KissMeData/014940/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185900	70308340	2980	2980	2980	2980	1584
3	20231212	185800	70308340	2980	2980	2980	2980	0
4	20231212	185700	70308340	2980	2980	2980	2980	0
5	20231212	185600	70308340	2980	2980	2980	2980	0
6	20231212	185500	70308340	2980	2980	2980	2980	0
7	20231212	185400	70308340	2980	2980	2980	2980	0
8	20231212	185300	70308340	2980	2980	2980	2980	0
9	20231212	185200	70308340	2980	2980	2980	2980	0
10	20231212	185100	70308340	2980	2980	2980	2980	0
11	20231212	185000	70308340	2980	2980	2980	2980	0
12	20231212	184900	70308340	2980	2980	2980	2980	0
13	20231212	184800	70308340	2980	2980	2980	2980	0
14	20231212	184700	70308340	2980	2980	2980	2980	0
15	20231212	184600	70308340	2980	2980	2980	2980	0
16	20231212	184500	70308340	2980	2980	2980	2980	0
17	20231212	184400	70308340	2980	2980	2980	2980	0
18	20231212	184300	70308340	2980	2980	2980	2980	0
19	20231212	184200	70308340	2980	2980	2980	2980	0
20	20231212	184100	70308340	2980	2980	2980	2980	0
21	20231212	184000	70308340	2980	2980	2980	2980	0
22	20231212	183900	70308340	2980	2980	2980	2980	0
23	20231212	183800	70308340	2980	2980	2980	2980	0
24	20231212	183700	70308340	2980	2980	2980	2980	0
25	20231212	183600	70308340	2980	2980	2980	2980	0
26	20231212	183500	70308340	2980	2980	2980	2980	0
27	20231212	183400	70308340	2980	2980	2980	2980	0
28	20231212	183300	70308340	2980	2980	2980	2980	0
29	20231212	183200	70308340	2980	2980	2980	2980	0
30	20231212	183100	70308340	2980	2980	2980	2980	0
31	20231212	183000	70308340	2980	2980	2980	2980	0
32	20231212	182900	70308340	2980	2980	2980	2980	1584
33	20231212	182800	70308340	2980	2980	2980	2980	0
34	20231212	182700	70308340	2980	2980	2980	2980	0
35	20231212	182600	70308340	2980	2980	2980	2980	0
36	20231212	182500	70308340	2980	2980	2980	2980	0
37	20231212	182400	70308340	2980	2980	2980	2980	0
38	20231212	182300	70308340	2980	2980	2980	2980	0
39	20231212	182200	70308340	2980	2980	2980	2980	0
40	20231212	182100	70308340	2980	2980	2980	2980	0
41	20231212	182000	70308340	2980	2980	2980	2980	0
42	20231212	181900	70308340	2980	2980	2980	2980	0
43	20231212	181800	70308340	2980	2980	2980	2980	0
44	20231212	181700	70308340	2980	2980	2980	2980	0
45	20231212	181600	70308340	2980	2980	2980	2980	0
46	20231212	181500	70308340	2980	2980	2980	2980	0
47	20231212	181400	70308340	2980	2980	2980	2980	0
48	20231212	181300	70308340	2980	2980	2980	2980	0
49	20231212	181200	70308340	2980	2980	2980	2980	0
50	20231212	181100	70308340	2980	2980	2980	2980	0
51	20231212	181000	70308340	2980	2980	2980	2980	0
52	20231212	180900	70308340	2980	2980	2980	2980	0
53	20231212	180800	70308340	2980	2980	2980	2980	0
54	20231212	180700	70308340	2980	2980	2980	2980	0
55	20231212	180600	70308340	2980	2980	2980	2980	0
56	20231212	180500	70308340	2980	2980	2980	2980	0
57	20231212	180400	70308340	2980	2980	2980	2980	0
58	20231212	180300	70308340	2980	2980	2980	2980	0
59	20231212	180200	70308340	2980	2980	2980	2980	0
60	20231212	180100	70308340	2980	2980	2980	2980	0
61	20231212	180000	70308340	2980	2980	2980	2980	0
62	20231212	175900	70308340	2980	2980	2980	2980	1584
63	20231212	175800	70308340	2980	2980	2980	2980	0
64	20231212	175700	70308340	2980	2980	2980	2980	0
65	20231212	175600	70308340	2980	2980	2980	2980	0
66	20231212	175500	70308340	2980	2980	2980	2980	0
67	20231212	175400	70308340	2980	2980	2980	2980	0
68	20231212	175300	70308340	2980	2980	2980	2980	0
69	20231212	175200	70308340	2980	2980	2980	2980	0
70	20231212	175100	70308340	2980	2980	2980	2980	0
71	20231212	175000	70308340	2980	2980	2980	2980	0
72	20231212	174900	70308340	2980	2980	2980	2980	0
73	20231212	174800	70308340	2980	2980	2980	2980	0
74	20231212	174700	70308340	2980	2980	2980	2980	0
75	20231212	174600	70308340	2980	2980	2980	2980	0
76	20231212	174500	70308340	2980	2980	2980	2980	0
77	20231212	174400	70308340	2980	2980	2980	2980	0
78	20231212	174300	70308340	2980	2980	2980	2980	0
79	20231212	174200	70308340	2980	2980	2980	2980	0
80	20231212	174100	70308340	2980	2980	2980	2980	0
81	20231212	174000	70308340	2980	2980	2980	2980	0
82	20231212	173900	70308340	2980	2980	2980	2980	0
83	20231212	173800	70308340	2980	2980	2980	2980	0
84	20231212	173700	70308340	2980	2980	2980	2980	0
85	20231212	173600	70308340	2980	2980	2980	2980	0
86	20231212	173500	70308340	2980	2980	2980	2980	0
87	20231212	173400	70308340	2980	2980	2980	2980	0
88	20231212	173300	70308340	2980	2980	2980	2980	0
89	20231212	173200	70308340	2980	2980	2980	2980	0
90	20231212	173100	70308340	2980	2980	2980	2980	0
91	20231212	173000	70308340	2980	2980	2980	2980	0
92	20231212	172900	70308340	2980	2980	2980	2980	1584
93	20231212	172800	70308340	2980	2980	2980	2980	0
94	20231212	172700	70308340	2980	2980	2980	2980	0
95	20231212	172600	70308340	2980	2980	2980	2980	0
96	20231212	172500	70308340	2980	2980	2980	2980	0
97	20231212	172400	70308340	2980	2980	2980	2980	0
98	20231212	172300	70308340	2980	2980	2980	2980	0
99	20231212	172200	70308340	2980	2980	2980	2980	0
100	20231212	172100	70308340	2980	2980	2980	2980	0
101	20231212	172000	70308340	2980	2980	2980	2980	0
102	20231212	171900	70308340	2980	2980	2980	2980	0
103	20231212	171800	70308340	2980	2980	2980	2980	0
104	20231212	171700	70308340	2980	2980	2980	2980	0
105	20231212	171600	70308340	2980	2980	2980	2980	0
106	20231212	171500	70308340	2980	2980	2980	2980	0
107	20231212	171400	70308340	2980	2980	2980	2980	0
108	20231212	171300	70308340	2980	2980	2980	2980	0
109	20231212	171200	70308340	2980	2980	2980	2980	0
110	20231212	171100	70308340	2980	2980	2980	2980	0
111	20231212	171000	70308340	2980	2980	2980	2980	0
112	20231212	170900	70308340	2980	2980	2980	2980	0
113	20231212	170800	70308340	2980	2980	2980	2980	0
114	20231212	170700	70308340	2980	2980	2980	2980	0
115	20231212	170600	70308340	2980	2980	2980	2980	0
116	20231212	170500	70308340	2980	2980	2980	2980	0
117	20231212	170400	70308340	2980	2980	2980	2980	0
118	20231212	170300	70308340	2980	2980	2980	2980	0
119	20231212	170200	70308340	2980	2980	2980	2980	0
120	20231212	170100	70308340	2980	2980	2980	2980	0
121	20231212	170000	70308340	2980	2980	2980	2980	0
122	20231212	165900	70308340	2980	2980	2980	2980	1584
123	20231212	165800	70308340	2980	2980	2980	2980	0
124	20231212	165700	70308340	2980	2980	2980	2980	0
125	20231212	165600	70308340	2980	2980	2980	2980	0
126	20231212	165500	70308340	2980	2980	2980	2980	0
127	20231212	165400	70308340	2980	2980	2980	2980	0
128	20231212	165300	70308340	2980	2980	2980	2980	0
129	20231212	165200	70308340	2980	2980	2980	2980	0
130	20231212	165100	70308340	2980	2980	2980	2980	0
131	20231212	165000	70308340	2980	2980	2980	2980	0
132	20231212	164900	70308340	2980	2980	2980	2980	0
133	20231212	164800	70308340	2980	2980	2980	2980	0
134	20231212	164700	70308340	2980	2980	2980	2980	0
135	20231212	164600	70308340	2980	2980	2980	2980	0
136	20231212	164500	70308340	2980	2980	2980	2980	0
137	20231212	164400	70308340	2980	2980	2980	2980	0
138	20231212	164300	70308340	2980	2980	2980	2980	0
139	20231212	164200	70308340	2980	2980	2980	2980	0
140	20231212	164100	70308340	2980	2980	2980	2980	0
141	20231212	164000	70308340	2980	2980	2980	2980	0
142	20231212	163900	70308340	2980	2980	2980	2980	0
143	20231212	163800	70308340	2980	2980	2980	2980	0
144	20231212	163700	70308340	2980	2980	2980	2980	0
145	20231212	163600	70308340	2980	2980	2980	2980	0
146	20231212	163500	70308340	2980	2980	2980	2980	0
147	20231212	163400	70308340	2980	2980	2980	2980	0
148	20231212	163300	70308340	2980	2980	2980	2980	0
149	20231212	163200	70308340	2980	2980	2980	2980	0
150	20231212	163100	70308340	2980	2980	2980	2980	0
151	20231212	163000	70308340	2980	2980	2980	2980	0
152	20231212	162900	70308340	2980	2980	2980	2980	1584
153	20231212	162800	70308340	2980	2980	2980	2980	0
154	20231212	162700	70308340	2980	2980	2980	2980	0
155	20231212	162600	70308340	2980	2980	2980	2980	0
156	20231212	162500	70308340	2980	2980	2980	2980	0
157	20231212	162400	70308340	2980	2980	2980	2980	0
158	20231212	162300	70308340	2980	2980	2980	2980	0
159	20231212	162200	70308340	2980	2980	2980	2980	0
160	20231212	162100	70308340	2980	2980	2980	2980	0
161	20231212	162000	70308340	2980	2980	2980	2980	0
162	20231212	161900	70308340	2980	2980	2980	2980	0
163	20231212	161800	70308340	2980	2980	2980	2980	0
164	20231212	161700	70308340	2980	2980	2980	2980	0
165	20231212	161600	70308340	2980	2980	2980	2980	0
166	20231212	161500	70308340	2980	2980	2980	2980	0
167	20231212	161400	70308340	2980	2980	2980	2980	0
168	20231212	161300	70308340	2980	2980	2980	2980	0
169	20231212	161200	70308340	2980	2980	2980	2980	0
170	20231212	161100	70308340	2980	2980	2980	2980	0
171	20231212	161000	70308340	2980	2980	2980	2980	0
172	20231212	160900	70308340	2980	2980	2980	2980	0
173	20231212	160800	70308340	2980	2980	2980	2980	0
174	20231212	160700	70308340	2980	2980	2980	2980	0
175	20231212	160600	70308340	2980	2980	2980	2980	0
176	20231212	160500	70308340	2980	2980	2980	2980	0
177	20231212	160400	70308340	2980	2980	2980	2980	0
178	20231212	160300	70308340	2980	2980	2980	2980	0
179	20231212	160200	70308340	2980	2980	2980	2980	0
180	20231212	160100	70308340	2980	2980	2980	2980	0
181	20231212	160000	70308340	2980	2980	2980	2980	0
182	20231212	155900	70308340	2980	2980	2980	2980	1584
183	20231212	155800	70308340	2980	2980	2980	2980	0
184	20231212	155700	70308340	2980	2980	2980	2980	0
185	20231212	155600	70308340	2980	2980	2980	2980	0
186	20231212	155500	70308340	2980	2980	2980	2980	0
187	20231212	155400	70308340	2980	2980	2980	2980	0
188	20231212	155300	70308340	2980	2980	2980	2980	0
189	20231212	155200	70308340	2980	2980	2980	2980	0
190	20231212	155100	70308340	2980	2980	2980	2980	0
191	20231212	155000	70308340	2980	2980	2980	2980	0
192	20231212	154900	70308340	2980	2980	2980	2980	0
193	20231212	154800	70308340	2980	2980	2980	2980	0
194	20231212	154700	70308340	2980	2980	2980	2980	0
195	20231212	154600	70308340	2980	2980	2980	2980	0
196	20231212	154500	70308340	2980	2980	2980	2980	0
197	20231212	154400	70308340	2980	2980	2980	2980	0
198	20231212	154300	70308340	2980	2980	2980	2980	0
199	20231212	154200	70308340	2980	2980	2980	2980	0
200	20231212	154100	70308340	2980	2980	2980	2980	0
201	20231212	154000	70308340	2980	2980	2980	2980	0
202	20231212	153900	70308340	2980	2980	2980	2980	0
203	20231212	153800	70308340	2980	2980	2980	2980	0
204	20231212	153700	70308340	2980	2980	2980	2980	0
205	20231212	153600	70308340	2980	2980	2980	2980	0
206	20231212	153500	70308340	2980	2980	2980	2980	0
207	20231212	153400	70308340	2980	2980	2980	2980	0
208	20231212	153300	70308340	2980	2980	2980	2980	0
209	20231212	153200	70308340	2980	2980	2980	2980	0
210	20231212	153100	70308340	2980	2980	2980	2980	0
211	20231212	153000	70308340	2980	2980	2980	2980	1584
212	20231212	152900	65588020	2985	2985	2985	2985	0
213	20231212	152800	65588020	2985	2985	2985	2985	0
214	20231212	152700	65588020	2985	2985	2985	2985	0
215	20231212	152600	65588020	2985	2985	2985	2985	0
216	20231212	152500	65588020	2985	2985	2985	2985	0
217	20231212	152400	65588020	2985	2985	2985	2985	0
218	20231212	152300	65588020	2985	2985	2985	2985	0
219	20231212	152200	65588020	2985	2985	2985	2985	0
220	20231212	152100	65588020	2985	2985	2985	2985	0
221	20231212	152000	65588020	2985	2985	2985	2985	0
222	20231212	151900	65588020	2985	2985	2985	2985	596
223	20231212	151800	63808960	2985	2980	2985	2980	2280
224	20231212	151700	57014540	2985	2985	2985	2985	0
225	20231212	151600	57014540	2985	2985	2985	2985	0
226	20231212	151500	57014540	2985	2985	2985	2985	0
227	20231212	151400	57014540	2985	2985	2985	2985	0
228	20231212	151300	57014540	2985	2980	2985	2980	683
229	20231212	151200	54979040	2980	2980	2980	2980	760
230	20231212	151100	52714240	2980	2980	2980	2980	0
231	20231212	151000	52714240	2980	2980	2980	2980	103
232	20231212	150900	52407300	2975	2975	2975	2975	0
233	20231212	150800	52407300	2975	2975	2975	2975	1
234	20231212	150700	52404325	2975	2975	2975	2975	0
235	20231212	150600	52404325	2975	2975	2975	2975	0
236	20231212	150500	52404325	2975	2980	2980	2975	2
237	20231212	150400	52398370	2980	2980	2980	2980	200
238	20231212	150300	51802370	2975	2975	2975	2975	0
239	20231212	150200	51802370	2975	2975	2975	2975	0
240	20231212	150100	51802370	2975	2975	2975	2975	0
241	20231212	150000	51802370	2975	2975	2975	2975	0
242	20231212	145900	51802370	2975	2975	2975	2975	0
243	20231212	145800	51802370	2975	2975	2975	2975	1
244	20231212	145700	51799395	2980	2980	2980	2980	50
245	20231212	145600	51650395	2980	2980	2980	2980	0
246	20231212	145500	51650395	2980	2980	2980	2980	0
247	20231212	145400	51650395	2980	2980	2980	2980	0
248	20231212	145300	51650395	2980	2980	2980	2980	10
249	20231212	145200	51620595	2975	2975	2975	2975	0
250	20231212	145100	51620595	2975	2975	2975	2975	0
251	20231212	145000	51620595	2975	2975	2975	2975	0
252	20231212	144900	51620595	2975	2975	2975	2975	0
253	20231212	144800	51620595	2975	2980	2980	2975	11
254	20231212	144700	51587820	2980	2980	2980	2980	5
255	20231212	144600	51572920	2980	2980	2980	2980	9
256	20231212	144500	51546100	2975	2975	2975	2975	0
257	20231212	144400	51546100	2975	2975	2975	2975	0
258	20231212	144300	51546100	2975	2975	2975	2975	0
259	20231212	144200	51546100	2975	2975	2975	2975	0
260	20231212	144100	51546100	2975	2975	2975	2975	0
261	20231212	144000	51546100	2975	2975	2975	2975	0
262	20231212	143900	51546100	2975	2975	2975	2975	0
263	20231212	143800	51546100	2975	2975	2975	2975	1
264	20231212	143700	51543125	2975	2975	2975	2975	0
265	20231212	143600	51543125	2975	2975	2975	2975	0
266	20231212	143500	51543125	2975	2975	2975	2975	0
267	20231212	143400	51543125	2975	2975	2975	2975	0
268	20231212	143300	51543125	2975	2975	2975	2975	0
269	20231212	143200	51543125	2975	2975	2975	2975	0
270	20231212	143100	51543125	2975	2975	2975	2975	0
271	20231212	143000	51543125	2975	2975	2975	2975	0
272	20231212	142900	51543125	2975	2975	2975	2975	0
273	20231212	142800	51543125	2975	2975	2975	2975	0
274	20231212	142700	51543125	2975	2975	2975	2975	0
275	20231212	142600	51543125	2975	2975	2975	2975	0
276	20231212	142500	51543125	2975	2975	2975	2975	0
277	20231212	142400	51543125	2975	2975	2975	2975	0
278	20231212	142300	51543125	2975	2970	2975	2970	1073
279	20231212	142200	48356220	2970	2970	2970	2970	0
280	20231212	142100	48356220	2970	2970	2970	2970	0
281	20231212	142000	48356220	2970	2970	2970	2970	0
282	20231212	141900	48356220	2970	2970	2970	2970	0
283	20231212	141800	48356220	2970	2970	2970	2970	5
284	20231212	141700	48341370	2970	2970	2970	2970	0
285	20231212	141600	48341370	2970	2970	2970	2970	0
286	20231212	141500	48341370	2970	2970	2970	2970	10
287	20231212	141400	48311670	2970	2970	2970	2970	0
288	20231212	141300	48311670	2970	2970	2970	2970	0
289	20231212	141200	48311670	2970	2970	2970	2970	0
290	20231212	141100	48311670	2970	2970	2970	2970	100
291	20231212	141000	48014670	2970	2970	2970	2970	0
292	20231212	140900	48014670	2970	2970	2970	2970	70
293	20231212	140800	47806770	2975	2975	2975	2975	5
294	20231212	140700	47791895	2975	2970	2975	2970	14
295	20231212	140600	47750295	2975	2975	2975	2975	1
296	20231212	140500	47747320	2970	2970	2970	2970	1
297	20231212	140400	47744350	2960	2970	2970	2960	565
298	20231212	140300	46068420	2975	2975	2975	2975	0
299	20231212	140200	46068420	2975	2975	2975	2975	0
300	20231212	140100	46068420	2975	2975	2975	2975	5
301	20231212	140000	46053545	2975	2970	2975	2970	4
302	20231212	135900	46041655	2975	2975	2975	2975	0
303	20231212	135800	46041655	2975	2975	2975	2975	0
304	20231212	135700	46041655	2975	2975	2975	2975	0
305	20231212	135600	46041655	2975	2975	2975	2975	0
306	20231212	135500	46041655	2975	2975	2975	2975	0
307	20231212	135400	46041655	2975	2975	2975	2975	59
308	20231212	135300	45866130	2975	2975	2975	2975	22
309	20231212	135200	45800680	2980	2980	2980	2980	0
310	20231212	135100	45800680	2980	2975	2980	2975	707
311	20231212	135000	43697005	2980	2980	2980	2980	0
312	20231212	134900	43697005	2980	2980	2980	2980	0
313	20231212	134800	43697005	2980	2980	2980	2980	0
314	20231212	134700	43697005	2980	2980	2980	2980	0
315	20231212	134600	43697005	2980	2980	2980	2980	0
316	20231212	134500	43697005	2980	2980	2980	2980	0
317	20231212	134400	43697005	2980	2980	2980	2980	0
318	20231212	134300	43697005	2980	2980	2980	2980	0
319	20231212	134200	43697005	2980	2980	2980	2980	0
320	20231212	134100	43697005	2980	2980	2980	2980	1
321	20231212	134000	43694025	2980	2980	2980	2980	0
322	20231212	133900	43694025	2980	2980	2980	2980	0
323	20231212	133800	43694025	2980	2980	2980	2980	1
324	20231212	133700	43691045	2980	2980	2980	2980	0
325	20231212	133600	43691045	2980	2980	2980	2980	0
326	20231212	133500	43691045	2980	2980	2980	2980	2
327	20231212	133400	43685085	2985	2985	2985	2985	0
328	20231212	133300	43685085	2985	2985	2985	2985	0
329	20231212	133200	43685085	2985	2985	2985	2985	0
330	20231212	133100	43685085	2985	2985	2985	2985	0
331	20231212	133000	43685085	2985	2985	2985	2985	0
332	20231212	132900	43685085	2985	2985	2985	2985	0
333	20231212	132800	43685085	2985	2985	2985	2985	0
334	20231212	132700	43685085	2985	2985	2985	2985	0
335	20231212	132600	43685085	2985	2980	2985	2980	30
336	20231212	132500	43595660	2980	2980	2980	2980	0
337	20231212	132400	43595660	2980	2980	2980	2980	0
338	20231212	132300	43595660	2980	2980	2980	2980	0
339	20231212	132200	43595660	2980	2980	2980	2980	0
340	20231212	132100	43595660	2980	2980	2980	2980	0
341	20231212	132000	43595660	2980	2980	2980	2980	0
342	20231212	131900	43595660	2980	2980	2980	2980	0
343	20231212	131800	43595660	2980	2980	2980	2980	0
344	20231212	131700	43595660	2980	2980	2980	2980	0
345	20231212	131600	43595660	2980	2980	2980	2980	12
346	20231212	131500	43559900	2980	2980	2980	2980	167
347	20231212	131400	43062240	2980	2980	2980	2980	0
348	20231212	131300	43062240	2980	2980	2980	2980	0
349	20231212	131200	43062240	2980	2980	2980	2980	0
350	20231212	131100	43062240	2980	2980	2980	2980	0
351	20231212	131000	43062240	2980	2980	2980	2980	0
352	20231212	130900	43062240	2980	2980	2980	2980	0
353	20231212	130800	43062240	2980	2980	2980	2980	0
354	20231212	130700	43062240	2980	2980	2980	2980	0
355	20231212	130600	43062240	2980	2980	2980	2980	0
356	20231212	130500	43062240	2980	2980	2980	2980	10
357	20231212	130400	43032440	2970	2970	2970	2970	0
358	20231212	130300	43032440	2970	2970	2970	2970	0
359	20231212	130200	43032440	2970	2970	2970	2970	0
360	20231212	130100	43032440	2970	2970	2970	2970	0
361	20231212	130000	43032440	2970	2970	2970	2970	0
362	20231212	125900	43032440	2970	2970	2970	2970	0
363	20231212	125800	43032440	2970	2970	2970	2970	49
364	20231212	125700	42886910	2970	2970	2970	2970	0
365	20231212	125600	42886910	2970	2970	2970	2970	0
366	20231212	125500	42886910	2970	2970	2970	2970	11
367	20231212	125400	42854240	2970	2970	2970	2970	0
368	20231212	125300	42854240	2970	2970	2970	2970	0
369	20231212	125200	42854240	2970	2970	2970	2970	0
370	20231212	125100	42854240	2970	2970	2970	2970	0
371	20231212	125000	42854240	2970	2970	2970	2970	0
372	20231212	124900	42854240	2970	2970	2970	2970	0
373	20231212	124800	42854240	2970	2970	2970	2970	0
374	20231212	124700	42854240	2970	2970	2970	2970	0
375	20231212	124600	42854240	2970	2970	2970	2970	0
376	20231212	124500	42854240	2970	2970	2970	2970	0
377	20231212	124400	42854240	2970	2970	2970	2970	0
378	20231212	124300	42854240	2970	2970	2970	2970	10
379	20231212	124200	42824540	2960	2960	2960	2960	0
380	20231212	124100	42824540	2960	2960	2960	2960	0
381	20231212	124000	42824540	2960	2960	2960	2960	0
382	20231212	123900	42824540	2960	2960	2960	2960	0
383	20231212	123800	42824540	2960	2960	2960	2960	0
384	20231212	123700	42824540	2960	2960	2960	2960	0
385	20231212	123600	42824540	2960	2960	2960	2960	0
386	20231212	123500	42824540	2960	2960	2960	2960	0
387	20231212	123400	42824540	2960	2960	2960	2960	0
388	20231212	123300	42824540	2960	2960	2960	2960	0
389	20231212	123200	42824540	2960	2960	2960	2960	100
390	20231212	123100	42528540	2970	2960	2970	2960	74
391	20231212	123000	42309170	2970	2970	2970	2970	0
392	20231212	122900	42309170	2970	2970	2970	2970	123
393	20231212	122800	41943860	2970	2970	2970	2970	0
394	20231212	122700	41943860	2970	2970	2970	2970	0
395	20231212	122600	41943860	2970	2970	2970	2970	0
396	20231212	122500	41943860	2970	2970	2970	2970	0
397	20231212	122400	41943860	2970	2970	2970	2970	0
398	20231212	122300	41943860	2970	2970	2970	2970	0
399	20231212	122200	41943860	2970	2970	2970	2970	0
400	20231212	122100	41943860	2970	2970	2970	2970	0
401	20231212	122000	41943860	2970	2970	2970	2970	5
402	20231212	121900	41929010	2970	2970	2970	2970	193
403	20231212	121800	41355800	2970	2970	2970	2970	0
404	20231212	121700	41355800	2970	2970	2970	2970	0
405	20231212	121600	41355800	2970	2970	2970	2970	2
406	20231212	121500	41349860	2980	2970	2980	2970	647
407	20231212	121400	39421820	2980	2980	2980	2980	0
408	20231212	121300	39421820	2980	2980	2980	2980	0
409	20231212	121200	39421820	2980	2980	2980	2980	0
410	20231212	121100	39421820	2980	2980	2980	2980	0
411	20231212	121000	39421820	2980	2980	2980	2980	0
412	20231212	120900	39421820	2980	2980	2980	2980	0
413	20231212	120800	39421820	2980	2980	2980	2980	0
414	20231212	120700	39421820	2980	2980	2980	2980	0
415	20231212	120600	39421820	2980	2980	2980	2980	0
416	20231212	120500	39421820	2980	2980	2980	2980	0
417	20231212	120400	39421820	2980	2965	2980	2965	300
418	20231212	120300	38530170	2955	2955	2955	2955	0
419	20231212	120200	38530170	2955	2955	2955	2955	0
420	20231212	120100	38530170	2955	2955	2955	2955	981
421	20231212	120000	35631315	2960	2960	2960	2960	0
422	20231212	115900	35631315	2960	2960	2960	2960	0
423	20231212	115800	35631315	2960	2960	2960	2960	85
424	20231212	115700	35379715	2960	2970	2970	2960	2
425	20231212	115600	35373785	2960	2960	2960	2960	0
426	20231212	115500	35373785	2960	2960	2960	2960	0
427	20231212	115400	35373785	2960	2960	2960	2960	0
428	20231212	115300	35373785	2960	2960	2960	2960	0
429	20231212	115200	35373785	2960	2965	2965	2960	3
430	20231212	115100	35364900	2975	2975	2975	2975	0
431	20231212	115000	35364900	2975	2975	2975	2975	0
432	20231212	114900	35364900	2975	2975	2975	2975	0
433	20231212	114800	35364900	2975	2975	2975	2975	0
434	20231212	114700	35364900	2975	2970	2975	2970	3
435	20231212	114600	35355980	2955	2955	2955	2955	0
436	20231212	114500	35355980	2955	2955	2955	2955	0
437	20231212	114400	35355980	2955	2955	2955	2955	0
438	20231212	114300	35355980	2955	2955	2955	2955	0
439	20231212	114200	35355980	2955	2955	2955	2955	0
440	20231212	114100	35355980	2955	2955	2955	2955	0
441	20231212	114000	35355980	2955	2955	2955	2955	0
442	20231212	113900	35355980	2955	2965	2965	2955	161
443	20231212	113800	34880200	2955	2955	2955	2955	0
444	20231212	113700	34880200	2955	2955	2955	2955	0
445	20231212	113600	34880200	2955	2955	2955	2955	0
446	20231212	113500	34880200	2955	2955	2955	2955	29
447	20231212	113400	34794505	2955	2955	2955	2955	0
448	20231212	113300	34794505	2955	2965	2965	2955	400
449	20231212	113200	33612350	2980	2980	2980	2980	0
450	20231212	113100	33612350	2980	2980	2980	2980	0
451	20231212	113000	33612350	2980	2965	2980	2965	3
452	20231212	112900	33603430	2960	2960	2960	2960	0
453	20231212	112800	33603430	2960	2960	2960	2960	827
454	20231212	112700	31155510	2955	2955	2955	2955	0
455	20231212	112600	31155510	2955	2955	2955	2955	0
456	20231212	112500	31155510	2955	2960	2960	2955	100
457	20231212	112400	30859610	2980	2970	2980	2970	2
458	20231212	112300	30853660	2960	2960	2960	2960	0
459	20231212	112200	30853660	2960	2960	2960	2960	0
460	20231212	112100	30853660	2960	2975	2975	2960	1700
461	20231212	112000	25810255	2980	2980	2980	2980	50
462	20231212	111900	25661255	2980	2980	2980	2980	83
463	20231212	111800	25413915	2980	2980	2980	2980	0
464	20231212	111700	25413915	2980	2980	2980	2980	0
465	20231212	111600	25413915	2980	2980	2980	2980	0
466	20231212	111500	25413915	2980	2980	2980	2980	0
467	20231212	111400	25413915	2980	2980	2980	2980	193
468	20231212	111300	24838775	2980	2980	2980	2980	0
469	20231212	111200	24838775	2980	2980	2980	2980	0
470	20231212	111100	24838775	2980	2980	2980	2980	0
471	20231212	111000	24838775	2980	2980	2980	2980	0
472	20231212	110900	24838775	2980	2980	2980	2980	0
473	20231212	110800	24838775	2980	2980	2980	2980	0
474	20231212	110700	24838775	2980	2980	2980	2980	0
475	20231212	110600	24838775	2980	2980	2980	2980	0
476	20231212	110500	24838775	2980	2980	2980	2980	10
477	20231212	110400	24808975	2980	2980	2980	2980	6
478	20231212	110300	24791095	2980	2980	2980	2980	0
479	20231212	110200	24791095	2980	2980	2980	2980	0
480	20231212	110100	24791095	2980	2980	2980	2980	0
481	20231212	110000	24791095	2980	2980	2980	2980	0
482	20231212	105900	24791095	2980	2980	2980	2980	0
483	20231212	105800	24791095	2980	2980	2980	2980	0
484	20231212	105700	24791095	2980	2980	2980	2980	0
485	20231212	105600	24791095	2980	2980	2980	2980	0
486	20231212	105500	24791095	2980	2980	2980	2980	0
487	20231212	105400	24791095	2980	2980	2980	2980	5
488	20231212	105300	24776195	2975	2975	2975	2975	0
489	20231212	105200	24776195	2975	2975	2975	2975	0
490	20231212	105100	24776195	2975	2975	2975	2975	0
491	20231212	105000	24776195	2975	2975	2975	2975	0
492	20231212	104900	24776195	2975	2975	2975	2975	0
493	20231212	104800	24776195	2975	2975	2975	2975	0
494	20231212	104700	24776195	2975	2975	2975	2975	0
495	20231212	104600	24776195	2975	2975	2975	2975	0
496	20231212	104500	24776195	2975	2975	2975	2975	88
497	20231212	104400	24514395	2975	2975	2975	2975	1
498	20231212	104300	24511420	2975	2975	2975	2975	11
499	20231212	104200	24478695	2975	2975	2975	2975	0
500	20231212	104100	24478695	2975	2975	2975	2975	0
501	20231212	104000	24478695	2975	2975	2975	2975	5
502	20231212	103900	24463820	2975	2975	2975	2975	0
503	20231212	103800	24463820	2975	2975	2975	2975	0
504	20231212	103700	24463820	2975	2975	2975	2975	0
505	20231212	103600	24463820	2975	2975	2975	2975	0
506	20231212	103500	24463820	2975	2975	2975	2975	100
507	20231212	103400	24166320	2975	2975	2975	2975	0
508	20231212	103300	24166320	2975	2975	2975	2975	0
509	20231212	103200	24166320	2975	2975	2975	2975	0
510	20231212	103100	24166320	2975	2975	2975	2975	15
511	20231212	103000	24121695	2980	2980	2980	2980	0
512	20231212	102900	24121695	2980	2980	2980	2980	0
513	20231212	102800	24121695	2980	2980	2980	2980	0
514	20231212	102700	24121695	2980	2980	2980	2980	0
515	20231212	102600	24121695	2980	2980	2980	2980	0
516	20231212	102500	24121695	2980	2980	2980	2980	0
517	20231212	102400	24121695	2980	2980	2980	2980	0
518	20231212	102300	24121695	2980	2980	2980	2980	0
519	20231212	102200	24121695	2980	2980	2980	2980	0
520	20231212	102100	24121695	2980	2980	2980	2980	0
521	20231212	102000	24121695	2980	2980	2980	2980	0
522	20231212	101900	24121695	2980	2980	2980	2980	0
523	20231212	101800	24121695	2980	2980	2980	2980	0
524	20231212	101700	24121695	2980	2980	2980	2980	0
525	20231212	101600	24121695	2980	2980	2980	2980	0
526	20231212	101500	24121695	2980	2980	2980	2980	0
527	20231212	101400	24121695	2980	2980	2980	2980	0
528	20231212	101300	24121695	2980	2980	2980	2980	0
529	20231212	101200	24121695	2980	2980	2980	2980	50
530	20231212	101100	23972695	2980	2980	2980	2980	0
531	20231212	101000	23972695	2980	2980	2980	2980	0
532	20231212	100900	23972695	2980	2980	2980	2980	79
533	20231212	100800	23737275	2980	2980	2985	2980	52
534	20231212	100700	23582070	2980	2980	2980	2980	0
535	20231212	100600	23582070	2980	2980	2980	2980	338
536	20231212	100500	22574830	2980	2980	2980	2980	0
537	20231212	100400	22574830	2980	2980	2980	2980	1
538	20231212	100300	22571850	2980	2980	2980	2980	0
539	20231212	100200	22571850	2980	2980	2980	2980	0
540	20231212	100100	22571850	2980	2980	2980	2980	0
541	20231212	100000	22571850	2980	2980	2980	2980	0
542	20231212	095900	22571850	2980	2980	2980	2980	0
543	20231212	095800	22571850	2980	2980	2980	2980	0
544	20231212	095700	22571850	2980	2980	2980	2980	8
545	20231212	095600	22548010	2970	2970	2970	2970	0
546	20231212	095500	22548010	2970	2970	2970	2970	0
547	20231212	095400	22548010	2970	2970	2970	2970	0
548	20231212	095300	22548010	2970	2970	2970	2970	0
549	20231212	095200	22548010	2970	2970	2970	2970	100
550	20231212	095100	22251010	2970	2970	2970	2970	130
551	20231212	095000	21864910	2970	2980	2980	2970	900
552	20231212	094900	19190620	2985	2985	2985	2985	0
553	20231212	094800	19190620	2985	2985	2985	2985	1
554	20231212	094700	19187635	2980	2980	2980	2980	0
555	20231212	094600	19187635	2980	2980	2980	2980	39
556	20231212	094500	19071415	2980	2980	2980	2980	6
557	20231212	094400	19053535	2985	2985	2985	2985	6
558	20231212	094300	19035625	2985	2985	2985	2985	0
559	20231212	094200	19035625	2985	2985	2985	2985	5
560	20231212	094100	19020700	2985	2985	2985	2985	10
561	20231212	094000	18990850	2980	2980	2980	2980	1
562	20231212	093900	18987870	2980	2980	2980	2980	1
563	20231212	093800	18984890	2985	2985	2985	2985	0
564	20231212	093700	18984890	2985	2980	2985	2980	3
565	20231212	093600	18975945	2980	2980	2980	2980	642
566	20231212	093500	17062785	2980	2980	2980	2980	500
567	20231212	093400	15572785	2970	2970	2970	2970	0
568	20231212	093300	15572785	2970	2970	2970	2970	0
569	20231212	093200	15572785	2970	2980	2980	2970	393
570	20231212	093100	14404830	2985	2985	2985	2985	5
571	20231212	093000	14389905	2980	2985	2985	2980	335
572	20231212	092900	13391580	2985	2985	2985	2985	50
573	20231212	092800	13242330	2985	2985	2985	2985	0
574	20231212	092700	13242330	2985	2985	2985	2985	5
575	20231212	092600	13227405	2985	2985	2985	2985	0
576	20231212	092500	13227405	2985	2985	2985	2985	5
577	20231212	092400	13212480	2985	2985	2985	2985	0
578	20231212	092300	13212480	2985	2985	2985	2985	5
579	20231212	092200	13197555	2985	2985	2985	2985	0
580	20231212	092100	13197555	2985	2985	2985	2985	15
581	20231212	092000	13152780	2985	2975	2985	2975	77
582	20231212	091900	12923620	2975	2970	2975	2965	1080
583	20231212	091800	9721255	2965	2980	2980	2965	1454
584	20231212	091700	5404605	2980	2985	2985	2980	105
585	20231212	091600	5091680	2985	2985	2985	2985	5
586	20231212	091500	5076755	2985	2985	2985	2985	0
587	20231212	091400	5076755	2985	2985	2985	2985	5
588	20231212	091300	5061830	2990	2990	2990	2990	5
589	20231212	091200	5046880	2990	2990	2990	2990	7
590	20231212	091100	5025950	2980	2980	2980	2980	0
591	20231212	091000	5025950	2980	2990	2990	2980	198
592	20231212	090900	4435380	2990	2990	2990	2990	0
593	20231212	090800	4435380	2990	2990	2990	2990	7
594	20231212	090700	4414450	2990	2990	2995	2990	64
595	20231212	090600	4223055	2990	2990	2990	2990	0
596	20231212	090500	4223055	2990	2990	2990	2990	401
597	20231212	090400	3024065	2990	2990	2990	2990	0
598	20231212	090300	3024065	2990	2990	2990	2990	0
599	20231212	090200	3024065	2990	2990	2990	2990	7
600	20231212	090100	3003135	2980	2980	2980	2980	1
601	20231212	090000	3000155	2975	2980	2980	2975	1007