KissMeData/014940/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185900	144254030	2885	2885	2885	2885	1175
3	20231221	185800	144254030	2885	2885	2885	2885	0
4	20231221	185700	144254030	2885	2885	2885	2885	0
5	20231221	185600	144254030	2885	2885	2885	2885	0
6	20231221	185500	144254030	2885	2885	2885	2885	0
7	20231221	185400	144254030	2885	2885	2885	2885	0
8	20231221	185300	144254030	2885	2885	2885	2885	0
9	20231221	185200	144254030	2885	2885	2885	2885	0
10	20231221	185100	144254030	2885	2885	2885	2885	0
11	20231221	185000	144254030	2885	2885	2885	2885	0
12	20231221	184900	144254030	2885	2885	2885	2885	0
13	20231221	184800	144254030	2885	2885	2885	2885	0
14	20231221	184700	144254030	2885	2885	2885	2885	0
15	20231221	184600	144254030	2885	2885	2885	2885	0
16	20231221	184500	144254030	2885	2885	2885	2885	0
17	20231221	184400	144254030	2885	2885	2885	2885	0
18	20231221	184300	144254030	2885	2885	2885	2885	0
19	20231221	184200	144254030	2885	2885	2885	2885	0
20	20231221	184100	144254030	2885	2885	2885	2885	0
21	20231221	184000	144254030	2885	2885	2885	2885	0
22	20231221	183900	144254030	2885	2885	2885	2885	0
23	20231221	183800	144254030	2885	2885	2885	2885	0
24	20231221	183700	144254030	2885	2885	2885	2885	0
25	20231221	183600	144254030	2885	2885	2885	2885	0
26	20231221	183500	144254030	2885	2885	2885	2885	0
27	20231221	183400	144254030	2885	2885	2885	2885	0
28	20231221	183300	144254030	2885	2885	2885	2885	0
29	20231221	183200	144254030	2885	2885	2885	2885	0
30	20231221	183100	144254030	2885	2885	2885	2885	0
31	20231221	183000	144254030	2885	2885	2885	2885	0
32	20231221	182900	144254030	2885	2885	2885	2885	1175
33	20231221	182800	144254030	2885	2885	2885	2885	0
34	20231221	182700	144254030	2885	2885	2885	2885	0
35	20231221	182600	144254030	2885	2885	2885	2885	0
36	20231221	182500	144254030	2885	2885	2885	2885	0
37	20231221	182400	144254030	2885	2885	2885	2885	0
38	20231221	182300	144254030	2885	2885	2885	2885	0
39	20231221	182200	144254030	2885	2885	2885	2885	0
40	20231221	182100	144254030	2885	2885	2885	2885	0
41	20231221	182000	144254030	2885	2885	2885	2885	0
42	20231221	181900	144254030	2885	2885	2885	2885	0
43	20231221	181800	144254030	2885	2885	2885	2885	0
44	20231221	181700	144254030	2885	2885	2885	2885	0
45	20231221	181600	144254030	2885	2885	2885	2885	0
46	20231221	181500	144254030	2885	2885	2885	2885	0
47	20231221	181400	144254030	2885	2885	2885	2885	0
48	20231221	181300	144254030	2885	2885	2885	2885	0
49	20231221	181200	144254030	2885	2885	2885	2885	0
50	20231221	181100	144254030	2885	2885	2885	2885	0
51	20231221	181000	144254030	2885	2885	2885	2885	0
52	20231221	180900	144254030	2885	2885	2885	2885	0
53	20231221	180800	144254030	2885	2885	2885	2885	0
54	20231221	180700	144254030	2885	2885	2885	2885	0
55	20231221	180600	144254030	2885	2885	2885	2885	0
56	20231221	180500	144254030	2885	2885	2885	2885	0
57	20231221	180400	144254030	2885	2885	2885	2885	0
58	20231221	180300	144254030	2885	2885	2885	2885	0
59	20231221	180200	144254030	2885	2885	2885	2885	0
60	20231221	180100	144254030	2885	2885	2885	2885	0
61	20231221	180000	144254030	2885	2885	2885	2885	0
62	20231221	175900	144254030	2885	2885	2885	2885	1175
63	20231221	175800	144254030	2885	2885	2885	2885	0
64	20231221	175700	144254030	2885	2885	2885	2885	0
65	20231221	175600	144254030	2885	2885	2885	2885	0
66	20231221	175500	144254030	2885	2885	2885	2885	0
67	20231221	175400	144254030	2885	2885	2885	2885	0
68	20231221	175300	144254030	2885	2885	2885	2885	0
69	20231221	175200	144254030	2885	2885	2885	2885	0
70	20231221	175100	144254030	2885	2885	2885	2885	0
71	20231221	175000	144254030	2885	2885	2885	2885	0
72	20231221	174900	144254030	2885	2885	2885	2885	0
73	20231221	174800	144254030	2885	2885	2885	2885	0
74	20231221	174700	144254030	2885	2885	2885	2885	0
75	20231221	174600	144254030	2885	2885	2885	2885	0
76	20231221	174500	144254030	2885	2885	2885	2885	0
77	20231221	174400	144254030	2885	2885	2885	2885	0
78	20231221	174300	144254030	2885	2885	2885	2885	0
79	20231221	174200	144254030	2885	2885	2885	2885	0
80	20231221	174100	144254030	2885	2885	2885	2885	0
81	20231221	174000	144254030	2885	2885	2885	2885	0
82	20231221	173900	144254030	2885	2885	2885	2885	0
83	20231221	173800	144254030	2885	2885	2885	2885	0
84	20231221	173700	144254030	2885	2885	2885	2885	0
85	20231221	173600	144254030	2885	2885	2885	2885	0
86	20231221	173500	144254030	2885	2885	2885	2885	0
87	20231221	173400	144254030	2885	2885	2885	2885	0
88	20231221	173300	144254030	2885	2885	2885	2885	0
89	20231221	173200	144254030	2885	2885	2885	2885	0
90	20231221	173100	144254030	2885	2885	2885	2885	0
91	20231221	173000	144254030	2885	2885	2885	2885	0
92	20231221	172900	144254030	2885	2885	2885	2885	1175
93	20231221	172800	144254030	2885	2885	2885	2885	0
94	20231221	172700	144254030	2885	2885	2885	2885	0
95	20231221	172600	144254030	2885	2885	2885	2885	0
96	20231221	172500	144254030	2885	2885	2885	2885	0
97	20231221	172400	144254030	2885	2885	2885	2885	0
98	20231221	172300	144254030	2885	2885	2885	2885	0
99	20231221	172200	144254030	2885	2885	2885	2885	0
100	20231221	172100	144254030	2885	2885	2885	2885	0
101	20231221	172000	144254030	2885	2885	2885	2885	0
102	20231221	171900	144254030	2885	2885	2885	2885	0
103	20231221	171800	144254030	2885	2885	2885	2885	0
104	20231221	171700	144254030	2885	2885	2885	2885	0
105	20231221	171600	144254030	2885	2885	2885	2885	0
106	20231221	171500	144254030	2885	2885	2885	2885	0
107	20231221	171400	144254030	2885	2885	2885	2885	0
108	20231221	171300	144254030	2885	2885	2885	2885	0
109	20231221	171200	144254030	2885	2885	2885	2885	0
110	20231221	171100	144254030	2885	2885	2885	2885	0
111	20231221	171000	144254030	2885	2885	2885	2885	0
112	20231221	170900	144254030	2885	2885	2885	2885	0
113	20231221	170800	144254030	2885	2885	2885	2885	0
114	20231221	170700	144254030	2885	2885	2885	2885	0
115	20231221	170600	144254030	2885	2885	2885	2885	0
116	20231221	170500	144254030	2885	2885	2885	2885	0
117	20231221	170400	144254030	2885	2885	2885	2885	0
118	20231221	170300	144254030	2885	2885	2885	2885	0
119	20231221	170200	144254030	2885	2885	2885	2885	0
120	20231221	170100	144254030	2885	2885	2885	2885	0
121	20231221	170000	144254030	2885	2885	2885	2885	0
122	20231221	165900	144254030	2885	2885	2885	2885	1175
123	20231221	165800	144254030	2885	2885	2885	2885	0
124	20231221	165700	144254030	2885	2885	2885	2885	0
125	20231221	165600	144254030	2885	2885	2885	2885	0
126	20231221	165500	144254030	2885	2885	2885	2885	0
127	20231221	165400	144254030	2885	2885	2885	2885	0
128	20231221	165300	144254030	2885	2885	2885	2885	0
129	20231221	165200	144254030	2885	2885	2885	2885	0
130	20231221	165100	144254030	2885	2885	2885	2885	0
131	20231221	165000	144254030	2885	2885	2885	2885	0
132	20231221	164900	144254030	2885	2885	2885	2885	0
133	20231221	164800	144254030	2885	2885	2885	2885	0
134	20231221	164700	144254030	2885	2885	2885	2885	0
135	20231221	164600	144254030	2885	2885	2885	2885	0
136	20231221	164500	144254030	2885	2885	2885	2885	0
137	20231221	164400	144254030	2885	2885	2885	2885	0
138	20231221	164300	144254030	2885	2885	2885	2885	0
139	20231221	164200	144254030	2885	2885	2885	2885	0
140	20231221	164100	144254030	2885	2885	2885	2885	0
141	20231221	164000	144254030	2885	2885	2885	2885	0
142	20231221	163900	144254030	2885	2885	2885	2885	0
143	20231221	163800	144254030	2885	2885	2885	2885	0
144	20231221	163700	144254030	2885	2885	2885	2885	0
145	20231221	163600	144254030	2885	2885	2885	2885	0
146	20231221	163500	144254030	2885	2885	2885	2885	0
147	20231221	163400	144254030	2885	2885	2885	2885	0
148	20231221	163300	144254030	2885	2885	2885	2885	0
149	20231221	163200	144254030	2885	2885	2885	2885	0
150	20231221	163100	144254030	2885	2885	2885	2885	0
151	20231221	163000	144254030	2885	2885	2885	2885	0
152	20231221	162900	144254030	2885	2885	2885	2885	1175
153	20231221	162800	144254030	2885	2885	2885	2885	0
154	20231221	162700	144254030	2885	2885	2885	2885	0
155	20231221	162600	144254030	2885	2885	2885	2885	0
156	20231221	162500	144254030	2885	2885	2885	2885	0
157	20231221	162400	144254030	2885	2885	2885	2885	0
158	20231221	162300	144254030	2885	2885	2885	2885	0
159	20231221	162200	144254030	2885	2885	2885	2885	0
160	20231221	162100	144254030	2885	2885	2885	2885	0
161	20231221	162000	144254030	2885	2885	2885	2885	0
162	20231221	161900	144254030	2885	2885	2885	2885	0
163	20231221	161800	144254030	2885	2885	2885	2885	0
164	20231221	161700	144254030	2885	2885	2885	2885	0
165	20231221	161600	144254030	2885	2885	2885	2885	0
166	20231221	161500	144254030	2885	2885	2885	2885	0
167	20231221	161400	144254030	2885	2885	2885	2885	0
168	20231221	161300	144254030	2885	2885	2885	2885	0
169	20231221	161200	144254030	2885	2885	2885	2885	0
170	20231221	161100	144254030	2885	2885	2885	2885	0
171	20231221	161000	144254030	2885	2885	2885	2885	0
172	20231221	160900	144254030	2885	2885	2885	2885	0
173	20231221	160800	144254030	2885	2885	2885	2885	0
174	20231221	160700	144254030	2885	2885	2885	2885	0
175	20231221	160600	144254030	2885	2885	2885	2885	0
176	20231221	160500	144254030	2885	2885	2885	2885	0
177	20231221	160400	144254030	2885	2885	2885	2885	0
178	20231221	160300	144254030	2885	2885	2885	2885	0
179	20231221	160200	144254030	2885	2885	2885	2885	0
180	20231221	160100	144254030	2885	2885	2885	2885	0
181	20231221	160000	144254030	2885	2885	2885	2885	0
182	20231221	155900	144254030	2885	2885	2885	2885	1175
183	20231221	155800	144254030	2885	2885	2885	2885	0
184	20231221	155700	144254030	2885	2885	2885	2885	0
185	20231221	155600	144254030	2885	2885	2885	2885	0
186	20231221	155500	144254030	2885	2885	2885	2885	0
187	20231221	155400	144254030	2885	2885	2885	2885	0
188	20231221	155300	144254030	2885	2885	2885	2885	0
189	20231221	155200	144254030	2885	2885	2885	2885	0
190	20231221	155100	144254030	2885	2885	2885	2885	0
191	20231221	155000	144254030	2885	2885	2885	2885	0
192	20231221	154900	144254030	2885	2885	2885	2885	0
193	20231221	154800	144254030	2885	2885	2885	2885	0
194	20231221	154700	144254030	2885	2885	2885	2885	0
195	20231221	154600	144254030	2885	2885	2885	2885	0
196	20231221	154500	144254030	2885	2885	2885	2885	0
197	20231221	154400	144254030	2885	2885	2885	2885	0
198	20231221	154300	144254030	2885	2885	2885	2885	0
199	20231221	154200	144254030	2885	2885	2885	2885	0
200	20231221	154100	144254030	2885	2885	2885	2885	0
201	20231221	154000	144254030	2885	2885	2885	2885	0
202	20231221	153900	144254030	2885	2885	2885	2885	0
203	20231221	153800	144254030	2885	2885	2885	2885	0
204	20231221	153700	144254030	2885	2885	2885	2885	0
205	20231221	153600	144254030	2885	2885	2885	2885	0
206	20231221	153500	144254030	2885	2885	2885	2885	0
207	20231221	153400	144254030	2885	2885	2885	2885	0
208	20231221	153300	144254030	2885	2885	2885	2885	0
209	20231221	153200	144254030	2885	2885	2885	2885	0
210	20231221	153100	144254030	2885	2885	2885	2885	0
211	20231221	153000	144254030	2885	2885	2885	2885	1175
212	20231221	152900	140864155	2860	2860	2860	2860	0
213	20231221	152800	140864155	2860	2860	2860	2860	0
214	20231221	152700	140864155	2860	2860	2860	2860	0
215	20231221	152600	140864155	2860	2860	2860	2860	0
216	20231221	152500	140864155	2860	2860	2860	2860	0
217	20231221	152400	140864155	2860	2860	2860	2860	0
218	20231221	152300	140864155	2860	2860	2860	2860	0
219	20231221	152200	140864155	2860	2860	2860	2860	0
220	20231221	152100	140864155	2860	2860	2860	2860	0
221	20231221	152000	140864155	2860	2860	2860	2860	0
222	20231221	151900	140864155	2860	2870	2870	2860	3001
223	20231221	151800	132281285	2860	2860	2860	2860	0
224	20231221	151700	132281285	2860	2870	2870	2860	2
225	20231221	151600	132275555	2860	2865	2865	2860	1010
226	20231221	151500	129386370	2870	2870	2870	2870	0
227	20231221	151400	129386370	2870	2870	2870	2870	0
228	20231221	151300	129386370	2870	2870	2870	2870	34
229	20231221	151200	129288790	2865	2865	2865	2865	0
230	20231221	151100	129288790	2865	2865	2865	2865	0
231	20231221	151000	129288790	2865	2865	2865	2865	0
232	20231221	150900	129288790	2865	2865	2865	2865	0
233	20231221	150800	129288790	2865	2865	2865	2865	31
234	20231221	150700	129199975	2865	2865	2865	2865	0
235	20231221	150600	129199975	2865	2865	2865	2865	0
236	20231221	150500	129199975	2865	2875	2875	2865	1134
237	20231221	150400	125948315	2880	2880	2880	2880	0
238	20231221	150300	125948315	2880	2880	2880	2880	0
239	20231221	150200	125948315	2880	2880	2880	2880	0
240	20231221	150100	125948315	2880	2880	2880	2880	0
241	20231221	150000	125948315	2880	2880	2880	2880	339
242	20231221	145900	124971995	2880	2880	2880	2880	0
243	20231221	145800	124971995	2880	2880	2880	2880	0
244	20231221	145700	124971995	2880	2880	2880	2880	0
245	20231221	145600	124971995	2880	2880	2880	2880	661
246	20231221	145500	123068315	2875	2875	2875	2875	0
247	20231221	145400	123068315	2875	2875	2875	2875	0
248	20231221	145300	123068315	2875	2875	2875	2875	0
249	20231221	145200	123068315	2875	2875	2875	2875	0
250	20231221	145100	123068315	2875	2875	2875	2875	0
251	20231221	145000	123068315	2875	2875	2875	2875	0
252	20231221	144900	123068315	2875	2875	2875	2875	0
253	20231221	144800	123068315	2875	2875	2875	2875	0
254	20231221	144700	123068315	2875	2875	2875	2875	0
255	20231221	144600	123068315	2875	2875	2875	2875	1
256	20231221	144500	123065440	2880	2875	2880	2875	3152
257	20231221	144400	113987700	2875	2875	2875	2875	29
258	20231221	144300	113904325	2875	2875	2875	2875	851
259	20231221	144200	111457700	2875	2875	2875	2875	24
260	20231221	144100	111388700	2875	2875	2875	2875	16
261	20231221	144000	111342700	2875	2875	2875	2875	2
262	20231221	143900	111336950	2875	2875	2875	2875	893
263	20231221	143800	108769575	2880	2880	2880	2880	0
264	20231221	143700	108769575	2880	2880	2880	2880	0
265	20231221	143600	108769575	2880	2880	2880	2880	4
266	20231221	143500	108758055	2875	2875	2875	2875	0
267	20231221	143400	108758055	2875	2875	2875	2875	300
268	20231221	143300	107895555	2875	2875	2875	2875	1007
269	20231221	143200	105000430	2875	2875	2875	2875	23
270	20231221	143100	104934305	2875	2875	2875	2875	506
271	20231221	143000	103479555	2875	2875	2875	2875	21
272	20231221	142900	103419180	2875	2875	2875	2875	12
273	20231221	142800	103384680	2875	2875	2880	2875	402
274	20231221	142700	102228730	2875	2875	2875	2875	0
275	20231221	142600	102228730	2875	2875	2875	2875	0
276	20231221	142500	102228730	2875	2875	2875	2875	0
277	20231221	142400	102228730	2875	2875	2875	2875	0
278	20231221	142300	102228730	2875	2875	2875	2875	0
279	20231221	142200	102228730	2875	2875	2875	2875	0
280	20231221	142100	102228730	2875	2875	2875	2875	0
281	20231221	142000	102228730	2875	2875	2875	2875	0
282	20231221	141900	102228730	2875	2875	2875	2875	0
283	20231221	141800	102228730	2875	2875	2875	2875	0
284	20231221	141700	102228730	2875	2875	2875	2875	0
285	20231221	141600	102228730	2875	2875	2875	2875	0
286	20231221	141500	102228730	2875	2875	2875	2875	0
287	20231221	141400	102228730	2875	2875	2875	2875	0
288	20231221	141300	102228730	2875	2875	2875	2875	0
289	20231221	141200	102228730	2875	2875	2875	2875	0
290	20231221	141100	102228730	2875	2875	2875	2875	0
291	20231221	141000	102228730	2875	2875	2875	2875	0
292	20231221	140900	102228730	2875	2875	2875	2875	0
293	20231221	140800	102228730	2875	2875	2875	2875	0
294	20231221	140700	102228730	2875	2875	2875	2875	0
295	20231221	140600	102228730	2875	2875	2875	2875	0
296	20231221	140500	102228730	2875	2875	2875	2875	0
297	20231221	140400	102228730	2875	2875	2875	2875	0
298	20231221	140300	102228730	2875	2875	2875	2875	0
299	20231221	140200	102228730	2875	2875	2875	2875	0
300	20231221	140100	102228730	2875	2875	2875	2875	0
301	20231221	140000	102228730	2875	2875	2875	2875	0
302	20231221	135900	102228730	2875	2875	2875	2875	123
303	20231221	135800	101875105	2880	2880	2880	2880	0
304	20231221	135700	101875105	2880	2875	2880	2875	4
305	20231221	135600	101863600	2865	2865	2865	2865	0
306	20231221	135500	101863600	2865	2865	2865	2865	0
307	20231221	135400	101863600	2865	2865	2865	2865	0
308	20231221	135300	101863600	2865	2865	2865	2865	0
309	20231221	135200	101863600	2865	2865	2865	2865	0
310	20231221	135100	101863600	2865	2865	2865	2865	0
311	20231221	135000	101863600	2865	2865	2865	2865	0
312	20231221	134900	101863600	2865	2865	2865	2865	0
313	20231221	134800	101863600	2865	2870	2870	2860	2923
314	20231221	134700	93484035	2880	2880	2880	2880	50
315	20231221	134600	93340035	2880	2880	2880	2880	0
316	20231221	134500	93340035	2880	2880	2880	2880	0
317	20231221	134400	93340035	2880	2880	2880	2880	0
318	20231221	134300	93340035	2880	2880	2880	2880	0
319	20231221	134200	93340035	2880	2880	2880	2880	0
320	20231221	134100	93340035	2880	2880	2880	2880	0
321	20231221	134000	93340035	2880	2880	2880	2880	0
322	20231221	133900	93340035	2880	2880	2880	2880	0
323	20231221	133800	93340035	2880	2880	2880	2880	0
324	20231221	133700	93340035	2880	2880	2880	2880	0
325	20231221	133600	93340035	2880	2880	2880	2880	1
326	20231221	133500	93337155	2865	2865	2865	2865	0
327	20231221	133400	93337155	2865	2865	2865	2865	0
328	20231221	133300	93337155	2865	2865	2865	2865	0
329	20231221	133200	93337155	2865	2865	2865	2865	0
330	20231221	133100	93337155	2865	2865	2865	2865	0
331	20231221	133000	93337155	2865	2865	2865	2865	0
332	20231221	132900	93337155	2865	2865	2865	2865	0
333	20231221	132800	93337155	2865	2865	2865	2865	84
334	20231221	132700	93096495	2875	2875	2875	2875	270
335	20231221	132600	92320245	2875	2875	2875	2875	0
336	20231221	132500	92320245	2875	2875	2875	2875	0
337	20231221	132400	92320245	2875	2875	2875	2875	0
338	20231221	132300	92320245	2875	2875	2875	2875	0
339	20231221	132200	92320245	2875	2875	2875	2875	0
340	20231221	132100	92320245	2875	2875	2875	2875	0
341	20231221	132000	92320245	2875	2875	2875	2875	0
342	20231221	131900	92320245	2875	2875	2875	2875	0
343	20231221	131800	92320245	2875	2875	2875	2875	0
344	20231221	131700	92320245	2875	2870	2875	2870	500
345	20231221	131600	90885230	2870	2870	2870	2870	180
346	20231221	131500	90368630	2870	2870	2870	2870	1
347	20231221	131400	90365760	2870	2870	2870	2870	1000
348	20231221	131300	87495760	2870	2870	2870	2870	0
349	20231221	131200	87495760	2870	2870	2870	2870	1
350	20231221	131100	87492890	2870	2870	2870	2870	0
351	20231221	131000	87492890	2870	2870	2870	2870	0
352	20231221	130900	87492890	2870	2870	2870	2870	0
353	20231221	130800	87492890	2870	2870	2870	2870	0
354	20231221	130700	87492890	2870	2870	2870	2870	0
355	20231221	130600	87492890	2870	2870	2870	2870	0
356	20231221	130500	87492890	2870	2870	2870	2870	0
357	20231221	130400	87492890	2870	2870	2870	2870	0
358	20231221	130300	87492890	2870	2870	2870	2870	0
359	20231221	130200	87492890	2870	2870	2870	2870	0
360	20231221	130100	87492890	2870	2870	2870	2870	0
361	20231221	130000	87492890	2870	2870	2870	2870	0
362	20231221	125900	87492890	2870	2870	2870	2870	0
363	20231221	125800	87492890	2870	2870	2870	2870	0
364	20231221	125700	87492890	2870	2870	2870	2870	0
365	20231221	125600	87492890	2870	2870	2870	2870	0
366	20231221	125500	87492890	2870	2870	2870	2870	2
367	20231221	125400	87487150	2865	2865	2865	2865	0
368	20231221	125300	87487150	2865	2865	2865	2865	0
369	20231221	125200	87487150	2865	2865	2865	2865	0
370	20231221	125100	87487150	2865	2865	2865	2865	0
371	20231221	125000	87487150	2865	2865	2865	2865	0
372	20231221	124900	87487150	2865	2865	2865	2865	0
373	20231221	124800	87487150	2865	2865	2865	2865	0
374	20231221	124700	87487150	2865	2865	2865	2865	0
375	20231221	124600	87487150	2865	2865	2865	2865	233
376	20231221	124500	86819605	2870	2870	2870	2870	816
377	20231221	124400	84477685	2870	2870	2870	2870	7
378	20231221	124300	84457595	2880	2880	2880	2880	0
379	20231221	124200	84457595	2880	2880	2880	2880	0
380	20231221	124100	84457595	2880	2880	2880	2880	0
381	20231221	124000	84457595	2880	2880	2880	2880	0
382	20231221	123900	84457595	2880	2880	2880	2880	3
383	20231221	123800	84448955	2880	2880	2880	2880	0
384	20231221	123700	84448955	2880	2880	2880	2880	0
385	20231221	123600	84448955	2880	2880	2880	2880	0
386	20231221	123500	84448955	2880	2880	2880	2880	1
387	20231221	123400	84446075	2865	2865	2865	2865	0
388	20231221	123300	84446075	2865	2870	2870	2865	2000
389	20231221	123200	78714505	2880	2880	2880	2880	0
390	20231221	123100	78714505	2880	2880	2880	2880	1
391	20231221	123000	78711625	2870	2870	2870	2870	0
392	20231221	122900	78711625	2870	2870	2870	2870	0
393	20231221	122800	78711625	2870	2870	2870	2870	7
394	20231221	122700	78691535	2870	2870	2870	2870	0
395	20231221	122600	78691535	2870	2870	2870	2870	0
396	20231221	122500	78691535	2870	2875	2875	2870	30
397	20231221	122400	78605420	2880	2880	2880	2880	0
398	20231221	122300	78605420	2880	2880	2880	2880	0
399	20231221	122200	78605420	2880	2880	2880	2880	0
400	20231221	122100	78605420	2880	2880	2880	2880	0
401	20231221	122000	78605420	2880	2880	2880	2880	0
402	20231221	121900	78605420	2880	2880	2880	2880	0
403	20231221	121800	78605420	2880	2880	2880	2880	0
404	20231221	121700	78605420	2880	2880	2880	2880	0
405	20231221	121600	78605420	2880	2880	2880	2880	0
406	20231221	121500	78605420	2880	2880	2880	2880	0
407	20231221	121400	78605420	2880	2880	2880	2880	0
408	20231221	121300	78605420	2880	2880	2880	2880	0
409	20231221	121200	78605420	2880	2875	2880	2875	20
410	20231221	121100	78547915	2875	2870	2875	2870	101
411	20231221	121000	78258040	2870	2870	2870	2870	0
412	20231221	120900	78258040	2870	2870	2870	2870	0
413	20231221	120800	78258040	2870	2870	2870	2870	0
414	20231221	120700	78258040	2870	2870	2870	2870	0
415	20231221	120600	78258040	2870	2870	2870	2870	0
416	20231221	120500	78258040	2870	2870	2870	2870	1028
417	20231221	120400	75307680	2870	2870	2870	2870	0
418	20231221	120300	75307680	2870	2870	2870	2870	0
419	20231221	120200	75307680	2870	2870	2870	2870	0
420	20231221	120100	75307680	2870	2870	2870	2870	1739
421	20231221	120000	70316750	2870	2870	2870	2870	0
422	20231221	115900	70316750	2870	2870	2870	2870	354
423	20231221	115800	69300770	2870	2870	2870	2870	0
424	20231221	115700	69300770	2870	2870	2870	2870	0
425	20231221	115600	69300770	2870	2870	2870	2870	0
426	20231221	115500	69300770	2870	2870	2870	2870	0
427	20231221	115400	69300770	2870	2870	2870	2870	0
428	20231221	115300	69300770	2870	2870	2870	2870	0
429	20231221	115200	69300770	2870	2870	2870	2870	0
430	20231221	115100	69300770	2870	2870	2870	2870	0
431	20231221	115000	69300770	2870	2870	2870	2870	0
432	20231221	114900	69300770	2870	2870	2870	2870	0
433	20231221	114800	69300770	2870	2870	2870	2870	0
434	20231221	114700	69300770	2870	2870	2870	2870	0
435	20231221	114600	69300770	2870	2870	2870	2870	0
436	20231221	114500	69300770	2870	2870	2870	2870	0
437	20231221	114400	69300770	2870	2870	2870	2870	0
438	20231221	114300	69300770	2870	2870	2870	2870	0
439	20231221	114200	69300770	2870	2870	2870	2870	406
440	20231221	114100	68135550	2880	2880	2880	2880	0
441	20231221	114000	68135550	2880	2880	2880	2880	7
442	20231221	113900	68115390	2870	2870	2870	2870	0
443	20231221	113800	68115390	2870	2870	2870	2870	0
444	20231221	113700	68115390	2870	2870	2870	2870	0
445	20231221	113600	68115390	2870	2870	2870	2870	0
446	20231221	113500	68115390	2870	2870	2870	2870	0
447	20231221	113400	68115390	2870	2870	2870	2870	0
448	20231221	113300	68115390	2870	2870	2870	2870	0
449	20231221	113200	68115390	2870	2870	2870	2870	0
450	20231221	113100	68115390	2870	2870	2870	2870	0
451	20231221	113000	68115390	2870	2870	2870	2870	0
452	20231221	112900	68115390	2870	2870	2870	2870	0
453	20231221	112800	68115390	2870	2870	2870	2870	0
454	20231221	112700	68115390	2870	2870	2870	2870	0
455	20231221	112600	68115390	2870	2870	2870	2870	0
456	20231221	112500	68115390	2870	2870	2870	2870	0
457	20231221	112400	68115390	2870	2870	2870	2870	0
458	20231221	112300	68115390	2870	2870	2870	2870	1
459	20231221	112200	68112520	2870	2880	2880	2870	1700
460	20231221	112100	63233510	2880	2880	2880	2880	0
461	20231221	112000	63233510	2880	2880	2880	2880	0
462	20231221	111900	63233510	2880	2880	2880	2880	0
463	20231221	111800	63233510	2880	2880	2880	2880	0
464	20231221	111700	63233510	2880	2880	2880	2880	0
465	20231221	111600	63233510	2880	2880	2880	2880	0
466	20231221	111500	63233510	2880	2880	2880	2880	0
467	20231221	111400	63233510	2880	2880	2880	2880	0
468	20231221	111300	63233510	2880	2880	2880	2880	0
469	20231221	111200	63233510	2880	2880	2880	2880	0
470	20231221	111100	63233510	2880	2880	2880	2880	0
471	20231221	111000	63233510	2880	2880	2880	2880	381
472	20231221	110900	62136230	2880	2870	2880	2870	14
473	20231221	110800	62096030	2875	2870	2875	2870	6
474	20231221	110700	62078790	2870	2875	2875	2870	6
475	20231221	110600	62061560	2890	2860	2890	2860	2050
476	20231221	110500	56157060	2860	2860	2860	2860	40
477	20231221	110400	56042660	2855	2855	2855	2855	0
478	20231221	110300	56042660	2855	2855	2855	2855	300
479	20231221	110200	55186160	2860	2860	2860	2860	0
480	20231221	110100	55186160	2860	2860	2860	2860	120
481	20231221	110000	54842960	2855	2855	2855	2855	0
482	20231221	105900	54842960	2855	2855	2855	2855	0
483	20231221	105800	54842960	2855	2855	2855	2855	1000
484	20231221	105700	51987960	2855	2870	2870	2855	5586
485	20231221	105600	36007780	2870	2870	2870	2870	0
486	20231221	105500	36007780	2870	2870	2870	2870	0
487	20231221	105400	36007780	2870	2870	2870	2870	10
488	20231221	105300	35979080	2875	2875	2875	2875	0
489	20231221	105200	35979080	2875	2875	2875	2875	357
490	20231221	105100	34952705	2885	2885	2885	2885	0
491	20231221	105000	34952705	2885	2875	2885	2875	200
492	20231221	104900	34376100	2870	2870	2870	2870	0
493	20231221	104800	34376100	2870	2870	2870	2870	771
494	20231221	104700	32163330	2870	2870	2870	2870	0
495	20231221	104600	32163330	2870	2870	2870	2870	0
496	20231221	104500	32163330	2870	2870	2870	2870	1
497	20231221	104400	32160460	2875	2875	2875	2875	0
498	20231221	104300	32160460	2875	2875	2875	2875	0
499	20231221	104200	32160460	2875	2875	2875	2875	0
500	20231221	104100	32160460	2875	2875	2875	2875	0
501	20231221	104000	32160460	2875	2875	2875	2875	1
502	20231221	103900	32157585	2885	2885	2885	2885	0
503	20231221	103800	32157585	2885	2885	2885	2885	0
504	20231221	103700	32157585	2885	2885	2885	2885	0
505	20231221	103600	32157585	2885	2885	2885	2885	0
506	20231221	103500	32157585	2885	2885	2885	2885	0
507	20231221	103400	32157585	2885	2885	2885	2885	0
508	20231221	103300	32157585	2885	2885	2885	2885	0
509	20231221	103200	32157585	2885	2880	2885	2880	5
510	20231221	103100	32143165	2885	2885	2885	2885	0
511	20231221	103000	32143165	2885	2880	2885	2880	10
512	20231221	102900	32114320	2870	2870	2870	2870	0
513	20231221	102800	32114320	2870	2870	2870	2870	267
514	20231221	102700	31348030	2885	2880	2885	2880	30
515	20231221	102600	31261490	2885	2880	2885	2880	30
516	20231221	102500	31174950	2880	2880	2880	2880	177
517	20231221	102400	30665190	2870	2870	2870	2870	250
518	20231221	102300	29947690	2870	2870	2870	2870	0
519	20231221	102200	29947690	2870	2870	2870	2870	0
520	20231221	102100	29947690	2870	2870	2870	2870	0
521	20231221	102000	29947690	2870	2870	2870	2870	0
522	20231221	101900	29947690	2870	2870	2870	2870	0
523	20231221	101800	29947690	2870	2875	2875	2870	396
524	20231221	101700	28809220	2870	2870	2870	2870	0
525	20231221	101600	28809220	2870	2870	2870	2870	0
526	20231221	101500	28809220	2870	2870	2870	2870	0
527	20231221	101400	28809220	2870	2870	2870	2870	0
528	20231221	101300	28809220	2870	2875	2875	2870	152
529	20231221	101200	28372965	2870	2870	2870	2870	0
530	20231221	101100	28372965	2870	2870	2870	2870	0
531	20231221	101000	28372965	2870	2875	2875	2870	2000
532	20231221	100900	22632500	2880	2880	2880	2880	1
533	20231221	100800	22629620	2885	2885	2885	2885	0
534	20231221	100700	22629620	2885	2885	2885	2885	3
535	20231221	100600	22620965	2885	2885	2885	2885	1
536	20231221	100500	22618080	2875	2875	2875	2875	0
537	20231221	100400	22618080	2875	2875	2875	2875	0
538	20231221	100300	22618080	2875	2875	2875	2875	0
539	20231221	100200	22618080	2875	2875	2875	2875	0
540	20231221	100100	22618080	2875	2875	2875	2875	0
541	20231221	100000	22618080	2875	2875	2875	2875	0
542	20231221	095900	22618080	2875	2875	2875	2875	0
543	20231221	095800	22618080	2875	2875	2875	2875	500
544	20231221	095700	21180580	2875	2875	2875	2875	0
545	20231221	095600	21180580	2875	2875	2875	2875	0
546	20231221	095500	21180580	2875	2875	2875	2875	1
547	20231221	095400	21177705	2880	2880	2880	2880	0
548	20231221	095300	21177705	2880	2880	2880	2880	0
549	20231221	095200	21177705	2880	2880	2880	2880	0
550	20231221	095100	21177705	2880	2880	2880	2880	10
551	20231221	095000	21148905	2880	2890	2890	2880	2
552	20231221	094900	21143135	2880	2880	2880	2880	0
553	20231221	094800	21143135	2880	2880	2880	2880	0
554	20231221	094700	21143135	2880	2880	2880	2880	0
555	20231221	094600	21143135	2880	2880	2880	2880	10
556	20231221	094500	21114335	2900	2900	2900	2900	0
557	20231221	094400	21114335	2900	2900	2900	2900	0
558	20231221	094300	21114335	2900	2900	2900	2900	0
559	20231221	094200	21114335	2900	2900	2900	2900	6
560	20231221	094100	21096935	2900	2880	2900	2880	2183
561	20231221	094000	14800580	2880	2880	2880	2880	177
562	20231221	093900	14290820	2885	2885	2885	2885	0
563	20231221	093800	14290820	2885	2885	2885	2885	4
564	20231221	093700	14279280	2885	2885	2885	2885	6
565	20231221	093600	14261970	2885	2885	2885	2885	0
566	20231221	093500	14261970	2885	2885	2885	2885	0
567	20231221	093400	14261970	2885	2885	2885	2885	100
568	20231221	093300	13973470	2885	2885	2885	2885	10
569	20231221	093200	13944620	2875	2890	2890	2875	3500
570	20231221	093100	3865240	2890	2890	2890	2890	1
571	20231221	093000	3862350	2895	2900	2900	2895	37
572	20231221	092900	3755230	2890	2890	2890	2890	0
573	20231221	092800	3755230	2890	2890	2890	2890	0
574	20231221	092700	3755230	2890	2890	2890	2890	0
575	20231221	092600	3755230	2890	2890	2890	2890	0
576	20231221	092500	3755230	2890	2890	2890	2890	1
577	20231221	092400	3752340	2895	2895	2895	2895	5
578	20231221	092300	3737865	2890	2890	2890	2890	0
579	20231221	092200	3737865	2890	2890	2900	2890	16
580	20231221	092100	3691495	2900	2900	2900	2900	0
581	20231221	092000	3691495	2900	2895	2900	2885	110
582	20231221	091900	3373915	2880	2880	2880	2880	0
583	20231221	091800	3373915	2880	2880	2880	2880	0
584	20231221	091700	3373915	2880	2890	2890	2880	41
585	20231221	091600	3255735	2905	2890	2905	2890	30
586	20231221	091500	3168600	2875	2875	2875	2875	0
587	20231221	091400	3168600	2875	2895	2895	2875	566
588	20231221	091300	1532180	2890	2905	2905	2890	113
589	20231221	091200	1204940	2895	2895	2895	2895	1
590	20231221	091100	1202045	2895	2905	2905	2895	60
591	20231221	091000	1028145	2905	2905	2905	2905	0
592	20231221	090900	1028145	2905	2905	2905	2905	108
593	20231221	090800	714405	2905	2905	2905	2905	0
594	20231221	090700	714405	2905	2905	2905	2905	0
595	20231221	090600	714405	2905	2905	2905	2905	200
596	20231221	090500	133405	2905	2905	2905	2905	0
597	20231221	090400	133405	2905	2900	2905	2900	5
598	20231221	090300	118900	2900	2900	2900	2900	2
599	20231221	090200	113100	2900	2900	2900	2900	0
600	20231221	090100	113100	2900	2900	2900	2900	0
601	20231221	090000	113100	2900	2900	2900	2900	39