KissMeData/014940/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185900	158547205	2925	2925	2925	2925	3127
3	20231213	185800	158547205	2925	2925	2925	2925	0
4	20231213	185700	158547205	2925	2925	2925	2925	0
5	20231213	185600	158547205	2925	2925	2925	2925	0
6	20231213	185500	158547205	2925	2925	2925	2925	0
7	20231213	185400	158547205	2925	2925	2925	2925	0
8	20231213	185300	158547205	2925	2925	2925	2925	0
9	20231213	185200	158547205	2925	2925	2925	2925	0
10	20231213	185100	158547205	2925	2925	2925	2925	0
11	20231213	185000	158547205	2925	2925	2925	2925	0
12	20231213	184900	158547205	2925	2925	2925	2925	0
13	20231213	184800	158547205	2925	2925	2925	2925	0
14	20231213	184700	158547205	2925	2925	2925	2925	0
15	20231213	184600	158547205	2925	2925	2925	2925	0
16	20231213	184500	158547205	2925	2925	2925	2925	0
17	20231213	184400	158547205	2925	2925	2925	2925	0
18	20231213	184300	158547205	2925	2925	2925	2925	0
19	20231213	184200	158547205	2925	2925	2925	2925	0
20	20231213	184100	158547205	2925	2925	2925	2925	0
21	20231213	184000	158547205	2925	2925	2925	2925	0
22	20231213	183900	158547205	2925	2925	2925	2925	0
23	20231213	183800	158547205	2925	2925	2925	2925	0
24	20231213	183700	158547205	2925	2925	2925	2925	0
25	20231213	183600	158547205	2925	2925	2925	2925	0
26	20231213	183500	158547205	2925	2925	2925	2925	0
27	20231213	183400	158547205	2925	2925	2925	2925	0
28	20231213	183300	158547205	2925	2925	2925	2925	0
29	20231213	183200	158547205	2925	2925	2925	2925	0
30	20231213	183100	158547205	2925	2925	2925	2925	0
31	20231213	183000	158547205	2925	2925	2925	2925	0
32	20231213	182900	158547205	2925	2925	2925	2925	3127
33	20231213	182800	158547205	2925	2925	2925	2925	0
34	20231213	182700	158547205	2925	2925	2925	2925	0
35	20231213	182600	158547205	2925	2925	2925	2925	0
36	20231213	182500	158547205	2925	2925	2925	2925	0
37	20231213	182400	158547205	2925	2925	2925	2925	0
38	20231213	182300	158547205	2925	2925	2925	2925	0
39	20231213	182200	158547205	2925	2925	2925	2925	0
40	20231213	182100	158547205	2925	2925	2925	2925	0
41	20231213	182000	158547205	2925	2925	2925	2925	0
42	20231213	181900	158547205	2925	2925	2925	2925	0
43	20231213	181800	158547205	2925	2925	2925	2925	0
44	20231213	181700	158547205	2925	2925	2925	2925	0
45	20231213	181600	158547205	2925	2925	2925	2925	0
46	20231213	181500	158547205	2925	2925	2925	2925	0
47	20231213	181400	158547205	2925	2925	2925	2925	0
48	20231213	181300	158547205	2925	2925	2925	2925	0
49	20231213	181200	158547205	2925	2925	2925	2925	0
50	20231213	181100	158547205	2925	2925	2925	2925	0
51	20231213	181000	158547205	2925	2925	2925	2925	0
52	20231213	180900	158547205	2925	2925	2925	2925	0
53	20231213	180800	158547205	2925	2925	2925	2925	0
54	20231213	180700	158547205	2925	2925	2925	2925	0
55	20231213	180600	158547205	2925	2925	2925	2925	0
56	20231213	180500	158547205	2925	2925	2925	2925	0
57	20231213	180400	158547205	2925	2925	2925	2925	0
58	20231213	180300	158547205	2925	2925	2925	2925	0
59	20231213	180200	158547205	2925	2925	2925	2925	0
60	20231213	180100	158547205	2925	2925	2925	2925	0
61	20231213	180000	158547205	2925	2925	2925	2925	0
62	20231213	175900	158547205	2925	2925	2925	2925	3127
63	20231213	175800	158547205	2925	2925	2925	2925	0
64	20231213	175700	158547205	2925	2925	2925	2925	0
65	20231213	175600	158547205	2925	2925	2925	2925	0
66	20231213	175500	158547205	2925	2925	2925	2925	0
67	20231213	175400	158547205	2925	2925	2925	2925	0
68	20231213	175300	158547205	2925	2925	2925	2925	0
69	20231213	175200	158547205	2925	2925	2925	2925	0
70	20231213	175100	158547205	2925	2925	2925	2925	0
71	20231213	175000	158547205	2925	2925	2925	2925	0
72	20231213	174900	158547205	2925	2925	2925	2925	0
73	20231213	174800	158547205	2925	2925	2925	2925	0
74	20231213	174700	158547205	2925	2925	2925	2925	0
75	20231213	174600	158547205	2925	2925	2925	2925	0
76	20231213	174500	158547205	2925	2925	2925	2925	0
77	20231213	174400	158547205	2925	2925	2925	2925	0
78	20231213	174300	158547205	2925	2925	2925	2925	0
79	20231213	174200	158547205	2925	2925	2925	2925	0
80	20231213	174100	158547205	2925	2925	2925	2925	0
81	20231213	174000	158547205	2925	2925	2925	2925	0
82	20231213	173900	158547205	2925	2925	2925	2925	0
83	20231213	173800	158547205	2925	2925	2925	2925	0
84	20231213	173700	158547205	2925	2925	2925	2925	0
85	20231213	173600	158547205	2925	2925	2925	2925	0
86	20231213	173500	158547205	2925	2925	2925	2925	0
87	20231213	173400	158547205	2925	2925	2925	2925	0
88	20231213	173300	158547205	2925	2925	2925	2925	0
89	20231213	173200	158547205	2925	2925	2925	2925	0
90	20231213	173100	158547205	2925	2925	2925	2925	0
91	20231213	173000	158547205	2925	2925	2925	2925	0
92	20231213	172900	158547205	2925	2925	2925	2925	3127
93	20231213	172800	158547205	2925	2925	2925	2925	0
94	20231213	172700	158547205	2925	2925	2925	2925	0
95	20231213	172600	158547205	2925	2925	2925	2925	0
96	20231213	172500	158547205	2925	2925	2925	2925	0
97	20231213	172400	158547205	2925	2925	2925	2925	0
98	20231213	172300	158547205	2925	2925	2925	2925	0
99	20231213	172200	158547205	2925	2925	2925	2925	0
100	20231213	172100	158547205	2925	2925	2925	2925	0
101	20231213	172000	158547205	2925	2925	2925	2925	0
102	20231213	171900	158547205	2925	2925	2925	2925	0
103	20231213	171800	158547205	2925	2925	2925	2925	0
104	20231213	171700	158547205	2925	2925	2925	2925	0
105	20231213	171600	158547205	2925	2925	2925	2925	0
106	20231213	171500	158547205	2925	2925	2925	2925	0
107	20231213	171400	158547205	2925	2925	2925	2925	0
108	20231213	171300	158547205	2925	2925	2925	2925	0
109	20231213	171200	158547205	2925	2925	2925	2925	0
110	20231213	171100	158547205	2925	2925	2925	2925	0
111	20231213	171000	158547205	2925	2925	2925	2925	0
112	20231213	170900	158547205	2925	2925	2925	2925	0
113	20231213	170800	158547205	2925	2925	2925	2925	0
114	20231213	170700	158547205	2925	2925	2925	2925	0
115	20231213	170600	158547205	2925	2925	2925	2925	0
116	20231213	170500	158547205	2925	2925	2925	2925	0
117	20231213	170400	158547205	2925	2925	2925	2925	0
118	20231213	170300	158547205	2925	2925	2925	2925	0
119	20231213	170200	158547205	2925	2925	2925	2925	0
120	20231213	170100	158547205	2925	2925	2925	2925	0
121	20231213	170000	158547205	2925	2925	2925	2925	0
122	20231213	165900	158547205	2925	2925	2925	2925	3127
123	20231213	165800	158547205	2925	2925	2925	2925	0
124	20231213	165700	158547205	2925	2925	2925	2925	0
125	20231213	165600	158547205	2925	2925	2925	2925	0
126	20231213	165500	158547205	2925	2925	2925	2925	0
127	20231213	165400	158547205	2925	2925	2925	2925	0
128	20231213	165300	158547205	2925	2925	2925	2925	0
129	20231213	165200	158547205	2925	2925	2925	2925	0
130	20231213	165100	158547205	2925	2925	2925	2925	0
131	20231213	165000	158547205	2925	2925	2925	2925	0
132	20231213	164900	158547205	2925	2925	2925	2925	0
133	20231213	164800	158547205	2925	2925	2925	2925	0
134	20231213	164700	158547205	2925	2925	2925	2925	0
135	20231213	164600	158547205	2925	2925	2925	2925	0
136	20231213	164500	158547205	2925	2925	2925	2925	0
137	20231213	164400	158547205	2925	2925	2925	2925	0
138	20231213	164300	158547205	2925	2925	2925	2925	0
139	20231213	164200	158547205	2925	2925	2925	2925	0
140	20231213	164100	158547205	2925	2925	2925	2925	0
141	20231213	164000	158547205	2925	2925	2925	2925	0
142	20231213	163900	158547205	2925	2925	2925	2925	0
143	20231213	163800	158547205	2925	2925	2925	2925	0
144	20231213	163700	158547205	2925	2925	2925	2925	0
145	20231213	163600	158547205	2925	2925	2925	2925	0
146	20231213	163500	158547205	2925	2925	2925	2925	0
147	20231213	163400	158547205	2925	2925	2925	2925	0
148	20231213	163300	158547205	2925	2925	2925	2925	0
149	20231213	163200	158547205	2925	2925	2925	2925	0
150	20231213	163100	158547205	2925	2925	2925	2925	0
151	20231213	163000	158547205	2925	2925	2925	2925	0
152	20231213	162900	158547205	2925	2925	2925	2925	3127
153	20231213	162800	158547205	2925	2925	2925	2925	0
154	20231213	162700	158547205	2925	2925	2925	2925	0
155	20231213	162600	158547205	2925	2925	2925	2925	0
156	20231213	162500	158547205	2925	2925	2925	2925	0
157	20231213	162400	158547205	2925	2925	2925	2925	0
158	20231213	162300	158547205	2925	2925	2925	2925	0
159	20231213	162200	158547205	2925	2925	2925	2925	0
160	20231213	162100	158547205	2925	2925	2925	2925	0
161	20231213	162000	158547205	2925	2925	2925	2925	0
162	20231213	161900	158547205	2925	2925	2925	2925	0
163	20231213	161800	158547205	2925	2925	2925	2925	0
164	20231213	161700	158547205	2925	2925	2925	2925	0
165	20231213	161600	158547205	2925	2925	2925	2925	0
166	20231213	161500	158547205	2925	2925	2925	2925	0
167	20231213	161400	158547205	2925	2925	2925	2925	0
168	20231213	161300	158547205	2925	2925	2925	2925	0
169	20231213	161200	158547205	2925	2925	2925	2925	0
170	20231213	161100	158547205	2925	2925	2925	2925	0
171	20231213	161000	158547205	2925	2925	2925	2925	0
172	20231213	160900	158547205	2925	2925	2925	2925	0
173	20231213	160800	158547205	2925	2925	2925	2925	0
174	20231213	160700	158547205	2925	2925	2925	2925	0
175	20231213	160600	158547205	2925	2925	2925	2925	0
176	20231213	160500	158547205	2925	2925	2925	2925	0
177	20231213	160400	158547205	2925	2925	2925	2925	0
178	20231213	160300	158547205	2925	2925	2925	2925	0
179	20231213	160200	158547205	2925	2925	2925	2925	0
180	20231213	160100	158547205	2925	2925	2925	2925	0
181	20231213	160000	158547205	2925	2925	2925	2925	0
182	20231213	155900	158547205	2925	2925	2925	2925	3127
183	20231213	155800	158547205	2925	2925	2925	2925	0
184	20231213	155700	158547205	2925	2925	2925	2925	0
185	20231213	155600	158547205	2925	2925	2925	2925	0
186	20231213	155500	158547205	2925	2925	2925	2925	0
187	20231213	155400	158547205	2925	2925	2925	2925	0
188	20231213	155300	158547205	2925	2925	2925	2925	0
189	20231213	155200	158547205	2925	2925	2925	2925	0
190	20231213	155100	158547205	2925	2925	2925	2925	0
191	20231213	155000	158547205	2925	2925	2925	2925	0
192	20231213	154900	158547205	2925	2925	2925	2925	0
193	20231213	154800	158547205	2925	2925	2925	2925	0
194	20231213	154700	158547205	2925	2925	2925	2925	0
195	20231213	154600	158547205	2925	2925	2925	2925	0
196	20231213	154500	158547205	2925	2925	2925	2925	0
197	20231213	154400	158547205	2925	2925	2925	2925	0
198	20231213	154300	158547205	2925	2925	2925	2925	0
199	20231213	154200	158547205	2925	2925	2925	2925	0
200	20231213	154100	158547205	2925	2925	2925	2925	0
201	20231213	154000	158547205	2925	2925	2925	2925	0
202	20231213	153900	158547205	2925	2925	2925	2925	0
203	20231213	153800	158547205	2925	2925	2925	2925	0
204	20231213	153700	158547205	2925	2925	2925	2925	0
205	20231213	153600	158547205	2925	2925	2925	2925	0
206	20231213	153500	158547205	2925	2925	2925	2925	0
207	20231213	153400	158547205	2925	2925	2925	2925	0
208	20231213	153300	158547205	2925	2925	2925	2925	0
209	20231213	153200	158547205	2925	2925	2925	2925	0
210	20231213	153100	158547205	2925	2925	2925	2925	0
211	20231213	153000	158547205	2925	2925	2925	2925	3127
212	20231213	152900	149400730	2925	2925	2925	2925	0
213	20231213	152800	149400730	2925	2925	2925	2925	0
214	20231213	152700	149400730	2925	2925	2925	2925	0
215	20231213	152600	149400730	2925	2925	2925	2925	0
216	20231213	152500	149400730	2925	2925	2925	2925	0
217	20231213	152400	149400730	2925	2925	2925	2925	0
218	20231213	152300	149400730	2925	2925	2925	2925	0
219	20231213	152200	149400730	2925	2925	2925	2925	0
220	20231213	152100	149400730	2925	2925	2925	2925	0
221	20231213	152000	149400730	2925	2925	2925	2925	0
222	20231213	151900	149400730	2925	2925	2925	2920	354
223	20231213	151800	148366280	2925	2915	2925	2915	9
224	20231213	151700	148340035	2910	2910	2910	2910	1000
225	20231213	151600	145430035	2915	2915	2915	2915	3
226	20231213	151500	145421290	2915	2915	2915	2915	132
227	20231213	151400	145036510	2920	2920	2920	2920	0
228	20231213	151300	145036510	2920	2920	2920	2920	0
229	20231213	151200	145036510	2920	2920	2920	2920	100
230	20231213	151100	144744510	2915	2915	2915	2915	50
231	20231213	151000	144598760	2915	2915	2915	2915	5
232	20231213	150900	144584185	2915	2915	2915	2915	0
233	20231213	150800	144584185	2915	2915	2915	2915	100
234	20231213	150700	144292685	2915	2915	2915	2915	0
235	20231213	150600	144292685	2915	2915	2915	2915	10
236	20231213	150500	144263535	2915	2915	2915	2915	30
237	20231213	150400	144176085	2925	2925	2925	2925	0
238	20231213	150300	144176085	2925	2925	2925	2925	0
239	20231213	150200	144176085	2925	2925	2925	2925	0
240	20231213	150100	144176085	2925	2925	2925	2925	10
241	20231213	150000	144146835	2925	2925	2925	2925	0
242	20231213	145900	144146835	2925	2925	2925	2925	0
243	20231213	145800	144146835	2925	2925	2925	2925	0
244	20231213	145700	144146835	2925	2925	2925	2925	0
245	20231213	145600	144146835	2925	2920	2925	2920	58
246	20231213	145500	143977470	2920	2920	2920	2920	12
247	20231213	145400	143942430	2915	2915	2915	2915	0
248	20231213	145300	143942430	2915	2915	2915	2915	1
249	20231213	145200	143939515	2915	2915	2915	2915	0
250	20231213	145100	143939515	2915	2915	2915	2915	0
251	20231213	145000	143939515	2915	2915	2915	2915	0
252	20231213	144900	143939515	2915	2915	2915	2915	120
253	20231213	144800	143589715	2915	2915	2915	2915	333
254	20231213	144700	142619020	2915	2920	2920	2915	188
255	20231213	144600	142070980	2920	2915	2920	2915	356
256	20231213	144500	141033220	2920	2920	2920	2920	410
257	20231213	144400	139836020	2925	2925	2925	2925	0
258	20231213	144300	139836020	2925	2925	2925	2925	0
259	20231213	144200	139836020	2925	2925	2925	2925	0
260	20231213	144100	139836020	2925	2925	2925	2925	0
261	20231213	144000	139836020	2925	2925	2925	2925	0
262	20231213	143900	139836020	2925	2925	2925	2925	0
263	20231213	143800	139836020	2925	2925	2925	2925	4
264	20231213	143700	139824320	2920	2920	2920	2920	0
265	20231213	143600	139824320	2920	2920	2920	2920	0
266	20231213	143500	139824320	2920	2920	2920	2920	1
267	20231213	143400	139821400	2920	2920	2920	2920	0
268	20231213	143300	139821400	2920	2920	2920	2920	0
269	20231213	143200	139821400	2920	2920	2920	2920	0
270	20231213	143100	139821400	2920	2920	2920	2920	0
271	20231213	143000	139821400	2920	2920	2920	2920	14
272	20231213	142900	139780520	2925	2925	2925	2925	4
273	20231213	142800	139768820	2925	2925	2925	2925	0
274	20231213	142700	139768820	2925	2925	2925	2925	90
275	20231213	142600	139505570	2915	2915	2915	2915	1800
276	20231213	142500	134258570	2915	2920	2920	2915	1000
277	20231213	142400	131339615	2925	2925	2925	2925	10
278	20231213	142300	131310365	2925	2925	2925	2925	0
279	20231213	142200	131310365	2925	2925	2925	2925	0
280	20231213	142100	131310365	2925	2925	2925	2925	100
281	20231213	142000	131017865	2920	2920	2920	2920	16
282	20231213	141900	130971145	2925	2925	2925	2925	0
283	20231213	141800	130971145	2925	2925	2925	2925	0
284	20231213	141700	130971145	2925	2925	2925	2925	0
285	20231213	141600	130971145	2925	2925	2925	2925	2
286	20231213	141500	130965295	2920	2920	2920	2920	928
287	20231213	141400	128255535	2920	2920	2920	2920	0
288	20231213	141300	128255535	2920	2920	2920	2920	1720
289	20231213	141200	123233135	2920	2920	2920	2920	100
290	20231213	141100	122941135	2920	2920	2920	2920	1547
291	20231213	141000	118423895	2930	2930	2930	2930	0
292	20231213	140900	118423895	2930	2930	2930	2930	0
293	20231213	140800	118423895	2930	2930	2930	2930	0
294	20231213	140700	118423895	2930	2930	2930	2930	0
295	20231213	140600	118423895	2930	2920	2930	2920	344
296	20231213	140500	117416005	2920	2920	2920	2920	0
297	20231213	140400	117416005	2920	2930	2930	2920	2000
298	20231213	140300	111571880	2925	2925	2925	2925	0
299	20231213	140200	111571880	2925	2925	2925	2925	0
300	20231213	140100	111571880	2925	2925	2925	2925	0
301	20231213	140000	111571880	2925	2925	2925	2925	0
302	20231213	135900	111571880	2925	2925	2925	2925	0
303	20231213	135800	111571880	2925	2925	2925	2925	0
304	20231213	135700	111571880	2925	2925	2925	2925	0
305	20231213	135600	111571880	2925	2925	2925	2925	0
306	20231213	135500	111571880	2925	2925	2925	2925	0
307	20231213	135400	111571880	2925	2925	2925	2925	0
308	20231213	135300	111571880	2925	2925	2925	2925	0
309	20231213	135200	111571880	2925	2925	2925	2925	0
310	20231213	135100	111571880	2925	2925	2925	2925	0
311	20231213	135000	111571880	2925	2925	2925	2925	0
312	20231213	134900	111571880	2925	2925	2925	2925	0
313	20231213	134800	111571880	2925	2925	2925	2925	0
314	20231213	134700	111571880	2925	2925	2925	2925	0
315	20231213	134600	111571880	2925	2925	2925	2925	0
316	20231213	134500	111571880	2925	2925	2925	2925	0
317	20231213	134400	111571880	2925	2925	2925	2925	0
318	20231213	134300	111571880	2925	2925	2925	2925	294
319	20231213	134200	110711930	2925	2925	2925	2925	0
320	20231213	134100	110711930	2925	2925	2925	2925	0
321	20231213	134000	110711930	2925	2925	2925	2925	0
322	20231213	133900	110711930	2925	2930	2930	2925	15
323	20231213	133800	110667985	2930	2930	2930	2930	1
324	20231213	133700	110665055	2940	2940	2940	2940	0
325	20231213	133600	110665055	2940	2940	2940	2940	0
326	20231213	133500	110665055	2940	2940	2940	2940	0
327	20231213	133400	110665055	2940	2940	2940	2940	0
328	20231213	133300	110665055	2940	2940	2940	2940	0
329	20231213	133200	110665055	2940	2940	2940	2940	0
330	20231213	133100	110665055	2940	2940	2940	2940	0
331	20231213	133000	110665055	2940	2940	2940	2940	0
332	20231213	132900	110665055	2940	2940	2940	2940	98
333	20231213	132800	110376935	2925	2925	2925	2925	0
334	20231213	132700	110376935	2925	2925	2925	2925	0
335	20231213	132600	110376935	2925	2925	2925	2925	0
336	20231213	132500	110376935	2925	2925	2925	2925	0
337	20231213	132400	110376935	2925	2925	2925	2925	1547
338	20231213	132300	105851960	2930	2930	2930	2930	0
339	20231213	132200	105851960	2930	2930	2930	2930	0
340	20231213	132100	105851960	2930	2930	2930	2930	0
341	20231213	132000	105851960	2930	2930	2930	2930	0
342	20231213	131900	105851960	2930	2930	2930	2930	317
343	20231213	131800	104923150	2930	2930	2930	2930	0
344	20231213	131700	104923150	2930	2930	2930	2930	80
345	20231213	131600	104688750	2930	2930	2930	2930	0
346	20231213	131500	104688750	2930	2940	2940	2930	300
347	20231213	131400	103808680	2940	2940	2940	2940	0
348	20231213	131300	103808680	2940	2940	2940	2940	0
349	20231213	131200	103808680	2940	2940	2940	2940	0
350	20231213	131100	103808680	2940	2940	2940	2940	0
351	20231213	131000	103808680	2940	2940	2940	2940	0
352	20231213	130900	103808680	2940	2940	2940	2940	0
353	20231213	130800	103808680	2940	2940	2940	2940	0
354	20231213	130700	103808680	2940	2940	2940	2940	347
355	20231213	130600	102788500	2940	2940	2940	2940	0
356	20231213	130500	102788500	2940	2940	2940	2940	325
357	20231213	130400	101833000	2940	2940	2940	2940	0
358	20231213	130300	101833000	2940	2940	2940	2940	5
359	20231213	130200	101818300	2940	2940	2940	2940	0
360	20231213	130100	101818300	2940	2940	2940	2940	0
361	20231213	130000	101818300	2940	2940	2940	2940	0
362	20231213	125900	101818300	2940	2940	2940	2940	0
363	20231213	125800	101818300	2940	2940	2940	2940	0
364	20231213	125700	101818300	2940	2940	2940	2940	0
365	20231213	125600	101818300	2940	2940	2940	2940	0
366	20231213	125500	101818300	2940	2940	2940	2940	1
367	20231213	125400	101815360	2940	2940	2940	2940	0
368	20231213	125300	101815360	2940	2940	2940	2940	0
369	20231213	125200	101815360	2940	2940	2940	2940	0
370	20231213	125100	101815360	2940	2940	2940	2940	0
371	20231213	125000	101815360	2940	2940	2940	2940	4
372	20231213	124900	101803600	2940	2940	2940	2940	3
373	20231213	124800	101794780	2940	2940	2940	2940	0
374	20231213	124700	101794780	2940	2940	2940	2940	2
375	20231213	124600	101788900	2940	2940	2940	2940	0
376	20231213	124500	101788900	2940	2940	2940	2940	1
377	20231213	124400	101785960	2940	2940	2940	2940	0
378	20231213	124300	101785960	2940	2940	2940	2940	0
379	20231213	124200	101785960	2940	2940	2940	2940	0
380	20231213	124100	101785960	2940	2940	2940	2940	0
381	20231213	124000	101785960	2940	2940	2940	2940	0
382	20231213	123900	101785960	2940	2940	2940	2940	200
383	20231213	123800	101197960	2940	2940	2940	2940	0
384	20231213	123700	101197960	2940	2940	2940	2940	0
385	20231213	123600	101197960	2940	2940	2940	2940	0
386	20231213	123500	101197960	2940	2940	2940	2940	0
387	20231213	123400	101197960	2940	2940	2940	2940	0
388	20231213	123300	101197960	2940	2940	2940	2940	0
389	20231213	123200	101197960	2940	2940	2940	2940	0
390	20231213	123100	101197960	2940	2940	2940	2940	0
391	20231213	123000	101197960	2940	2940	2940	2940	0
392	20231213	122900	101197960	2940	2940	2940	2940	500
393	20231213	122800	99727960	2940	2940	2940	2940	0
394	20231213	122700	99727960	2940	2940	2940	2940	0
395	20231213	122600	99727960	2940	2940	2940	2940	0
396	20231213	122500	99727960	2940	2940	2940	2940	0
397	20231213	122400	99727960	2940	2940	2940	2940	0
398	20231213	122300	99727960	2940	2940	2940	2940	7
399	20231213	122200	99707380	2940	2940	2940	2940	390
400	20231213	122100	98560780	2940	2940	2940	2940	1000
401	20231213	122000	95620780	2940	2940	2940	2940	1
402	20231213	121900	95617840	2935	2935	2935	2935	1499
403	20231213	121800	91218275	2935	2935	2935	2935	0
404	20231213	121700	91218275	2935	2935	2935	2935	1
405	20231213	121600	91215340	2930	2930	2930	2930	0
406	20231213	121500	91215340	2930	2930	2930	2930	0
407	20231213	121400	91215340	2930	2930	2930	2930	0
408	20231213	121300	91215340	2930	2930	2930	2930	0
409	20231213	121200	91215340	2930	2930	2930	2930	335
410	20231213	121100	90233790	2925	2925	2925	2925	0
411	20231213	121000	90233790	2925	2925	2925	2925	0
412	20231213	120900	90233790	2925	2925	2925	2925	0
413	20231213	120800	90233790	2925	2925	2925	2925	0
414	20231213	120700	90233790	2925	2925	2925	2925	0
415	20231213	120600	90233790	2925	2930	2930	2925	14
416	20231213	120500	90192825	2930	2930	2930	2930	0
417	20231213	120400	90192825	2930	2930	2930	2930	0
418	20231213	120300	90192825	2930	2930	2930	2930	0
419	20231213	120200	90192825	2930	2925	2930	2925	513
420	20231213	120100	88689800	2930	2925	2930	2925	170
421	20231213	120000	88192325	2930	2930	2930	2930	3
422	20231213	115900	88183535	2930	2930	2930	2930	0
423	20231213	115800	88183535	2930	2930	2930	2930	10
424	20231213	115700	88154235	2930	2930	2930	2930	0
425	20231213	115600	88154235	2930	2930	2930	2930	1
426	20231213	115500	88151305	2925	2925	2925	2925	0
427	20231213	115400	88151305	2925	2925	2925	2925	0
428	20231213	115300	88151305	2925	2925	2925	2925	100
429	20231213	115200	87858805	2925	2925	2925	2925	0
430	20231213	115100	87858805	2925	2925	2925	2925	0
431	20231213	115000	87858805	2925	2925	2925	2925	0
432	20231213	114900	87858805	2925	2925	2925	2925	0
433	20231213	114800	87858805	2925	2925	2925	2925	0
434	20231213	114700	87858805	2925	2925	2925	2925	0
435	20231213	114600	87858805	2925	2925	2925	2925	0
436	20231213	114500	87858805	2925	2925	2925	2925	54
437	20231213	114400	87700855	2930	2930	2930	2930	0
438	20231213	114300	87700855	2930	2930	2930	2930	0
439	20231213	114200	87700855	2930	2930	2930	2930	0
440	20231213	114100	87700855	2930	2930	2930	2930	0
441	20231213	114000	87700855	2930	2930	2930	2930	0
442	20231213	113900	87700855	2930	2925	2930	2925	2
443	20231213	113800	87695000	2925	2925	2925	2925	0
444	20231213	113700	87695000	2925	2925	2925	2925	0
445	20231213	113600	87695000	2925	2925	2925	2925	1
446	20231213	113500	87692075	2925	2925	2925	2925	0
447	20231213	113400	87692075	2925	2925	2925	2925	0
448	20231213	113300	87692075	2925	2925	2925	2925	0
449	20231213	113200	87692075	2925	2925	2925	2925	0
450	20231213	113100	87692075	2925	2925	2925	2925	0
451	20231213	113000	87692075	2925	2925	2925	2925	0
452	20231213	112900	87692075	2925	2925	2925	2925	0
453	20231213	112800	87692075	2925	2930	2930	2925	267
454	20231213	112700	86909815	2930	2930	2930	2930	0
455	20231213	112600	86909815	2930	2930	2930	2930	0
456	20231213	112500	86909815	2930	2930	2930	2930	0
457	20231213	112400	86909815	2930	2930	2930	2930	0
458	20231213	112300	86909815	2930	2930	2930	2930	0
459	20231213	112200	86909815	2930	2930	2930	2930	0
460	20231213	112100	86909815	2930	2930	2930	2930	0
461	20231213	112000	86909815	2930	2930	2930	2930	2
462	20231213	111900	86903955	2930	2930	2930	2930	1050
463	20231213	111800	83827455	2930	2930	2930	2930	0
464	20231213	111700	83827455	2930	2930	2930	2930	0
465	20231213	111600	83827455	2930	2930	2930	2930	0
466	20231213	111500	83827455	2930	2930	2930	2930	0
467	20231213	111400	83827455	2930	2930	2930	2930	0
468	20231213	111300	83827455	2930	2930	2930	2930	0
469	20231213	111200	83827455	2930	2930	2930	2930	50
470	20231213	111100	83680955	2925	2925	2925	2925	0
471	20231213	111000	83680955	2925	2925	2925	2925	0
472	20231213	110900	83680955	2925	2925	2925	2925	0
473	20231213	110800	83680955	2925	2925	2925	2925	0
474	20231213	110700	83680955	2925	2925	2925	2925	0
475	20231213	110600	83680955	2925	2925	2925	2925	0
476	20231213	110500	83680955	2925	2925	2925	2925	0
477	20231213	110400	83680955	2925	2925	2925	2925	0
478	20231213	110300	83680955	2925	2925	2925	2925	13
479	20231213	110200	83642930	2925	2925	2925	2925	0
480	20231213	110100	83642930	2925	2925	2925	2925	0
481	20231213	110000	83642930	2925	2925	2925	2925	0
482	20231213	105900	83642930	2925	2925	2925	2925	0
483	20231213	105800	83642930	2925	2925	2925	2925	22
484	20231213	105700	83578580	2925	2925	2925	2925	10
485	20231213	105600	83549330	2925	2925	2925	2925	10
486	20231213	105500	83520080	2925	2925	2925	2925	11
487	20231213	105400	83487905	2925	2925	2925	2925	0
488	20231213	105300	83487905	2925	2925	2925	2925	8
489	20231213	105200	83464505	2920	2920	2920	2920	0
490	20231213	105100	83464505	2920	2920	2920	2920	0
491	20231213	105000	83464505	2920	2920	2920	2920	0
492	20231213	104900	83464505	2920	2920	2920	2920	0
493	20231213	104800	83464505	2920	2920	2920	2920	0
494	20231213	104700	83464505	2920	2920	2920	2920	0
495	20231213	104600	83464505	2920	2925	2925	2920	368
496	20231213	104500	82389315	2925	2925	2925	2925	0
497	20231213	104400	82389315	2925	2925	2925	2925	0
498	20231213	104300	82389315	2925	2925	2925	2925	24
499	20231213	104200	82319115	2925	2925	2925	2925	0
500	20231213	104100	82319115	2925	2925	2925	2925	50
501	20231213	104000	82172865	2925	2925	2925	2925	938
502	20231213	103900	79429215	2930	2930	2930	2930	40
503	20231213	103800	79312015	2930	2930	2930	2930	0
504	20231213	103700	79312015	2930	2930	2930	2930	0
505	20231213	103600	79312015	2930	2930	2930	2930	0
506	20231213	103500	79312015	2930	2930	2930	2930	0
507	20231213	103400	79312015	2930	2930	2930	2930	0
508	20231213	103300	79312015	2930	2930	2930	2930	1
509	20231213	103200	79309085	2925	2925	2925	2925	0
510	20231213	103100	79309085	2925	2925	2925	2925	0
511	20231213	103000	79309085	2925	2925	2925	2925	0
512	20231213	102900	79309085	2925	2925	2925	2925	0
513	20231213	102800	79309085	2925	2925	2925	2925	0
514	20231213	102700	79309085	2925	2925	2925	2925	0
515	20231213	102600	79309085	2925	2925	2925	2925	0
516	20231213	102500	79309085	2925	2925	2925	2925	0
517	20231213	102400	79309085	2925	2925	2925	2925	0
518	20231213	102300	79309085	2925	2925	2925	2925	0
519	20231213	102200	79309085	2925	2925	2925	2925	0
520	20231213	102100	79309085	2925	2925	2925	2925	0
521	20231213	102000	79309085	2925	2925	2925	2925	1000
522	20231213	101900	76384085	2925	2925	2925	2925	0
523	20231213	101800	76384085	2925	2925	2925	2925	689
524	20231213	101700	74368760	2925	2930	2930	2925	1100
525	20231213	101600	71150760	2925	2925	2925	2925	44
526	20231213	101500	71022060	2925	2925	2925	2925	1525
527	20231213	101400	66561435	2925	2925	2925	2925	0
528	20231213	101300	66561435	2925	2925	2925	2925	0
529	20231213	101200	66561435	2925	2925	2925	2925	0
530	20231213	101100	66561435	2925	2925	2925	2925	950
531	20231213	101000	63782685	2930	2930	2930	2930	1
532	20231213	100900	63779755	2925	2925	2925	2925	0
533	20231213	100800	63779755	2925	2925	2925	2925	0
534	20231213	100700	63779755	2925	2925	2925	2925	0
535	20231213	100600	63779755	2925	2925	2925	2925	441
536	20231213	100500	62489830	2925	2925	2925	2925	137
537	20231213	100400	62089105	2930	2930	2930	2930	1
538	20231213	100300	62086175	2925	2925	2925	2925	0
539	20231213	100200	62086175	2925	2925	2925	2925	0
540	20231213	100100	62086175	2925	2925	2925	2925	0
541	20231213	100000	62086175	2925	2925	2925	2925	0
542	20231213	095900	62086175	2925	2925	2925	2925	0
543	20231213	095800	62086175	2925	2925	2925	2925	0
544	20231213	095700	62086175	2925	2925	2925	2925	1
545	20231213	095600	62083250	2920	2925	2925	2920	1162
546	20231213	095500	58689925	2925	2925	2925	2925	0
547	20231213	095400	58689925	2925	2935	2935	2925	10000
548	20231213	095300	29426425	2940	2940	2940	2940	0
549	20231213	095200	29426425	2940	2940	2940	2940	0
550	20231213	095100	29426425	2940	2940	2940	2940	0
551	20231213	095000	29426425	2940	2940	2940	2940	71
552	20231213	094900	29217685	2945	2945	2945	2945	0
553	20231213	094800	29217685	2945	2945	2945	2945	0
554	20231213	094700	29217685	2945	2945	2945	2945	0
555	20231213	094600	29217685	2945	2945	2945	2945	10
556	20231213	094500	29188235	2945	2945	2945	2945	5
557	20231213	094400	29173510	2940	2940	2940	2940	0
558	20231213	094300	29173510	2940	2940	2940	2940	0
559	20231213	094200	29173510	2940	2940	2940	2940	0
560	20231213	094100	29173510	2940	2940	2940	2940	0
561	20231213	094000	29173510	2940	2945	2945	2940	31
562	20231213	093900	29082270	2945	2945	2945	2945	0
563	20231213	093800	29082270	2945	2945	2945	2945	0
564	20231213	093700	29082270	2945	2945	2945	2945	3
565	20231213	093600	29073435	2945	2945	2945	2945	0
566	20231213	093500	29073435	2945	2945	2945	2945	0
567	20231213	093400	29073435	2945	2950	2950	2945	122
568	20231213	093300	28713640	2955	2955	2955	2955	10
569	20231213	093200	28684090	2955	2955	2955	2955	0
570	20231213	093100	28684090	2955	2955	2955	2955	20
571	20231213	093000	28624990	2950	2950	2950	2950	0
572	20231213	092900	28624990	2950	2950	2950	2950	478
573	20231213	092800	27214890	2950	2950	2950	2950	9
574	20231213	092700	27188340	2950	2950	2950	2950	1
575	20231213	092600	27185390	2950	2950	2950	2950	0
576	20231213	092500	27185390	2950	2950	2950	2950	0
577	20231213	092400	27185390	2950	2940	2950	2940	503
578	20231213	092300	25701560	2940	2935	2940	2935	663
579	20231213	092200	23752445	2930	2945	2945	2930	2200
580	20231213	092100	17296705	2940	2940	2940	2940	0
581	20231213	092000	17296705	2940	2940	2940	2940	0
582	20231213	091900	17296705	2940	2940	2940	2940	0
583	20231213	091800	17296705	2940	2940	2940	2940	0
584	20231213	091700	17296705	2940	2945	2945	2940	1873
585	20231213	091600	11783220	2950	2950	2950	2950	24
586	20231213	091500	11712420	2945	2950	2950	2945	201
587	20231213	091400	11120370	2950	2950	2950	2950	1
588	20231213	091300	11117420	2955	2955	2955	2955	5
589	20231213	091200	11102645	2955	2955	2955	2955	0
590	20231213	091100	11102645	2955	2955	2955	2955	473
591	20231213	091000	9704930	2940	2940	2940	2940	0
592	20231213	090900	9704930	2940	2960	2960	2940	604
593	20231213	090800	7929010	2960	2960	2960	2960	82
594	20231213	090700	7686290	2980	2980	2980	2980	2
595	20231213	090600	7680330	2980	2980	2980	2950	54
596	20231213	090500	7520180	2980	2980	2980	2980	0
597	20231213	090400	7520180	2980	2980	2980	2980	0
598	20231213	090300	7520180	2980	2970	2980	2970	217
599	20231213	090200	6873620	2970	2970	2970	2970	70
600	20231213	090100	6665720	2980	2955	2980	2935	1090
601	20231213	090000	3455750	2955	2970	2970	2955	1166