KissMeData/014940/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185900	151674475	3030	3030	3030	3030	3071
3	20231208	185800	151674475	3030	3030	3030	3030	0
4	20231208	185700	151674475	3030	3030	3030	3030	0
5	20231208	185600	151674475	3030	3030	3030	3030	0
6	20231208	185500	151674475	3030	3030	3030	3030	0
7	20231208	185400	151674475	3030	3030	3030	3030	0
8	20231208	185300	151674475	3030	3030	3030	3030	0
9	20231208	185200	151674475	3030	3030	3030	3030	0
10	20231208	185100	151674475	3030	3030	3030	3030	0
11	20231208	185000	151674475	3030	3030	3030	3030	0
12	20231208	184900	151674475	3030	3030	3030	3030	0
13	20231208	184800	151674475	3030	3030	3030	3030	0
14	20231208	184700	151674475	3030	3030	3030	3030	0
15	20231208	184600	151674475	3030	3030	3030	3030	0
16	20231208	184500	151674475	3030	3030	3030	3030	0
17	20231208	184400	151674475	3030	3030	3030	3030	0
18	20231208	184300	151674475	3030	3030	3030	3030	0
19	20231208	184200	151674475	3030	3030	3030	3030	0
20	20231208	184100	151674475	3030	3030	3030	3030	0
21	20231208	184000	151674475	3030	3030	3030	3030	0
22	20231208	183900	151674475	3030	3030	3030	3030	0
23	20231208	183800	151674475	3030	3030	3030	3030	0
24	20231208	183700	151674475	3030	3030	3030	3030	0
25	20231208	183600	151674475	3030	3030	3030	3030	0
26	20231208	183500	151674475	3030	3030	3030	3030	0
27	20231208	183400	151674475	3030	3030	3030	3030	0
28	20231208	183300	151674475	3030	3030	3030	3030	0
29	20231208	183200	151674475	3030	3030	3030	3030	0
30	20231208	183100	151674475	3030	3030	3030	3030	0
31	20231208	183000	151674475	3030	3030	3030	3030	0
32	20231208	182900	151674475	3030	3030	3030	3030	3071
33	20231208	182800	151674475	3030	3030	3030	3030	0
34	20231208	182700	151674475	3030	3030	3030	3030	0
35	20231208	182600	151674475	3030	3030	3030	3030	0
36	20231208	182500	151674475	3030	3030	3030	3030	0
37	20231208	182400	151674475	3030	3030	3030	3030	0
38	20231208	182300	151674475	3030	3030	3030	3030	0
39	20231208	182200	151674475	3030	3030	3030	3030	0
40	20231208	182100	151674475	3030	3030	3030	3030	0
41	20231208	182000	151674475	3030	3030	3030	3030	0
42	20231208	181900	151674475	3030	3030	3030	3030	0
43	20231208	181800	151674475	3030	3030	3030	3030	0
44	20231208	181700	151674475	3030	3030	3030	3030	0
45	20231208	181600	151674475	3030	3030	3030	3030	0
46	20231208	181500	151674475	3030	3030	3030	3030	0
47	20231208	181400	151674475	3030	3030	3030	3030	0
48	20231208	181300	151674475	3030	3030	3030	3030	0
49	20231208	181200	151674475	3030	3030	3030	3030	0
50	20231208	181100	151674475	3030	3030	3030	3030	0
51	20231208	181000	151674475	3030	3030	3030	3030	0
52	20231208	180900	151674475	3030	3030	3030	3030	0
53	20231208	180800	151674475	3030	3030	3030	3030	0
54	20231208	180700	151674475	3030	3030	3030	3030	0
55	20231208	180600	151674475	3030	3030	3030	3030	0
56	20231208	180500	151674475	3030	3030	3030	3030	0
57	20231208	180400	151674475	3030	3030	3030	3030	0
58	20231208	180300	151674475	3030	3030	3030	3030	0
59	20231208	180200	151674475	3030	3030	3030	3030	0
60	20231208	180100	151674475	3030	3030	3030	3030	0
61	20231208	180000	151674475	3030	3030	3030	3030	0
62	20231208	175900	151674475	3030	3030	3030	3030	3071
63	20231208	175800	151674475	3030	3030	3030	3030	0
64	20231208	175700	151674475	3030	3030	3030	3030	0
65	20231208	175600	151674475	3030	3030	3030	3030	0
66	20231208	175500	151674475	3030	3030	3030	3030	0
67	20231208	175400	151674475	3030	3030	3030	3030	0
68	20231208	175300	151674475	3030	3030	3030	3030	0
69	20231208	175200	151674475	3030	3030	3030	3030	0
70	20231208	175100	151674475	3030	3030	3030	3030	0
71	20231208	175000	151674475	3030	3030	3030	3030	0
72	20231208	174900	151674475	3030	3030	3030	3030	0
73	20231208	174800	151674475	3030	3030	3030	3030	0
74	20231208	174700	151674475	3030	3030	3030	3030	0
75	20231208	174600	151674475	3030	3030	3030	3030	0
76	20231208	174500	151674475	3030	3030	3030	3030	0
77	20231208	174400	151674475	3030	3030	3030	3030	0
78	20231208	174300	151674475	3030	3030	3030	3030	0
79	20231208	174200	151674475	3030	3030	3030	3030	0
80	20231208	174100	151674475	3030	3030	3030	3030	0
81	20231208	174000	151674475	3030	3030	3030	3030	0
82	20231208	173900	151674475	3030	3030	3030	3030	0
83	20231208	173800	151674475	3030	3030	3030	3030	0
84	20231208	173700	151674475	3030	3030	3030	3030	0
85	20231208	173600	151674475	3030	3030	3030	3030	0
86	20231208	173500	151674475	3030	3030	3030	3030	0
87	20231208	173400	151674475	3030	3030	3030	3030	0
88	20231208	173300	151674475	3030	3030	3030	3030	0
89	20231208	173200	151674475	3030	3030	3030	3030	0
90	20231208	173100	151674475	3030	3030	3030	3030	0
91	20231208	173000	151674475	3030	3030	3030	3030	0
92	20231208	172900	151674475	3030	3030	3030	3030	3071
93	20231208	172800	151674475	3030	3030	3030	3030	0
94	20231208	172700	151674475	3030	3030	3030	3030	0
95	20231208	172600	151674475	3030	3030	3030	3030	0
96	20231208	172500	151674475	3030	3030	3030	3030	0
97	20231208	172400	151674475	3030	3030	3030	3030	0
98	20231208	172300	151674475	3030	3030	3030	3030	0
99	20231208	172200	151674475	3030	3030	3030	3030	0
100	20231208	172100	151674475	3030	3030	3030	3030	0
101	20231208	172000	151674475	3030	3030	3030	3030	0
102	20231208	171900	151674475	3030	3030	3030	3030	0
103	20231208	171800	151674475	3030	3030	3030	3030	0
104	20231208	171700	151674475	3030	3030	3030	3030	0
105	20231208	171600	151674475	3030	3030	3030	3030	0
106	20231208	171500	151674475	3030	3030	3030	3030	0
107	20231208	171400	151674475	3030	3030	3030	3030	0
108	20231208	171300	151674475	3030	3030	3030	3030	0
109	20231208	171200	151674475	3030	3030	3030	3030	0
110	20231208	171100	151674475	3030	3030	3030	3030	0
111	20231208	171000	151674475	3030	3030	3030	3030	0
112	20231208	170900	151674475	3030	3030	3030	3030	0
113	20231208	170800	151674475	3030	3030	3030	3030	0
114	20231208	170700	151674475	3030	3030	3030	3030	0
115	20231208	170600	151674475	3030	3030	3030	3030	0
116	20231208	170500	151674475	3030	3030	3030	3030	0
117	20231208	170400	151674475	3030	3030	3030	3030	0
118	20231208	170300	151674475	3030	3030	3030	3030	0
119	20231208	170200	151674475	3030	3030	3030	3030	0
120	20231208	170100	151674475	3030	3030	3030	3030	0
121	20231208	170000	151674475	3030	3030	3030	3030	0
122	20231208	165900	151674475	3030	3030	3030	3030	3071
123	20231208	165800	151674475	3030	3030	3030	3030	0
124	20231208	165700	151674475	3030	3030	3030	3030	0
125	20231208	165600	151674475	3030	3030	3030	3030	0
126	20231208	165500	151674475	3030	3030	3030	3030	0
127	20231208	165400	151674475	3030	3030	3030	3030	0
128	20231208	165300	151674475	3030	3030	3030	3030	0
129	20231208	165200	151674475	3030	3030	3030	3030	0
130	20231208	165100	151674475	3030	3030	3030	3030	0
131	20231208	165000	151674475	3030	3030	3030	3030	0
132	20231208	164900	151674475	3030	3030	3030	3030	0
133	20231208	164800	151674475	3030	3030	3030	3030	0
134	20231208	164700	151674475	3030	3030	3030	3030	0
135	20231208	164600	151674475	3030	3030	3030	3030	0
136	20231208	164500	151674475	3030	3030	3030	3030	0
137	20231208	164400	151674475	3030	3030	3030	3030	0
138	20231208	164300	151674475	3030	3030	3030	3030	0
139	20231208	164200	151674475	3030	3030	3030	3030	0
140	20231208	164100	151674475	3030	3030	3030	3030	0
141	20231208	164000	151674475	3030	3030	3030	3030	0
142	20231208	163900	151674475	3030	3030	3030	3030	0
143	20231208	163800	151674475	3030	3030	3030	3030	0
144	20231208	163700	151674475	3030	3030	3030	3030	0
145	20231208	163600	151674475	3030	3030	3030	3030	0
146	20231208	163500	151674475	3030	3030	3030	3030	0
147	20231208	163400	151674475	3030	3030	3030	3030	0
148	20231208	163300	151674475	3030	3030	3030	3030	0
149	20231208	163200	151674475	3030	3030	3030	3030	0
150	20231208	163100	151674475	3030	3030	3030	3030	0
151	20231208	163000	151674475	3030	3030	3030	3030	0
152	20231208	162900	151674475	3030	3030	3030	3030	3071
153	20231208	162800	151674475	3030	3030	3030	3030	0
154	20231208	162700	151674475	3030	3030	3030	3030	0
155	20231208	162600	151674475	3030	3030	3030	3030	0
156	20231208	162500	151674475	3030	3030	3030	3030	0
157	20231208	162400	151674475	3030	3030	3030	3030	0
158	20231208	162300	151674475	3030	3030	3030	3030	0
159	20231208	162200	151674475	3030	3030	3030	3030	0
160	20231208	162100	151674475	3030	3030	3030	3030	0
161	20231208	162000	151674475	3030	3030	3030	3030	0
162	20231208	161900	151674475	3030	3030	3030	3030	0
163	20231208	161800	151674475	3030	3030	3030	3030	0
164	20231208	161700	151674475	3030	3030	3030	3030	0
165	20231208	161600	151674475	3030	3030	3030	3030	0
166	20231208	161500	151674475	3030	3030	3030	3030	0
167	20231208	161400	151674475	3030	3030	3030	3030	0
168	20231208	161300	151674475	3030	3030	3030	3030	0
169	20231208	161200	151674475	3030	3030	3030	3030	0
170	20231208	161100	151674475	3030	3030	3030	3030	0
171	20231208	161000	151674475	3030	3030	3030	3030	0
172	20231208	160900	151674475	3030	3030	3030	3030	0
173	20231208	160800	151674475	3030	3030	3030	3030	0
174	20231208	160700	151674475	3030	3030	3030	3030	0
175	20231208	160600	151674475	3030	3030	3030	3030	0
176	20231208	160500	151674475	3030	3030	3030	3030	0
177	20231208	160400	151674475	3030	3030	3030	3030	0
178	20231208	160300	151674475	3030	3030	3030	3030	0
179	20231208	160200	151674475	3030	3030	3030	3030	0
180	20231208	160100	151674475	3030	3030	3030	3030	0
181	20231208	160000	151674475	3030	3030	3030	3030	0
182	20231208	155900	151674475	3030	3030	3030	3030	3071
183	20231208	155800	151674475	3030	3030	3030	3030	0
184	20231208	155700	151674475	3030	3030	3030	3030	0
185	20231208	155600	151674475	3030	3030	3030	3030	0
186	20231208	155500	151674475	3030	3030	3030	3030	0
187	20231208	155400	151674475	3030	3030	3030	3030	0
188	20231208	155300	151674475	3030	3030	3030	3030	0
189	20231208	155200	151674475	3030	3030	3030	3030	0
190	20231208	155100	151674475	3030	3030	3030	3030	0
191	20231208	155000	151674475	3030	3030	3030	3030	0
192	20231208	154900	151674475	3030	3030	3030	3030	0
193	20231208	154800	151674475	3030	3030	3030	3030	0
194	20231208	154700	151674475	3030	3030	3030	3030	0
195	20231208	154600	151674475	3030	3030	3030	3030	0
196	20231208	154500	151674475	3030	3030	3030	3030	0
197	20231208	154400	151674475	3030	3030	3030	3030	0
198	20231208	154300	151674475	3030	3030	3030	3030	0
199	20231208	154200	151674475	3030	3030	3030	3030	0
200	20231208	154100	151674475	3030	3030	3030	3030	0
201	20231208	154000	151674475	3030	3030	3030	3030	0
202	20231208	153900	151674475	3030	3030	3030	3030	0
203	20231208	153800	151674475	3030	3030	3030	3030	0
204	20231208	153700	151674475	3030	3030	3030	3030	0
205	20231208	153600	151674475	3030	3030	3030	3030	0
206	20231208	153500	151674475	3030	3030	3030	3030	0
207	20231208	153400	151674475	3030	3030	3030	3030	0
208	20231208	153300	151674475	3030	3030	3030	3030	0
209	20231208	153200	151674475	3030	3030	3030	3030	0
210	20231208	153100	151674475	3030	3030	3030	3030	0
211	20231208	153000	151674475	3030	3030	3030	3030	3071
212	20231208	152900	142369345	2985	2985	2985	2985	0
213	20231208	152800	142369345	2985	2985	2985	2985	0
214	20231208	152700	142369345	2985	2985	2985	2985	0
215	20231208	152600	142369345	2985	2985	2985	2985	0
216	20231208	152500	142369345	2985	2985	2985	2985	0
217	20231208	152400	142369345	2985	2985	2985	2985	0
218	20231208	152300	142369345	2985	2985	2985	2985	0
219	20231208	152200	142369345	2985	2985	2985	2985	0
220	20231208	152100	142369345	2985	2985	2985	2985	0
221	20231208	152000	142369345	2985	2985	2985	2985	0
222	20231208	151900	142369345	2985	2985	2990	2985	3683
223	20231208	151800	131375365	2985	2985	2985	2985	6
224	20231208	151700	131357455	2995	2995	2995	2995	0
225	20231208	151600	131357455	2995	2995	2995	2995	1
226	20231208	151500	131354460	2990	2990	2990	2990	20
227	20231208	151400	131294660	2985	2985	2985	2985	1394
228	20231208	151300	127133570	2990	2990	2990	2990	0
229	20231208	151200	127133570	2990	2990	2990	2990	0
230	20231208	151100	127133570	2990	2995	2995	2990	12
231	20231208	151000	127097640	2995	2995	2995	2995	2
232	20231208	150900	127091650	2990	2990	2990	2990	21
233	20231208	150800	127028860	2990	2985	2990	2985	42
234	20231208	150700	126903335	2985	2985	2985	2985	416
235	20231208	150600	125661575	2980	2980	2980	2980	117
236	20231208	150500	125312915	2980	2980	2980	2980	0
237	20231208	150400	125312915	2980	2980	2980	2980	540
238	20231208	150300	123703715	2980	2980	2980	2980	0
239	20231208	150200	123703715	2980	2980	2980	2980	5
240	20231208	150100	123688815	2980	2980	2980	2980	4
241	20231208	150000	123676895	2985	2985	2985	2985	0
242	20231208	145900	123676895	2985	2985	2985	2985	0
243	20231208	145800	123676895	2985	2985	2985	2985	0
244	20231208	145700	123676895	2985	2985	2985	2985	0
245	20231208	145600	123676895	2985	2985	2985	2985	10
246	20231208	145500	123647045	2980	2985	2985	2980	112
247	20231208	145400	123312785	2980	2980	2980	2980	0
248	20231208	145300	123312785	2980	2980	2980	2980	95
249	20231208	145200	123029685	2980	2980	2980	2980	0
250	20231208	145100	123029685	2980	2985	2985	2980	112
251	20231208	145000	122695425	2985	2985	2985	2985	0
252	20231208	144900	122695425	2985	2985	2985	2985	0
253	20231208	144800	122695425	2985	2985	2985	2985	0
254	20231208	144700	122695425	2985	2985	2985	2985	5
255	20231208	144600	122680500	2975	2985	2985	2975	110
256	20231208	144500	122352260	2985	2985	2985	2985	0
257	20231208	144400	122352260	2985	2985	2985	2985	1
258	20231208	144300	122349275	2975	2985	2985	2975	221
259	20231208	144200	121689800	2985	2985	2985	2985	0
260	20231208	144100	121689800	2985	2975	2985	2975	2
261	20231208	144000	121683840	2975	2980	2980	2975	59
262	20231208	143900	121508065	2985	2985	2985	2985	1
263	20231208	143800	121505080	2985	2985	2985	2985	0
264	20231208	143700	121505080	2985	2985	2985	2985	2
265	20231208	143600	121499110	2980	2980	2980	2980	58
266	20231208	143500	121326270	2980	2980	2980	2980	3
267	20231208	143400	121317330	2980	2975	2980	2975	13
268	20231208	143300	121278645	2975	2975	2975	2975	10
269	20231208	143200	121248895	2980	2980	2980	2980	2
270	20231208	143100	121242935	2980	2980	2980	2980	1
271	20231208	143000	121239955	2980	2980	2980	2980	35
272	20231208	142900	121135655	2980	2980	2980	2980	0
273	20231208	142800	121135655	2980	2980	2980	2980	2
274	20231208	142700	121129695	2975	2975	2975	2975	0
275	20231208	142600	121129695	2975	2975	2975	2975	0
276	20231208	142500	121129695	2975	2975	2975	2975	0
277	20231208	142400	121129695	2975	2975	2975	2975	0
278	20231208	142300	121129695	2975	2975	2975	2975	322
279	20231208	142200	120171745	2975	2975	2975	2975	0
280	20231208	142100	120171745	2975	2975	2975	2975	0
281	20231208	142000	120171745	2975	2975	2975	2975	0
282	20231208	141900	120171745	2975	2975	2975	2975	0
283	20231208	141800	120171745	2975	2975	2975	2975	2
284	20231208	141700	120165795	2975	2970	2975	2970	812
285	20231208	141600	117753135	2970	2970	2970	2970	7
286	20231208	141500	117732345	2970	2980	2980	2970	2243
287	20231208	141400	111062185	2985	2985	2985	2985	0
288	20231208	141300	111062185	2985	2985	2985	2985	1
289	20231208	141200	111059200	2985	2985	2985	2985	0
290	20231208	141100	111059200	2985	2985	2985	2985	1
291	20231208	141000	111056215	2975	2975	2975	2975	9
292	20231208	140900	111029440	2980	2980	2980	2980	2
293	20231208	140800	111023480	2980	2980	2980	2980	110
294	20231208	140700	110695680	2975	2975	2975	2975	39
295	20231208	140600	110579655	2975	2975	2975	2975	0
296	20231208	140500	110579655	2975	2975	2975	2975	238
297	20231208	140400	109871605	2980	2975	2980	2975	71
298	20231208	140300	109660370	2975	2975	2975	2975	2289
299	20231208	140200	102850595	2975	2980	2980	2975	1847
300	20231208	140100	97350390	2980	2980	2980	2980	556
301	20231208	140000	95693510	2980	2980	2980	2980	1237
302	20231208	135900	92007250	2980	2985	2985	2980	452
303	20231208	135800	90659410	2995	2995	2995	2995	0
304	20231208	135700	90659410	2995	2995	2995	2995	0
305	20231208	135600	90659410	2995	2995	2995	2995	0
306	20231208	135500	90659410	2995	2995	2995	2995	10
307	20231208	135400	90629460	2995	2995	2995	2995	1
308	20231208	135300	90626465	2985	2985	2985	2985	0
309	20231208	135200	90626465	2985	2985	2985	2985	0
310	20231208	135100	90626465	2985	2990	2990	2985	64
311	20231208	135000	90435135	2995	2990	2995	2990	43
312	20231208	134900	90306560	2990	2990	2990	2990	0
313	20231208	134800	90306560	2990	2990	2990	2990	1
314	20231208	134700	90303570	2990	2990	2990	2990	0
315	20231208	134600	90303570	2990	2990	2990	2990	0
316	20231208	134500	90303570	2990	2990	2990	2990	0
317	20231208	134400	90303570	2990	2990	2990	2990	2
318	20231208	134300	90297590	2985	2985	2985	2985	0
319	20231208	134200	90297590	2985	2985	2985	2985	0
320	20231208	134100	90297590	2985	2990	2990	2985	55
321	20231208	134000	90133165	2995	2995	2995	2995	0
322	20231208	133900	90133165	2995	2995	2995	2995	0
323	20231208	133800	90133165	2995	2995	2995	2995	0
324	20231208	133700	90133165	2995	2995	2995	2995	0
325	20231208	133600	90133165	2995	2995	2995	2995	0
326	20231208	133500	90133165	2995	2995	2995	2995	0
327	20231208	133400	90133165	2995	2995	2995	2995	0
328	20231208	133300	90133165	2995	2995	2995	2995	0
329	20231208	133200	90133165	2995	2995	2995	2995	1
330	20231208	133100	90130170	2985	2985	2985	2985	0
331	20231208	133000	90130170	2985	2990	2990	2985	83
332	20231208	132900	89882065	2990	2990	2990	2990	0
333	20231208	132800	89882065	2990	2990	2990	2990	0
334	20231208	132700	89882065	2990	2990	2990	2990	0
335	20231208	132600	89882065	2990	2990	2990	2990	0
336	20231208	132500	89882065	2990	2990	2990	2990	0
337	20231208	132400	89882065	2990	2990	2990	2990	0
338	20231208	132300	89882065	2990	2990	2990	2990	0
339	20231208	132200	89882065	2990	2990	2990	2990	0
340	20231208	132100	89882065	2990	2990	2990	2990	0
341	20231208	132000	89882065	2990	2990	2990	2990	0
342	20231208	131900	89882065	2990	2990	2990	2990	2
343	20231208	131800	89876085	2990	2990	2990	2990	1
344	20231208	131700	89873095	2985	2985	2985	2985	17
345	20231208	131600	89822350	2980	2980	2980	2980	21
346	20231208	131500	89759770	2980	2990	2990	2980	316
347	20231208	131400	88816710	2990	2990	2990	2990	50
348	20231208	131300	88667210	2990	2990	2990	2990	0
349	20231208	131200	88667210	2990	2990	2990	2990	0
350	20231208	131100	88667210	2990	2990	2990	2990	0
351	20231208	131000	88667210	2990	2990	2990	2990	0
352	20231208	130900	88667210	2990	2990	2990	2990	0
353	20231208	130800	88667210	2990	2990	2990	2990	0
354	20231208	130700	88667210	2990	2985	2990	2985	62
355	20231208	130600	88481890	2985	2985	2985	2985	0
356	20231208	130500	88481890	2985	2985	2985	2985	5
357	20231208	130400	88466965	2985	2985	2985	2985	0
358	20231208	130300	88466965	2985	2985	2985	2985	0
359	20231208	130200	88466965	2985	2985	2985	2985	0
360	20231208	130100	88466965	2985	2985	2985	2985	0
361	20231208	130000	88466965	2985	2985	2985	2985	0
362	20231208	125900	88466965	2985	2985	2985	2985	0
363	20231208	125800	88466965	2985	2985	2985	2985	0
364	20231208	125700	88466965	2985	2985	2985	2985	0
365	20231208	125600	88466965	2985	2985	2985	2985	53
366	20231208	125500	88308760	2985	2985	2985	2985	516
367	20231208	125400	86768500	2985	2985	2985	2985	0
368	20231208	125300	86768500	2985	2985	2985	2985	0
369	20231208	125200	86768500	2985	3000	3000	2985	472
370	20231208	125100	85353120	2990	2990	2990	2990	73
371	20231208	125000	85134850	2990	2990	2990	2990	3
372	20231208	124900	85125880	2985	2985	2985	2985	0
373	20231208	124800	85125880	2985	2985	2985	2985	5
374	20231208	124700	85110955	2985	2985	2985	2985	0
375	20231208	124600	85110955	2985	2985	2985	2985	0
376	20231208	124500	85110955	2985	2985	2985	2985	0
377	20231208	124400	85110955	2985	2985	2985	2985	5
378	20231208	124300	85096030	2985	2985	2985	2985	0
379	20231208	124200	85096030	2985	2985	2985	2985	0
380	20231208	124100	85096030	2985	2990	2990	2985	1589
381	20231208	124000	80349920	2990	2990	2990	2990	0
382	20231208	123900	80349920	2990	2990	2990	2990	5
383	20231208	123800	80334970	2990	2990	2990	2990	0
384	20231208	123700	80334970	2990	2990	2990	2990	179
385	20231208	123600	79799760	2990	2990	2990	2990	5
386	20231208	123500	79784810	2990	2990	2990	2990	0
387	20231208	123400	79784810	2990	2990	2990	2990	5
388	20231208	123300	79769860	2990	2990	2990	2990	0
389	20231208	123200	79769860	2990	2990	2990	2990	1
390	20231208	123100	79766870	2990	2990	2990	2990	0
391	20231208	123000	79766870	2990	2990	2990	2990	0
392	20231208	122900	79766870	2990	2990	2990	2990	0
393	20231208	122800	79766870	2990	2990	2990	2990	273
394	20231208	122700	78950600	2985	2985	2985	2985	5
395	20231208	122600	78935675	2985	2985	2985	2985	0
396	20231208	122500	78935675	2985	2985	2985	2985	5
397	20231208	122400	78920750	2985	2985	2985	2985	0
398	20231208	122300	78920750	2985	2985	2985	2985	0
399	20231208	122200	78920750	2985	2990	2990	2985	370
400	20231208	122100	77814660	2995	2995	2995	2995	0
401	20231208	122000	77814660	2995	2995	2995	2995	0
402	20231208	121900	77814660	2995	2995	2995	2995	9
403	20231208	121800	77787705	2995	2990	2995	2990	6
404	20231208	121700	77769760	2990	2990	2990	2990	0
405	20231208	121600	77769760	2990	2990	2990	2990	5
406	20231208	121500	77754810	2990	2995	2995	2990	31
407	20231208	121400	77662115	2990	2990	2990	2990	5
408	20231208	121300	77647165	2990	2990	2990	2990	12
409	20231208	121200	77611285	2990	2990	2990	2990	17
410	20231208	121100	77560455	2990	2990	2990	2990	12
411	20231208	121000	77524575	2990	2990	2990	2990	28
412	20231208	120900	77440855	2990	2990	2990	2990	11
413	20231208	120800	77407965	2990	2990	2990	2990	0
414	20231208	120700	77407965	2990	3000	3005	2990	2915
415	20231208	120600	68664665	3005	3005	3005	3005	10
416	20231208	120500	68634615	3000	3000	3000	3000	1
417	20231208	120400	68631615	3000	3000	3000	3000	0
418	20231208	120300	68631615	3000	3000	3000	3000	5
419	20231208	120200	68616615	3000	3000	3000	3000	0
420	20231208	120100	68616615	3000	3000	3000	3000	0
421	20231208	120000	68616615	3000	3000	3000	3000	5
422	20231208	115900	68601615	3005	3005	3005	3005	9
423	20231208	115800	68574570	3005	3005	3005	3005	0
424	20231208	115700	68574570	3005	3005	3005	3005	0
425	20231208	115600	68574570	3005	3000	3005	3000	30
426	20231208	115500	68484445	3005	3005	3005	3005	1
427	20231208	115400	68481440	3000	3000	3000	3000	5
428	20231208	115300	68466440	3000	3000	3000	3000	5
429	20231208	115200	68451440	3000	3010	3010	3000	15
430	20231208	115100	68406340	3000	3000	3000	3000	0
431	20231208	115000	68406340	3000	3000	3000	3000	5
432	20231208	114900	68391340	3000	3000	3000	3000	0
433	20231208	114800	68391340	3000	3005	3005	3000	798
434	20231208	114700	65993600	3005	3005	3005	3005	0
435	20231208	114600	65993600	3005	3005	3005	3005	5
436	20231208	114500	65978575	3005	3005	3005	3005	0
437	20231208	114400	65978575	3005	3005	3005	3005	0
438	20231208	114300	65978575	3005	3005	3005	3005	0
439	20231208	114200	65978575	3005	3005	3005	3005	0
440	20231208	114100	65978575	3005	3005	3005	3005	0
441	20231208	114000	65978575	3005	3000	3005	3000	263
442	20231208	113900	65188285	3005	3005	3005	3005	0
443	20231208	113800	65188285	3005	3005	3005	3005	0
444	20231208	113700	65188285	3005	3005	3005	3005	0
445	20231208	113600	65188285	3005	3005	3005	3000	7
446	20231208	113500	65167275	3000	3000	3000	3000	0
447	20231208	113400	65167275	3000	3000	3000	3000	0
448	20231208	113300	65167275	3000	3000	3000	3000	5
449	20231208	113200	65152275	3000	3000	3000	3000	23
450	20231208	113100	65083275	3000	3000	3000	3000	0
451	20231208	113000	65083275	3000	3000	3000	3000	0
452	20231208	112900	65083275	3000	3000	3005	3000	31
453	20231208	112800	64990260	3000	3000	3000	3000	0
454	20231208	112700	64990260	3000	3000	3000	3000	0
455	20231208	112600	64990260	3000	3000	3000	3000	28
456	20231208	112500	64906260	3000	3000	3000	3000	0
457	20231208	112400	64906260	3000	3005	3005	3000	32
458	20231208	112300	64810240	3000	3000	3000	3000	18
459	20231208	112200	64756240	3000	3000	3000	3000	26
460	20231208	112100	64678240	3000	3000	3000	3000	17
461	20231208	112000	64627240	3000	3000	3000	3000	18
462	20231208	111900	64573240	3000	3000	3000	3000	25
463	20231208	111800	64498240	3000	3000	3000	3000	17
464	20231208	111700	64447240	3000	3000	3000	3000	12
465	20231208	111600	64411240	3000	3000	3005	3000	29
466	20231208	111500	64324235	3005	3010	3010	3000	2102
467	20231208	111400	58018220	3015	3015	3015	3015	0
468	20231208	111300	58018220	3015	3000	3015	3000	466
469	20231208	111200	56619680	3000	3000	3000	3000	568
470	20231208	111100	54915680	3000	3000	3000	3000	0
471	20231208	111000	54915680	3000	3000	3000	3000	5
472	20231208	110900	54900680	3010	3010	3010	3010	2
473	20231208	110800	54894660	3000	3000	3000	3000	0
474	20231208	110700	54894660	3000	3000	3000	3000	5
475	20231208	110600	54879660	3005	3005	3005	3005	0
476	20231208	110500	54879660	3005	3005	3005	3005	0
477	20231208	110400	54879660	3005	3005	3005	3005	106
478	20231208	110300	54561130	3010	3010	3010	3010	0
479	20231208	110200	54561130	3010	3010	3010	3010	0
480	20231208	110100	54561130	3010	3000	3030	3000	216
481	20231208	110000	53908185	3025	2995	3025	2995	1047
482	20231208	105900	50759790	2995	2995	2995	2995	0
483	20231208	105800	50759790	2995	2995	2995	2995	52
484	20231208	105700	50604050	2995	2995	2995	2995	205
485	20231208	105600	49990075	2995	2995	2995	2995	10
486	20231208	105500	49960125	2995	2995	2995	2995	1
487	20231208	105400	49957130	2985	2990	2990	2985	970
488	20231208	105300	47061620	2995	2995	2995	2995	1
489	20231208	105200	47058625	2990	2990	2990	2990	3
490	20231208	105100	47049655	2990	2990	2990	2990	0
491	20231208	105000	47049655	2990	2990	2990	2990	50
492	20231208	104900	46900155	2995	2995	2995	2995	0
493	20231208	104800	46900155	2995	2995	2995	2995	0
494	20231208	104700	46900155	2995	2995	2995	2995	0
495	20231208	104600	46900155	2995	2995	2995	2995	0
496	20231208	104500	46900155	2995	2995	2995	2995	0
497	20231208	104400	46900155	2995	2995	2995	2995	5
498	20231208	104300	46885180	2995	2995	2995	2995	1
499	20231208	104200	46882185	2985	2985	2985	2985	0
500	20231208	104100	46882185	2985	2985	2985	2985	79
501	20231208	104000	46646370	3000	3000	3000	3000	0
502	20231208	103900	46646370	3000	3000	3000	3000	0
503	20231208	103800	46646370	3000	3000	3000	3000	0
504	20231208	103700	46646370	3000	2990	3000	2990	55
505	20231208	103600	46481615	2990	2990	2990	2990	0
506	20231208	103500	46481615	2990	2990	2990	2990	0
507	20231208	103400	46481615	2990	2990	2990	2990	20
508	20231208	103300	46421815	2990	2990	2990	2990	2
509	20231208	103200	46415835	2990	2995	2995	2990	4480
510	20231208	103100	33015075	3000	3000	3000	3000	0
511	20231208	103000	33015075	3000	3000	3000	3000	0
512	20231208	102900	33015075	3000	3000	3000	3000	1
513	20231208	102800	33012075	3000	3000	3000	3000	0
514	20231208	102700	33012075	3000	3000	3000	3000	0
515	20231208	102600	33012075	3000	3000	3000	3000	0
516	20231208	102500	33012075	3000	3000	3000	3000	0
517	20231208	102400	33012075	3000	3000	3000	3000	0
518	20231208	102300	33012075	3000	3000	3000	3000	10
519	20231208	102200	32982075	3000	3000	3000	3000	0
520	20231208	102100	32982075	3000	3000	3000	3000	0
521	20231208	102000	32982075	3000	3000	3000	3000	30
522	20231208	101900	32892075	3000	3000	3000	3000	1
523	20231208	101800	32889075	3000	3000	3000	3000	0
524	20231208	101700	32889075	3000	3000	3000	3000	4
525	20231208	101600	32877075	3000	3000	3000	3000	0
526	20231208	101500	32877075	3000	3000	3000	3000	0
527	20231208	101400	32877075	3000	3000	3000	2995	211
528	20231208	101300	32245075	3000	2995	3000	2995	6
529	20231208	101200	32227100	3000	2995	3000	2995	81
530	20231208	101100	31984500	3000	3000	3000	3000	0
531	20231208	101000	31984500	3000	2995	3000	2995	10
532	20231208	100900	31954545	3000	3000	3000	3000	0
533	20231208	100800	31954545	3000	3000	3000	3000	0
534	20231208	100700	31954545	3000	2995	3000	2995	535
535	20231208	100600	30352210	3000	2995	3000	2990	52
536	20231208	100500	30196620	2995	2995	2995	2995	1
537	20231208	100400	30193625	3000	3000	3000	3000	1
538	20231208	100300	30190625	3000	3000	3000	3000	0
539	20231208	100200	30190625	3000	3000	3000	3000	16
540	20231208	100100	30142625	3000	3000	3000	3000	4
541	20231208	100000	30130625	3000	3000	3000	3000	0
542	20231208	095900	30130625	3000	3000	3000	3000	0
543	20231208	095800	30130625	3000	3000	3000	3000	1
544	20231208	095700	30127625	2995	2995	2995	2995	0
545	20231208	095600	30127625	2995	2995	2995	2995	1030
546	20231208	095500	27042775	2995	2995	2995	2995	590
547	20231208	095400	25275725	3000	3000	3000	3000	0
548	20231208	095300	25275725	3000	3000	3000	3000	0
549	20231208	095200	25275725	3000	3000	3000	3000	3
550	20231208	095100	25266725	2995	2995	2995	2995	0
551	20231208	095000	25266725	2995	2995	2995	2995	470
552	20231208	094900	23859075	2995	2995	2995	2995	10
553	20231208	094800	23829125	2995	2995	2995	2995	2
554	20231208	094700	23823135	2995	2995	2995	2995	2
555	20231208	094600	23817145	2995	2995	2995	2995	102
556	20231208	094500	23511655	2995	2995	2995	2995	0
557	20231208	094400	23511655	2995	2995	2995	2995	0
558	20231208	094300	23511655	2995	2995	2995	2995	0
559	20231208	094200	23511655	2995	2995	2995	2995	0
560	20231208	094100	23511655	2995	2995	2995	2995	1
561	20231208	094000	23508660	3005	3005	3005	3005	0
562	20231208	093900	23508660	3005	3005	3005	3005	283
563	20231208	093800	22658245	3005	3005	3005	3005	1
564	20231208	093700	22655240	3005	3000	3005	3000	200
565	20231208	093600	22054570	3005	3000	3005	3000	89
566	20231208	093500	21787260	2995	3005	3005	2995	24
567	20231208	093400	21715355	3005	3005	3005	3005	201
568	20231208	093300	21111350	3005	3005	3005	3005	0
569	20231208	093200	21111350	3005	3005	3005	3005	0
570	20231208	093100	21111350	3005	3005	3005	3005	0
571	20231208	093000	21111350	3005	3005	3005	3005	0
572	20231208	092900	21111350	3005	3010	3010	3005	67
573	20231208	092800	20910010	3000	3000	3000	3000	1022
574	20231208	092700	17844010	3000	3000	3000	3000	33
575	20231208	092600	17745010	3000	3000	3000	3000	100
576	20231208	092500	17445010	3000	3000	3000	3000	6
577	20231208	092400	17427010	3000	3000	3000	3000	1
578	20231208	092300	17424010	2985	2985	2985	2985	0
579	20231208	092200	17424010	2985	2995	2995	2985	635
580	20231208	092100	15528180	3000	3000	3000	3000	0
581	20231208	092000	15528180	3000	3000	3000	3000	0
582	20231208	091900	15528180	3000	3010	3025	2995	1272
583	20231208	091800	11712245	3000	3000	3000	3000	0
584	20231208	091700	11712245	3000	3000	3000	3000	1
585	20231208	091600	11709245	3000	3010	3010	3000	328
586	20231208	091500	10725225	3005	3005	3005	3005	1
587	20231208	091400	10722220	3000	3000	3000	3000	24
588	20231208	091300	10650220	2995	2995	2995	2995	0
589	20231208	091200	10650220	2995	2995	2995	2995	0
590	20231208	091100	10650220	2995	2995	2995	2995	1
591	20231208	091000	10647225	2990	2980	2990	2980	733
592	20231208	090900	8458940	2960	2990	2990	2960	1006
593	20231208	090800	5469950	2990	2990	2990	2990	289
594	20231208	090700	4605840	2990	2990	2990	2990	326
595	20231208	090600	3631100	2995	2995	2995	2995	123
596	20231208	090500	3262715	3000	3000	3000	3000	150
597	20231208	090400	2812715	3000	3005	3005	3000	309
598	20231208	090300	1885105	3035	3025	3035	3025	500
599	20231208	090200	367880	3040	3040	3040	3040	111
600	20231208	090100	30440	3040	3040	3040	3040	2
601	20231208	090000	24360	3045	3045	3045	3045	8