	2980	0
297	20231215	135800	157138480	2980	2980	2980	2980	0
298	20231215	135700	157138480	2980	2980	2980	2980	300
299	20231215	135600	156244480	2980	2980	2980	2980	0
300	20231215	135500	156244480	2980	2980	2980	2980	0
301	20231215	135400	156244480	2980	2980	2980	2980	0
302	20231215	135300	156244480	2980	2980	2980	2980	0
303	20231215	135200	156244480	2980	2980	2980	2980	0
304	20231215	135100	156244480	2980	2980	2980	2980	589
305	20231215	135000	154489260	2980	2980	2980	2980	0
306	20231215	134900	154489260	2980	2980	2980	2980	0
307	20231215	134800	154489260	2980	2980	2980	2980	0
308	20231215	134700	154489260	2980	2990	2990	2980	195
309	20231215	134600	153906235	2990	2995	2995	2990	2
310	20231215	134500	153900250	2990	2990	2990	2990	0
311	20231215	134400	153900250	2990	2990	2990	2990	0
312	20231215	134300	153900250	2990	2990	2990	2990	0
313	20231215	134200	153900250	2990	2990	2990	2990	0
314	20231215	134100	153900250	2990	2990	2990	2990	10
315	20231215	134000	153870350	2995	2995	2995	2995	10
316	20231215	133900	153840400	2995	2995	2995	2995	0
317	20231215	133800	153840400	2995	2995	2995	2995	0
318	20231215	133700	153840400	2995	2995	2995	2995	0
319	20231215	133600	153840400	2995	2995	2995	2995	0
320	20231215	133500	153840400	2995	2995	2995	2995	0
321	20231215	133400	153840400	2995	2995	2995	2995	0
322	20231215	133300	153840400	2995	2995	2995	2995	0
323	20231215	133200	153840400	2995	2995	2995	2995	0
324	20231215	133100	153840400	2995	2995	2995	2995	0
325	20231215	133000	153840400	2995	2995	2995	2995	0
326	20231215	132900	153840400	2995	2995	2995	2995	0
327	20231215	132800	153840400	2995	2990	2995	2990	100
328	20231215	132700	153541035	2980	2980	2980	2980	0
329	20231215	132600	153541035	2980	2980	2980	2980	0
330	20231215	132500	153541035	2980	2980	2980	2980	50
331	20231215	132400	153392035	2990	2990	2990	2990	0
332	20231215	132300	153392035	2990	2990	2990	2990	0
333	20231215	132200	153392035	2990	2990	2990	2990	232
334	20231215	132100	152698355	2990	2990	2990	2990	249
335	20231215	132000	151953845	2980	2980	2980	2980	0
336	20231215	131900	151953845	2980	2980	2980	2980	0
337	20231215	131800	151953845	2980	2980	2980	2980	0
338	20231215	131700	151953845	2980	2980	2980	2980	0
339	20231215	131600	151953845	2980	2980	2980	2980	0
340	20231215	131500	151953845	2980	2980	2980	2980	0
341	20231215	131400	151953845	2980	2980	2980	2980	200
342	20231215	131300	151357845	2980	2980	2980	2980	0
343	20231215	131200	151357845	2980	2980	2980	2980	0
344	20231215	131100	151357845	2980	2980	2980	2980	0
345	20231215	131000	151357845	2980	2980	2980	2980	9
346	20231215	130900	151331025	2990	2990	2990	2990	0
347	20231215	130800	151331025	2990	2990	2990	2990	0
348	20231215	130700	151331025	2990	2990	2990	2990	0
349	20231215	130600	151331025	2990	2990	2990	2990	0
350	20231215	130500	151331025	2990	2990	2990	2990	0
351	20231215	130400	151331025	2990	2990	2990	2990	0
352	20231215	130300	151331025	2990	2990	2990	2990	0
353	20231215	130200	151331025	2990	2990	2990	2990	200
354	20231215	130100	150733025	2975	2975	2975	2975	0
355	20231215	130000	150733025	2975	2975	2975	2975	350
356	20231215	125900	149691775	2975	2975	2975	2975	0
357	20231215	125800	149691775	2975	2975	2975	2975	150
358	20231215	125700	149245525	2980	2980	2980	2980	1
359	20231215	125600	149242545	2975	2980	2980	2975	513
360	20231215	125500	147716270	2975	2975	2975	2975	0
361	20231215	125400	147716270	2975	2975	2975	2975	10
362	20231215	125300	147686520	2980	2980	2980	2980	485
363	20231215	125200	146241220	2980	2980	2980	2980	270
364	20231215	125100	145436620	2980	2980	2980	2980	0
365	20231215	125000	145436620	2980	2985	2985	2980	500
366	20231215	124900	143944670	2990	2990	2990	2990	21
367	20231215	124800	143881880	2990	2990	2990	2990	0
368	20231215	124700	143881880	2990	2990	2990	2990	0
369	20231215	124600	143881880	2990	2990	2990	2990	0
370	20231215	124500	143881880	2990	2990	2990	2990	0
371	20231215	124400	143881880	2990	2990	2990	2990	0
372	20231215	124300	143881880	2990	2990	2990	2990	0
373	20231215	124200	143881880	2990	2990	2990	2990	0
374	20231215	124100	143881880	2990	2990	2990	2990	0
375	20231215	124000	143881880	2990	2990	2990	2990	0
376	20231215	123900	143881880	2990	2990	2990	2990	4
377	20231215	123800	143869920	2990	2990	2990	2990	0
378	20231215	123700	143869920	2990	2990	2990	2990	0
379	20231215	123600	143869920	2990	2990	2990	2990	0
380	20231215	123500	143869920	2990	2990	2990	2990	0
381	20231215	123400	143869920	2990	2990	2990	2990	0
382	20231215	123300	143869920	2990	2990	2990	2990	0
383	20231215	123200	143869920	2990	2990	2990	2990	0
384	20231215	123100	143869920	2990	2990	2990	2990	0
385	20231215	123000	143869920	2990	2990	2990	2990	63
386	20231215	122900	143681550	2990	2990	2990	2990	0
387	20231215	122800	143681550	2990	2990	2990	2990	0
388	20231215	122700	143681550	2990	2990	2990	2990	0
389	20231215	122600	143681550	2990	2990	2990	2990	0
390	20231215	122500	143681550	2990	2990	2990	2990	0
391	20231215	122400	143681550	2990	2990	2990	2990	0
392	20231215	122300	143681550	2990	2990	2990	2990	36
393	20231215	122200	143573910	2995	2995	2995	2995	0
394	20231215	122100	143573910	2995	2995	2995	2995	0
395	20231215	122000	143573910	2995	2995	2995	2995	0
396	20231215	121900	143573910	2995	2995	2995	2995	1
397	20231215	121800	143570915	2995	2995	2995	2995	1
398	20231215	121700	143567920	2980	2980	2980	2980	0
399	20231215	121600	143567920	2980	2985	2985	2980	1080
400	20231215	121500	140348020	2980	2980	2980	2980	0
401	20231215	121400	140348020	2980	2980	2980	2980	0
402	20231215	121300	140348020	2980	2980	2980	2980	0
403	20231215	121200	140348020	2980	2980	2980	2980	0
404	20231215	121100	140348020	2980	2980	2980	2980	0
405	20231215	121000	140348020	2980	2980	2980	2980	0
406	20231215	120900	140348020	2980	2980	2980	2980	0
407	20231215	120800	140348020	2980	2990	2990	2980	1152
408	20231215	120700	136912395	2990	2990	2990	2990	0
409	20231215	120600	136912395	2990	2990	2990	2990	0
410	20231215	120500	136912395	2990	2990	2990	2990	0
411	20231215	120400	136912395	2990	2990	2990	2990	150
412	20231215	120300	136463895	2990	2990	2990	2990	0
413	20231215	120200	136463895	2990	2990	2990	2990	148
414	20231215	120100	136021375	2990	2990	2990	2990	0
415	20231215	120000	136021375	2990	2990	2990	2990	0
416	20231215	115900	136021375	2990	2990	2990	2990	0
417	20231215	115800	136021375	2990	2990	2990	2990	0
418	20231215	115700	136021375	2990	2990	2990	2990	0
419	20231215	115600	136021375	2990	2990	2990	2990	0
420	20231215	115500	136021375	2990	2990	2990	2990	0
421	20231215	115400	136021375	2990	2990	2990	2990	0
422	20231215	115300	136021375	2990	2990	2990	2990	0
423	20231215	115200	136021375	2990	2990	2990	2990	399
424	20231215	115100	134828365	2990	2990	2990	2990	0
425	20231215	115000	134828365	2990	2990	2990	2990	0
426	20231215	114900	134828365	2990	2990	2990	2990	1
427	20231215	114800	134825375	2990	2990	2990	2990	2
428	20231215	114700	134819395	2995	2995	2995	2995	0
429	20231215	114600	134819395	2995	2995	2995	2995	51
430	20231215	114500	134666650	2995	2995	2995	2995	0
431	20231215	114400	134666650	2995	2995	2995	2995	0
432	20231215	114300	134666650	2995	2995	2995	2995	10
433	20231215	114200	134636700	2995	2995	2995	2995	0
434	20231215	114100	134636700	2995	2995	2995	2995	0
435	20231215	114000	134636700	2995	2995	2995	2995	300
436	20231215	113900	133738200	2995	2995	2995	2995	0
437	20231215	113800	133738200	2995	2990	2995	2990	50
438	20231215	113700	133588505	2995	2995	2995	2995	0
439	20231215	113600	133588505	2995	2995	2995	2995	0
440	20231215	113500	133588505	2995	2995	2995	2995	0
441	20231215	113400	133588505	2995	2995	2995	2995	1
442	20231215	113300	133585510	2980	2980	2980	2980	2215
443	20231215	113200	126984810	2985	2985	2985	2985	25
444	20231215	113100	126910185	2980	2980	2980	2980	0
445	20231215	113000	126910185	2980	2980	2980	2980	50
446	20231215	112900	126761185	2985	2985	2985	2985	0
447	20231215	112800	126761185	2985	2990	2990	2985	596
448	20231215	112700	124981120	2985	2985	2985	2985	0
449	20231215	112600	124981120	2985	2985	2985	2985	0
450	20231215	112500	124981120	2985	2990	2990	2985	1814
451	20231215	112400	119562835	2990	2990	2990	2990	0
452	20231215	112300	119562835	2990	2990	2990	2990	0
453	20231215	112200	119562835	2990	2990	2990	2990	0
454	20231215	112100	119562835	2990	2990	2990	2990	0
455	20231215	112000	119562835	2990	2990	2990	2990	0
456	20231215	111900	119562835	2990	2990	2990	2990	82
457	20231215	111800	119317655	2995	2995	2995	2995	0
458	20231215	111700	119317655	2995	2995	2995	2995	0
459	20231215	111600	119317655	2995	2995	2995	2995	0
460	20231215	111500	119317655	2995	2995	2995	2995	2
461	20231215	111400	119311665	2995	2995	2995	2995	0
462	20231215	111300	119311665	2995	2995	2995	2995	0
463	20231215	111200	119311665	2995	2995	2995	2995	1
464	20231215	111100	119308670	2990	2990	2990	2990	0
465	20231215	111000	119308670	2990	2990	2990	2990	0
466	20231215	110900	119308670	2990	2990	2990	2990	1
467	20231215	110800	119305680	3000	3000	3000	3000	0
468	20231215	110700	119305680	3000	3000	3000	3000	0
469	20231215	110600	119305680	3000	3000	3000	3000	0
470	20231215	110500	119305680	3000	3000	3000	3000	34
471	20231215	110400	119203680	3000	3000	3000	3000	0
472	20231215	110300	119203680	3000	3000	3000	3000	10
473	20231215	110200	119173680	2990	3000	3000	2990	2
474	20231215	110100	119167690	3000	3000	3000	3000	0
475	20231215	110000	119167690	3000	3000	3000	3000	0
476	20231215	105900	119167690	3000	3000	3000	3000	200
477	20231215	105800	118567690	3000	3000	3000	3000	0
478	20231215	105700	118567690	3000	3000	3000	3000	0
479	20231215	105600	118567690	3000	3000	3000	3000	0
480	20231215	105500	118567690	3000	3000	3000	3000	0
481	20231215	105400	118567690	3000	3000	3000	3000	1
482	20231215	105300	118564690	2990	2990	2990	2990	0
483	20231215	105200	118564690	2990	2990	2990	2990	0
484	20231215	105100	118564690	2990	2990	2990	2990	104
485	20231215	105000	118253730	2990	2995	2995	2990	207
486	20231215	104900	117634565	2995	2995	2995	2995	0
487	20231215	104800	117634565	2995	2995	2995	2995	0
488	20231215	104700	117634565	2995	2995	2995	2995	130
489	20231215	104600	117245215	2985	2985	2985	2985	33
490	20231215	104500	117146710	2985	2985	2985	2985	0
491	20231215	104400	117146710	2985	2985	2985	2985	0
492	20231215	104300	117146710	2985	2985	2985	2985	0
493	20231215	104200	117146710	2985	2990	2990	2985	2946
494	20231215	104100	108339575	2990	3000	3000	2990	4
495	20231215	104000	108327605	2990	2990	2990	2990	0
496	20231215	103900	108327605	2990	2990	2990	2990	0
497	20231215	103800	108327605	2990	2990	2995	2990	650
498	20231215	103700	106383970	3005	3005	3005	3005	0
499	20231215	103600	106383970	3005	3005	3005	3005	0
500	20231215	103500	106383970	3005	3005	3005	3005	0
501	20231215	103400	106383970	3005	3005	3005	3005	0
502	20231215	103300	106383970	3005	3005	3005	3005	0
503	20231215	103200	106383970	3005	3005	3005	3005	6
504	20231215	103100	106365940	3005	3005	3005	3005	1
505	20231215	103000	106362935	3005	3005	3005	3005	2
506	20231215	102900	106356925	3005	3005	3005	3005	1
507	20231215	102800	106353920	2990	2990	2990	2990	0
508	20231215	102700	106353920	2990	2995	2995	2990	578
509	20231215	102600	104624160	2995	2995	2995	2995	0
510	20231215	102500	104624160	2995	2995	2995	2995	0
511	20231215	102400	104624160	2995	2995	2995	2995	0
512	20231215	102300	104624160	2995	2995	2995	2995	0
513	20231215	102200	104624160	2995	2995	2995	2995	0
514	20231215	102100	104624160	2995	3000	3000	2995	319
515	20231215	102000	103668625	3000	3000	3000	3000	0
516	20231215	101900	103668625	3000	3000	3000	3000	0
517	20231215	101800	103668625	3000	3000	3000	3000	0
518	20231215	101700	103668625	3000	3000	3000	3000	0
519	20231215	101600	103668625	3000	3000	3000	3000	1389
520	20231215	101500	99501625	3000	3000	3000	3000	1709
521	20231215	101400	94374625	3000	3000	3000	3000	0
522	20231215	101300	94374625	3000	3000	3000	3000	100
523	20231215	101200	94074625	3005	3005	3005	3005	1
524	20231215	101100	94071620	3005	3005	3005	3005	0
525	20231215	101000	94071620	3005	3005	3005	3005	0
526	20231215	100900	94071620	3005	3005	3005	3005	0
527	20231215	100800	94071620	3005	3005	3005	3005	0
528	20231215	100700	94071620	3005	3005	3005	3005	581
529	20231215	100600	92325715	3005	3005	3005	3005	0
530	20231215	100500	92325715	3005	3005	3005	3005	0
531	20231215	100400	92325715	3005	3000	3005	3000	727
532	20231215	100300	90141965	3000	3000	3000	3000	0
533	20231215	100200	90141965	3000	3000	3000	3000	188
534	20231215	100100	89577965	3000	3000	3000	3000	387
535	20231215	100000	88416965	3000	3000	3000	3000	222
536	20231215	095900	87750965	2995	2995	2995	2995	0
537	20231215	095800	87750965	2995	2995	2995	2995	0
538	20231215	095700	87750965	2995	2995	2995	2995	0
539	20231215	095600	87750965	2995	2995	2995	2995	0
540	20231215	095500	87750965	2995	2995	2995	2995	10
541	20231215	095400	87721015	2995	3000	3000	2995	178
542	20231215	095300	87187530	3005	3000	3005	3000	10
543	20231215	095200	87157525	3000	3000	3000	3000	20
544	20231215	095100	87097525	3000	3000	3000	3000	0
545	20231215	095000	87097525	3000	3000	3000	3000	3
546	20231215	094900	87088525	2995	2995	2995	2995	10
547	20231215	094800	87058575	2995	2995	2995	2995	98
548	20231215	094700	86765065	2995	2995	2995	2995	5
549	20231215	094600	86750090	2995	2995	2995	2995	0
550	20231215	094500	86750090	2995	2995	2995	2995	3
551	20231215	094400	86741105	2980	2980	2980	2980	0
552	20231215	094300	86741105	2980	2980	2980	2980	0
553	20231215	094200	86741105	2980	2980	2980	2980	0
554	20231215	094100	86741105	2980	2980	2980	2980	0
555	20231215	094000	86741105	2980	2995	2995	2980	240
556	20231215	093900	86025120	3000	3000	3000	3000	0
557	20231215	093800	86025120	3000	3000	3000	3000	0
558	20231215	093700	86025120	3000	3000	3000	3000	5
559	20231215	093600	86010120	3000	3000	3000	3000	1128
560	20231215	093500	82626120	3000	3000	3000	3000	150
561	20231215	093400	82176120	3000	3005	3005	3000	23
562	20231215	093300	82107090	3005	3005	3005	3005	0
563	20231215	093200	82107090	3005	3005	3005	3005	0
564	20231215	093100	82107090	3005	3005	3005	3000	210
565	20231215	093000	81476090	3000	3005	3005	3000	13
566	20231215	092900	81437040	3005	2980	3005	2980	24214
567	20231215	092800	9257820	2980	2980	2980	2980	1
568	20231215	092700	9254840	2980	2980	2980	2980	0
569	20231215	092600	9254840	2980	2985	2985	2980	54
570	20231215	092500	9093750	2985	2985	2985	2985	25
571	20231215	092400	9019125	2985	2980	2985	2975	169
572	20231215	092300	8516315	2980	2990	2990	2980	20
573	20231215	092200	8456705	2990	2980	2990	2980	135
574	20231215	092100	8054265	2985	2985	2985	2985	176
575	20231215	092000	7528905	2985	2985	2985	2985	244
576	20231215	091900	6800565	2985	2985	2985	2985	18
577	20231215	091800	6746835	2990	2985	2995	2980	168
578	20231215	091700	6245855	2985	2985	2985	2985	0
579	20231215	091600	6245855	2985	2985	2985	2985	0
580	20231215	091500	6245855	2985	2990	2990	2985	281
581	20231215	091400	5406570	2990	2990	2990	2990	205
582	20231215	091300	4793620	2990	2990	2990	2990	9
583	20231215	091200	4766710	2995	2995	2995	2995	0
584	20231215	091100	4766710	2995	2995	2995	2995	18
585	20231215	091000	4712800	2985	2985	2985	2985	0
586	20231215	090900	4712800	2985	2985	2985	2985	0
587	20231215	090800	4712800	2985	2985	2985	2985	70
588	20231215	090700	4503850	2985	2985	2985	2985	200
589	20231215	090600	3906850	2985	2985	2985	2985	40
590	20231215	090500	3787450	2980	2980	2980	2980	0
591	20231215	090400	3787450	2980	2985	2985	2980	700
592	20231215	090300	1700895	2985	2985	2985	2985	0
593	20231215	090200	1700895	2985	2985	3005	2985	214
594	20231215	090100	1059100	2975	2975	2975	2975	0
595	20231215	090000	1059100	2975	2975	2975	2975	356