KissMeData/014940/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185900	251933285	2970	2970	2970	2970	774
3	20231214	185800	251933285	2970	2970	2970	2970	0
4	20231214	185700	251933285	2970	2970	2970	2970	0
5	20231214	185600	251933285	2970	2970	2970	2970	0
6	20231214	185500	251933285	2970	2970	2970	2970	0
7	20231214	185400	251933285	2970	2970	2970	2970	0
8	20231214	185300	251933285	2970	2970	2970	2970	0
9	20231214	185200	251933285	2970	2970	2970	2970	0
10	20231214	185100	251933285	2970	2970	2970	2970	0
11	20231214	185000	251933285	2970	2970	2970	2970	0
12	20231214	184900	251933285	2970	2970	2970	2970	0
13	20231214	184800	251933285	2970	2970	2970	2970	0
14	20231214	184700	251933285	2970	2970	2970	2970	0
15	20231214	184600	251933285	2970	2970	2970	2970	0
16	20231214	184500	251933285	2970	2970	2970	2970	0
17	20231214	184400	251933285	2970	2970	2970	2970	0
18	20231214	184300	251933285	2970	2970	2970	2970	0
19	20231214	184200	251933285	2970	2970	2970	2970	0
20	20231214	184100	251933285	2970	2970	2970	2970	0
21	20231214	184000	251933285	2970	2970	2970	2970	0
22	20231214	183900	251933285	2970	2970	2970	2970	0
23	20231214	183800	251933285	2970	2970	2970	2970	0
24	20231214	183700	251933285	2970	2970	2970	2970	0
25	20231214	183600	251933285	2970	2970	2970	2970	0
26	20231214	183500	251933285	2970	2970	2970	2970	0
27	20231214	183400	251933285	2970	2970	2970	2970	0
28	20231214	183300	251933285	2970	2970	2970	2970	0
29	20231214	183200	251933285	2970	2970	2970	2970	0
30	20231214	183100	251933285	2970	2970	2970	2970	0
31	20231214	183000	251933285	2970	2970	2970	2970	0
32	20231214	182900	251933285	2970	2970	2970	2970	774
33	20231214	182800	251933285	2970	2970	2970	2970	0
34	20231214	182700	251933285	2970	2970	2970	2970	0
35	20231214	182600	251933285	2970	2970	2970	2970	0
36	20231214	182500	251933285	2970	2970	2970	2970	0
37	20231214	182400	251933285	2970	2970	2970	2970	0
38	20231214	182300	251933285	2970	2970	2970	2970	0
39	20231214	182200	251933285	2970	2970	2970	2970	0
40	20231214	182100	251933285	2970	2970	2970	2970	0
41	20231214	182000	251933285	2970	2970	2970	2970	0
42	20231214	181900	251933285	2970	2970	2970	2970	0
43	20231214	181800	251933285	2970	2970	2970	2970	0
44	20231214	181700	251933285	2970	2970	2970	2970	0
45	20231214	181600	251933285	2970	2970	2970	2970	0
46	20231214	181500	251933285	2970	2970	2970	2970	0
47	20231214	181400	251933285	2970	2970	2970	2970	0
48	20231214	181300	251933285	2970	2970	2970	2970	0
49	20231214	181200	251933285	2970	2970	2970	2970	0
50	20231214	181100	251933285	2970	2970	2970	2970	0
51	20231214	181000	251933285	2970	2970	2970	2970	0
52	20231214	180900	251933285	2970	2970	2970	2970	0
53	20231214	180800	251933285	2970	2970	2970	2970	0
54	20231214	180700	251933285	2970	2970	2970	2970	0
55	20231214	180600	251933285	2970	2970	2970	2970	0
56	20231214	180500	251933285	2970	2970	2970	2970	0
57	20231214	180400	251933285	2970	2970	2970	2970	0
58	20231214	180300	251933285	2970	2970	2970	2970	0
59	20231214	180200	251933285	2970	2970	2970	2970	0
60	20231214	180100	251933285	2970	2970	2970	2970	0
61	20231214	180000	251933285	2970	2970	2970	2970	0
62	20231214	175900	251933285	2970	2970	2970	2970	774
63	20231214	175800	251933285	2970	2970	2970	2970	0
64	20231214	175700	251933285	2970	2970	2970	2970	0
65	20231214	175600	251933285	2970	2970	2970	2970	0
66	20231214	175500	251933285	2970	2970	2970	2970	0
67	20231214	175400	251933285	2970	2970	2970	2970	0
68	20231214	175300	251933285	2970	2970	2970	2970	0
69	20231214	175200	251933285	2970	2970	2970	2970	0
70	20231214	175100	251933285	2970	2970	2970	2970	0
71	20231214	175000	251933285	2970	2970	2970	2970	0
72	20231214	174900	251933285	2970	2970	2970	2970	0
73	20231214	174800	251933285	2970	2970	2970	2970	0
74	20231214	174700	251933285	2970	2970	2970	2970	0
75	20231214	174600	251933285	2970	2970	2970	2970	0
76	20231214	174500	251933285	2970	2970	2970	2970	0
77	20231214	174400	251933285	2970	2970	2970	2970	0
78	20231214	174300	251933285	2970	2970	2970	2970	0
79	20231214	174200	251933285	2970	2970	2970	2970	0
80	20231214	174100	251933285	2970	2970	2970	2970	0
81	20231214	174000	251933285	2970	2970	2970	2970	0
82	20231214	173900	251933285	2970	2970	2970	2970	0
83	20231214	173800	251933285	2970	2970	2970	2970	0
84	20231214	173700	251933285	2970	2970	2970	2970	0
85	20231214	173600	251933285	2970	2970	2970	2970	0
86	20231214	173500	251933285	2970	2970	2970	2970	0
87	20231214	173400	251933285	2970	2970	2970	2970	0
88	20231214	173300	251933285	2970	2970	2970	2970	0
89	20231214	173200	251933285	2970	2970	2970	2970	0
90	20231214	173100	251933285	2970	2970	2970	2970	0
91	20231214	173000	251933285	2970	2970	2970	2970	0
92	20231214	172900	251933285	2970	2970	2970	2970	774
93	20231214	172800	251933285	2970	2970	2970	2970	0
94	20231214	172700	251933285	2970	2970	2970	2970	0
95	20231214	172600	251933285	2970	2970	2970	2970	0
96	20231214	172500	251933285	2970	2970	2970	2970	0
97	20231214	172400	251933285	2970	2970	2970	2970	0
98	20231214	172300	251933285	2970	2970	2970	2970	0
99	20231214	172200	251933285	2970	2970	2970	2970	0
100	20231214	172100	251933285	2970	2970	2970	2970	0
101	20231214	172000	251933285	2970	2970	2970	2970	0
102	20231214	171900	251933285	2970	2970	2970	2970	0
103	20231214	171800	251933285	2970	2970	2970	2970	0
104	20231214	171700	251933285	2970	2970	2970	2970	0
105	20231214	171600	251933285	2970	2970	2970	2970	0
106	20231214	171500	251933285	2970	2970	2970	2970	0
107	20231214	171400	251933285	2970	2970	2970	2970	0
108	20231214	171300	251933285	2970	2970	2970	2970	0
109	20231214	171200	251933285	2970	2970	2970	2970	0
110	20231214	171100	251933285	2970	2970	2970	2970	0
111	20231214	171000	251933285	2970	2970	2970	2970	0
112	20231214	170900	251933285	2970	2970	2970	2970	0
113	20231214	170800	251933285	2970	2970	2970	2970	0
114	20231214	170700	251933285	2970	2970	2970	2970	0
115	20231214	170600	251933285	2970	2970	2970	2970	0
116	20231214	170500	251933285	2970	2970	2970	2970	0
117	20231214	170400	251933285	2970	2970	2970	2970	0
118	20231214	170300	251933285	2970	2970	2970	2970	0
119	20231214	170200	251933285	2970	2970	2970	2970	0
120	20231214	170100	251933285	2970	2970	2970	2970	0
121	20231214	170000	251933285	2970	2970	2970	2970	0
122	20231214	165900	251933285	2970	2970	2970	2970	774
123	20231214	165800	251933285	2970	2970	2970	2970	0
124	20231214	165700	251933285	2970	2970	2970	2970	0
125	20231214	165600	251933285	2970	2970	2970	2970	0
126	20231214	165500	251933285	2970	2970	2970	2970	0
127	20231214	165400	251933285	2970	2970	2970	2970	0
128	20231214	165300	251933285	2970	2970	2970	2970	0
129	20231214	165200	251933285	2970	2970	2970	2970	0
130	20231214	165100	251933285	2970	2970	2970	2970	0
131	20231214	165000	251933285	2970	2970	2970	2970	0
132	20231214	164900	251933285	2970	2970	2970	2970	0
133	20231214	164800	251933285	2970	2970	2970	2970	0
134	20231214	164700	251933285	2970	2970	2970	2970	0
135	20231214	164600	251933285	2970	2970	2970	2970	0
136	20231214	164500	251933285	2970	2970	2970	2970	0
137	20231214	164400	251933285	2970	2970	2970	2970	0
138	20231214	164300	251933285	2970	2970	2970	2970	0
139	20231214	164200	251933285	2970	2970	2970	2970	0
140	20231214	164100	251933285	2970	2970	2970	2970	0
141	20231214	164000	251933285	2970	2970	2970	2970	0
142	20231214	163900	251933285	2970	2970	2970	2970	0
143	20231214	163800	251933285	2970	2970	2970	2970	0
144	20231214	163700	251933285	2970	2970	2970	2970	0
145	20231214	163600	251933285	2970	2970	2970	2970	0
146	20231214	163500	251933285	2970	2970	2970	2970	0
147	20231214	163400	251933285	2970	2970	2970	2970	0
148	20231214	163300	251933285	2970	2970	2970	2970	0
149	20231214	163200	251933285	2970	2970	2970	2970	0
150	20231214	163100	251933285	2970	2970	2970	2970	0
151	20231214	163000	251933285	2970	2970	2970	2970	0
152	20231214	162900	251933285	2970	2970	2970	2970	774
153	20231214	162800	251933285	2970	2970	2970	2970	0
154	20231214	162700	251933285	2970	2970	2970	2970	0
155	20231214	162600	251933285	2970	2970	2970	2970	0
156	20231214	162500	251933285	2970	2970	2970	2970	0
157	20231214	162400	251933285	2970	2970	2970	2970	0
158	20231214	162300	251933285	2970	2970	2970	2970	0
159	20231214	162200	251933285	2970	2970	2970	2970	0
160	20231214	162100	251933285	2970	2970	2970	2970	0
161	20231214	162000	251933285	2970	2970	2970	2970	0
162	20231214	161900	251933285	2970	2970	2970	2970	0
163	20231214	161800	251933285	2970	2970	2970	2970	0
164	20231214	161700	251933285	2970	2970	2970	2970	0
165	20231214	161600	251933285	2970	2970	2970	2970	0
166	20231214	161500	251933285	2970	2970	2970	2970	0
167	20231214	161400	251933285	2970	2970	2970	2970	0
168	20231214	161300	251933285	2970	2970	2970	2970	0
169	20231214	161200	251933285	2970	2970	2970	2970	0
170	20231214	161100	251933285	2970	2970	2970	2970	0
171	20231214	161000	251933285	2970	2970	2970	2970	0
172	20231214	160900	251933285	2970	2970	2970	2970	0
173	20231214	160800	251933285	2970	2970	2970	2970	0
174	20231214	160700	251933285	2970	2970	2970	2970	0
175	20231214	160600	251933285	2970	2970	2970	2970	0
176	20231214	160500	251933285	2970	2970	2970	2970	0
177	20231214	160400	251933285	2970	2970	2970	2970	0
178	20231214	160300	251933285	2970	2970	2970	2970	0
179	20231214	160200	251933285	2970	2970	2970	2970	0
180	20231214	160100	251933285	2970	2970	2970	2970	0
181	20231214	160000	251933285	2970	2970	2970	2970	0
182	20231214	155900	251933285	2970	2970	2970	2970	774
183	20231214	155800	251933285	2970	2970	2970	2970	0
184	20231214	155700	251933285	2970	2970	2970	2970	0
185	20231214	155600	251933285	2970	2970	2970	2970	0
186	20231214	155500	251933285	2970	2970	2970	2970	0
187	20231214	155400	251933285	2970	2970	2970	2970	0
188	20231214	155300	251933285	2970	2970	2970	2970	0
189	20231214	155200	251933285	2970	2970	2970	2970	0
190	20231214	155100	251933285	2970	2970	2970	2970	0
191	20231214	155000	251933285	2970	2970	2970	2970	0
192	20231214	154900	251933285	2970	2970	2970	2970	0
193	20231214	154800	251933285	2970	2970	2970	2970	0
194	20231214	154700	251933285	2970	2970	2970	2970	0
195	20231214	154600	251933285	2970	2970	2970	2970	0
196	20231214	154500	251933285	2970	2970	2970	2970	0
197	20231214	154400	251933285	2970	2970	2970	2970	0
198	20231214	154300	251933285	2970	2970	2970	2970	0
199	20231214	154200	251933285	2970	2970	2970	2970	0
200	20231214	154100	251933285	2970	2970	2970	2970	0
201	20231214	154000	251933285	2970	2970	2970	2970	0
202	20231214	153900	251933285	2970	2970	2970	2970	0
203	20231214	153800	251933285	2970	2970	2970	2970	0
204	20231214	153700	251933285	2970	2970	2970	2970	0
205	20231214	153600	251933285	2970	2970	2970	2970	0
206	20231214	153500	251933285	2970	2970	2970	2970	0
207	20231214	153400	251933285	2970	2970	2970	2970	0
208	20231214	153300	251933285	2970	2970	2970	2970	0
209	20231214	153200	251933285	2970	2970	2970	2970	0
210	20231214	153100	251933285	2970	2970	2970	2970	0
211	20231214	153000	251933285	2970	2970	2970	2970	774
212	20231214	152900	249634505	2970	2970	2970	2970	0
213	20231214	152800	249634505	2970	2970	2970	2970	0
214	20231214	152700	249634505	2970	2970	2970	2970	0
215	20231214	152600	249634505	2970	2970	2970	2970	0
216	20231214	152500	249634505	2970	2970	2970	2970	0
217	20231214	152400	249634505	2970	2970	2970	2970	0
218	20231214	152300	249634505	2970	2970	2970	2970	0
219	20231214	152200	249634505	2970	2970	2970	2970	0
220	20231214	152100	249634505	2970	2970	2970	2970	0
221	20231214	152000	249634505	2970	2970	2970	2970	0
222	20231214	151900	249634505	2970	2965	2970	2965	78
223	20231214	151800	249402850	2955	2940	2955	2940	2
224	20231214	151700	249396955	2970	2970	2970	2970	0
225	20231214	151600	249396955	2970	2945	2970	2945	708
226	20231214	151500	247295005	2945	2945	2945	2945	0
227	20231214	151400	247295005	2945	2945	2945	2945	0
228	20231214	151300	247295005	2945	2945	2945	2945	1
229	20231214	151200	247292060	2935	2935	2935	2935	0
230	20231214	151100	247292060	2935	2935	2935	2935	0
231	20231214	151000	247292060	2935	2935	2935	2935	1
232	20231214	150900	247289125	2935	2935	2935	2935	0
233	20231214	150800	247289125	2935	2935	2935	2935	0
234	20231214	150700	247289125	2935	2945	2945	2935	180
235	20231214	150600	246759125	2945	2945	2945	2945	0
236	20231214	150500	246759125	2945	2960	2960	2945	2975
237	20231214	150400	237987150	2970	2970	2970	2970	0
238	20231214	150300	237987150	2970	2970	2970	2970	0
239	20231214	150200	237987150	2970	2970	2970	2970	4
240	20231214	150100	237975270	2975	2970	2975	2970	2
241	20231214	150000	237969325	2975	2960	2975	2960	11
242	20231214	145900	237936620	2960	2960	2960	2960	0
243	20231214	145800	237936620	2960	2960	2960	2960	11
244	20231214	145700	237904060	2970	2955	2970	2955	100
245	20231214	145600	237607075	2970	2970	2970	2970	100
246	20231214	145500	237310075	2945	2945	2975	2945	151
247	20231214	145400	236860910	2975	2955	2975	2945	471
248	20231214	145300	235465825	2975	2945	2975	2940	501
249	20231214	145200	233985300	2945	2945	2975	2945	301
250	20231214	145100	233090885	2955	2955	2955	2955	0
251	20231214	145000	233090885	2955	2950	2975	2940	377
252	20231214	144900	231971860	2950	2950	2970	2950	367
253	20231214	144800	230883230	2945	2945	2945	2945	0
254	20231214	144700	230883230	2945	2950	2950	2945	77
255	20231214	144600	230656415	2950	2930	2970	2930	1068
256	20231214	144500	227503930	2930	2930	2940	2930	356
257	20231214	144400	226457350	2930	2930	2940	2930	852
258	20231214	144300	223952530	2920	2930	2940	2920	156
259	20231214	144200	223494010	2940	2930	2940	2930	2125
260	20231214	144100	217246540	2930	2930	2935	2930	524
261	20231214	144000	215708645	2935	2930	2935	2930	2
262	20231214	143900	215702780	2930	2930	2930	2930	674
263	20231214	143800	213727960	2930	2930	2930	2930	1
264	20231214	143700	213725030	2930	2930	2930	2930	0
265	20231214	143600	213725030	2930	2930	2930	2930	0
266	20231214	143500	213725030	2930	2930	2930	2930	2
267	20231214	143400	213719170	2930	2930	2930	2930	0
268	20231214	143300	213719170	2930	2930	2930	2930	367
269	20231214	143200	212643860	2930	2930	2930	2930	0
270	20231214	143100	212643860	2930	2930	2930	2930	0
271	20231214	143000	212643860	2930	2930	2930	2930	0
272	20231214	142900	212643860	2930	2925	2930	2925	8000
273	20231214	142800	189207350	2925	2925	2925	2925	0
274	20231214	142700	189207350	2925	2925	2925	2925	0
275	20231214	142600	189207350	2925	2925	2925	2925	0
276	20231214	142500	189207350	2925	2925	2925	2925	0
277	20231214	142400	189207350	2925	2925	2925	2925	200
278	20231214	142300	188622350	2920	2920	2920	2920	10
279	20231214	142200	188593150	2925	2925	2925	2925	0
280	20231214	142100	188593150	2925	2925	2925	2925	100
281	20231214	142000	188300650	2925	2925	2925	2925	0
282	20231214	141900	188300650	2925	2925	2925	2925	0
283	20231214	141800	188300650	2925	2910	2925	2910	326
284	20231214	141700	187351505	2905	2905	2905	2905	0
285	20231214	141600	187351505	2905	2905	2905	2905	0
286	20231214	141500	187351505	2905	2905	2905	2905	0
287	20231214	141400	187351505	2905	2905	2905	2905	0
288	20231214	141300	187351505	2905	2905	2905	2905	0
289	20231214	141200	187351505	2905	2905	2905	2905	0
290	20231214	141100	187351505	2905	2915	2915	2905	169
291	20231214	141000	186860420	2920	2920	2920	2920	0
292	20231214	140900	186860420	2920	2920	2920	2920	0
293	20231214	140800	186860420	2920	2920	2920	2920	0
294	20231214	140700	186860420	2920	2920	2920	2920	0
295	20231214	140600	186860420	2920	2920	2920	2920	0
296	20231214	140500	186860420	2920	2920	2920	2920	0
297	20231214	140400	186860420	2920	2920	2920	2920	0
298	20231214	140300	186860420	2920	2920	2920	2920	28
299	20231214	140200	186778660	2920	2920	2920	2920	0
300	20231214	140100	186778660	2920	2920	2920	2920	0
301	20231214	140000	186778660	2920	2920	2920	2920	0
302	20231214	135900	186778660	2920	2920	2920	2920	0
303	20231214	135800	186778660	2920	2920	2920	2920	0
304	20231214	135700	186778660	2920	2920	2920	2920	0
305	20231214	135600	186778660	2920	2920	2920	2920	33
306	20231214	135500	186682300	2920	2920	2920	2920	52
307	20231214	135400	186530460	2920	2920	2920	2920	0
308	20231214	135300	186530460	2920	2920	2920	2920	0
309	20231214	135200	186530460	2920	2920	2920	2920	0
310	20231214	135100	186530460	2920	2920	2920	2920	0
311	20231214	135000	186530460	2920	2920	2920	2920	0
312	20231214	134900	186530460	2920	2920	2920	2920	0
313	20231214	134800	186530460	2920	2920	2920	2920	0
314	20231214	134700	186530460	2920	2920	2920	2920	0
315	20231214	134600	186530460	2920	2920	2920	2920	0
316	20231214	134500	186530460	2920	2920	2920	2920	0
317	20231214	134400	186530460	2920	2920	2920	2920	7
318	20231214	134300	186510020	2920	2920	2920	2920	21
319	20231214	134200	186448700	2920	2915	2920	2915	42
320	20231214	134100	186326075	2915	2900	2915	2900	91
321	20231214	134000	186062160	2910	2910	2910	2910	0
322	20231214	133900	186062160	2910	2910	2910	2910	0
323	20231214	133800	186062160	2910	2910	2910	2910	1
324	20231214	133700	186059250	2920	2920	2920	2920	0
325	20231214	133600	186059250	2920	2920	2920	2920	0
326	20231214	133500	186059250	2920	2920	2920	2920	0
327	20231214	133400	186059250	2920	2920	2920	2920	4
328	20231214	133300	186047570	2920	2910	2920	2910	31
329	20231214	133200	185957060	2925	2925	2925	2925	0
330	20231214	133100	185957060	2925	2925	2925	2925	0
331	20231214	133000	185957060	2925	2925	2925	2925	0
332	20231214	132900	185957060	2925	2925	2925	2925	0
333	20231214	132800	185957060	2925	2925	2925	2925	0
334	20231214	132700	185957060	2925	2925	2925	2925	0
335	20231214	132600	185957060	2925	2925	2925	2925	0
336	20231214	132500	185957060	2925	2925	2925	2925	0
337	20231214	132400	185957060	2925	2925	2925	2925	0
338	20231214	132300	185957060	2925	2905	2925	2905	751
339	20231214	132200	183764335	2910	2900	2910	2900	3
340	20231214	132100	183755620	2895	2895	2895	2895	0
341	20231214	132000	183755620	2895	2895	2895	2895	0
342	20231214	131900	183755620	2895	2895	2895	2895	0
343	20231214	131800	183755620	2895	2895	2895	2895	0
344	20231214	131700	183755620	2895	2895	2895	2895	90
345	20231214	131600	183495070	2895	2895	2895	2895	834
346	20231214	131500	181080640	2895	2895	2895	2895	0
347	20231214	131400	181080640	2895	2895	2895	2895	0
348	20231214	131300	181080640	2895	2895	2895	2895	111
349	20231214	131200	180759295	2895	2895	2895	2895	0
350	20231214	131100	180759295	2895	2895	2895	2895	0
351	20231214	131000	180759295	2895	2895	2895	2895	0
352	20231214	130900	180759295	2895	2895	2895	2895	0
353	20231214	130800	180759295	2895	2895	2895	2895	1
354	20231214	130700	180756400	2895	2895	2895	2895	0
355	20231214	130600	180756400	2895	2895	2895	2895	0
356	20231214	130500	180756400	2895	2895	2895	2895	0
357	20231214	130400	180756400	2895	2895	2895	2895	200
358	20231214	130300	180177400	2895	2895	2895	2895	0
359	20231214	130200	180177400	2895	2895	2895	2895	0
360	20231214	130100	180177400	2895	2895	2895	2895	1075
361	20231214	130000	177065275	2895	2895	2895	2895	0
362	20231214	125900	177065275	2895	2895	2895	2895	0
363	20231214	125800	177065275	2895	2895	2895	2895	0
364	20231214	125700	177065275	2895	2895	2895	2890	4
365	20231214	125600	177053700	2890	2890	2890	2890	0
366	20231214	125500	177053700	2890	2895	2895	2890	668
367	20231214	125400	175120840	2895	2895	2895	2895	0
368	20231214	125300	175120840	2895	2895	2895	2895	1
369	20231214	125200	175117945	2890	2890	2890	2890	0
370	20231214	125100	175117945	2890	2890	2890	2890	1
371	20231214	125000	175115055	2895	2895	2895	2895	0
372	20231214	124900	175115055	2895	2895	2895	2895	0
373	20231214	124800	175115055	2895	2895	2895	2895	0
374	20231214	124700	175115055	2895	2895	2895	2895	0
375	20231214	124600	175115055	2895	2895	2895	2895	0
376	20231214	124500	175115055	2895	2895	2895	2895	0
377	20231214	124400	175115055	2895	2895	2895	2895	0
378	20231214	124300	175115055	2895	2895	2895	2895	0
379	20231214	124200	175115055	2895	2895	2895	2895	0
380	20231214	124100	175115055	2895	2895	2895	2895	0
381	20231214	124000	175115055	2895	2895	2895	2895	7
382	20231214	123900	175094790	2885	2885	2885	2885	0
383	20231214	123800	175094790	2885	2890	2890	2885	29
384	20231214	123700	175011030	2890	2890	2890	2890	0
385	20231214	123600	175011030	2890	2890	2890	2890	0
386	20231214	123500	175011030	2890	2890	2890	2890	932
387	20231214	123400	172317550	2890	2890	2890	2890	0
388	20231214	123300	172317550	2890	2890	2890	2890	0
389	20231214	123200	172317550	2890	2890	2890	2890	591
390	20231214	123100	170609560	2890	2890	2890	2890	141
391	20231214	123000	170202070	2890	2890	2890	2890	5
392	20231214	122900	170187620	2890	2890	2890	2890	36
393	20231214	122800	170083580	2915	2915	2915	2915	0
394	20231214	122700	170083580	2915	2915	2915	2915	0
395	20231214	122600	170083580	2915	2915	2915	2915	0
396	20231214	122500	170083580	2915	2915	2915	2915	0
397	20231214	122400	170083580	2915	2915	2915	2915	0
398	20231214	122300	170083580	2915	2890	2915	2890	2000
399	20231214	122200	164268495	2880	2880	2880	2870	7219
400	20231214	122100	143508490	2875	2900	2900	2875	20000
401	20231214	122000	85785375	2905	2905	2905	2905	0
402	20231214	121900	85785375	2905	2905	2905	2905	0
403	20231214	121800	85785375	2905	2905	2905	2905	1
404	20231214	121700	85782470	2895	2895	2895	2895	0
405	20231214	121600	85782470	2895	2895	2895	2895	0
406	20231214	121500	85782470	2895	2895	2895	2895	0
407	20231214	121400	85782470	2895	2895	2895	2895	0
408	20231214	121300	85782470	2895	2895	2895	2895	0
409	20231214	121200	85782470	2895	2895	2895	2895	0
410	20231214	121100	85782470	2895	2895	2895	2895	0
411	20231214	121000	85782470	2895	2895	2895	2895	0
412	20231214	120900	85782470	2895	2895	2895	2895	0
413	20231214	120800	85782470	2895	2900	2900	2895	414
414	20231214	120700	84582320	2900	2900	2900	2900	0
415	20231214	120600	84582320	2900	2900	2900	2900	50
416	20231214	120500	84437320	2900	2900	2900	2900	1000
417	20231214	120400	81537320	2900	2900	2900	2900	0
418	20231214	120300	81537320	2900	2900	2900	2900	0
419	20231214	120200	81537320	2900	2900	2900	2900	286
420	20231214	120100	80707920	2900	2900	2900	2900	0
421	20231214	120000	80707920	2900	2900	2900	2900	0
422	20231214	115900	80707920	2900	2900	2900	2900	0
423	20231214	115800	80707920	2900	2900	2900	2900	0
424	20231214	115700	80707920	2900	2900	2900	2900	0
425	20231214	115600	80707920	2900	2900	2900	2900	1
426	20231214	115500	80705020	2905	2905	2905	2905	0
427	20231214	115400	80705020	2905	2905	2905	2905	0
428	20231214	115300	80705020	2905	2905	2905	2905	0
429	20231214	115200	80705020	2905	2905	2905	2905	0
430	20231214	115100	80705020	2905	2905	2905	2905	1
431	20231214	115000	80702115	2900	2905	2905	2900	100
432	20231214	114900	80412085	2915	2915	2915	2915	0
433	20231214	114800	80412085	2915	2915	2915	2915	0
434	20231214	114700	80412085	2915	2915	2915	2915	0
435	20231214	114600	80412085	2915	2915	2915	2915	0
436	20231214	114500	80412085	2915	2915	2915	2915	0
437	20231214	114400	80412085	2915	2915	2915	2915	0
438	20231214	114300	80412085	2915	2915	2915	2915	1
439	20231214	114200	80409170	2905	2905	2905	2905	0
440	20231214	114100	80409170	2905	2905	2905	2905	0
441	20231214	114000	80409170	2905	2905	2905	2905	0
442	20231214	113900	80409170	2905	2905	2905	2905	0
443	20231214	113800	80409170	2905	2905	2905	2905	0
444	20231214	113700	80409170	2905	2905	2905	2905	0
445	20231214	113600	80409170	2905	2905	2905	2905	0
446	20231214	113500	80409170	2905	2905	2905	2905	10
447	20231214	113400	80380120	2910	2915	2915	2910	61
448	20231214	113300	80202585	2915	2915	2915	2915	0
449	20231214	113200	80202585	2915	2915	2915	2915	0
450	20231214	113100	80202585	2915	2915	2915	2915	0
451	20231214	113000	80202585	2915	2915	2915	2915	0
452	20231214	112900	80202585	2915	2915	2915	2915	0
453	20231214	112800	80202585	2915	2915	2915	2915	0
454	20231214	112700	80202585	2915	2915	2915	2915	0
455	20231214	112600	80202585	2915	2915	2915	2915	0
456	20231214	112500	80202585	2915	2915	2915	2915	0
457	20231214	112400	80202585	2915	2915	2915	2915	6
458	20231214	112300	80185095	2910	2910	2910	2910	0
459	20231214	112200	80185095	2910	2910	2910	2910	1
460	20231214	112100	80182185	2910	2910	2910	2910	0
461	20231214	112000	80182185	2910	2910	2910	2910	0
462	20231214	111900	80182185	2910	2910	2910	2910	1
463	20231214	111800	80179275	2910	2910	2910	2910	0
464	20231214	111700	80179275	2910	2910	2910	2910	0
465	20231214	111600	80179275	2910	2910	2910	2910	0
466	20231214	111500	80179275	2910	2910	2910	2910	0
467	20231214	111400	80179275	2910	2910	2910	2910	1
468	20231214	111300	80176365	2895	2895	2895	2895	0
469	20231214	111200	80176365	2895	2895	2895	2895	0
470	20231214	111100	80176365	2895	2895	2895	2895	0
471	20231214	111000	80176365	2895	2895	2895	2895	0
472	20231214	110900	80176365	2895	2915	2915	2895	25
473	20231214	110800	80103780	2910	2910	2910	2910	1
474	20231214	110700	80100870	2910	2910	2910	2910	0
475	20231214	110600	80100870	2910	2910	2910	2910	0
476	20231214	110500	80100870	2910	2910	2910	2910	0
477	20231214	110400	80100870	2910	2910	2910	2910	1
478	20231214	110300	80097960	2910	2910	2910	2910	10
479	20231214	110200	80068860	2910	2910	2910	2910	0
480	20231214	110100	80068860	2910	2910	2910	2910	0
481	20231214	110000	80068860	2910	2910	2910	2910	0
482	20231214	105900	80068860	2910	2910	2910	2910	0
483	20231214	105800	80068860	2910	2910	2910	2910	0
484	20231214	105700	80068860	2910	2910	2910	2910	0
485	20231214	105600	80068860	2910	2910	2910	2910	0
486	20231214	105500	80068860	2910	2910	2910	2910	0
487	20231214	105400	80068860	2910	2910	2910	2910	1
488	20231214	105300	80065950	2905	2905	2905	2905	1
489	20231214	105200	80063045	2910	2910	2910	2910	0
490	20231214	105100	80063045	2910	2905	2910	2905	110
491	20231214	105000	79742950	2905	2905	2905	2905	1
492	20231214	104900	79740045	2895	2900	2900	2895	600
493	20231214	104800	78002800	2900	2900	2910	2900	121
494	20231214	104700	77651890	2900	2900	2900	2900	0
495	20231214	104600	77651890	2900	2900	2900	2900	0
496	20231214	104500	77651890	2900	2900	2900	2900	0
497	20231214	104400	77651890	2900	2900	2900	2900	300
498	20231214	104300	76781890	2900	2900	2900	2900	0
499	20231214	104200	76781890	2900	2900	2900	2900	0
500	20231214	104100	76781890	2900	2900	2900	2900	100
501	20231214	104000	76491890	2910	2910	2910	2910	0
502	20231214	103900	76491890	2910	2910	2910	2910	0
503	20231214	103800	76491890	2910	2910	2910	2910	0
504	20231214	103700	76491890	2910	2910	2910	2910	0
505	20231214	103600	76491890	2910	2910	2910	2910	5
506	20231214	103500	76477340	2900	2900	2900	2900	0
507	20231214	103400	76477340	2900	2900	2900	2900	180
508	20231214	103300	75955340	2900	2905	2905	2895	2120
509	20231214	103200	69807970	2900	2900	2900	2900	0
510	20231214	103100	69807970	2900	2900	2900	2900	0
511	20231214	103000	69807970	2900	2900	2900	2900	0
512	20231214	102900	69807970	2900	2900	2900	2900	0
513	20231214	102800	69807970	2900	2900	2900	2900	41
514	20231214	102700	69689070	2900	2900	2900	2900	559
515	20231214	102600	68067970	2900	2900	2900	2900	7
516	20231214	102500	68047670	2900	2900	2900	2900	0
517	20231214	102400	68047670	2900	2900	2900	2900	0
518	20231214	102300	68047670	2900	2900	2900	2900	12
519	20231214	102200	68012870	2900	2900	2900	2900	0
520	20231214	102100	68012870	2900	2900	2900	2900	0
521	20231214	102000	68012870	2900	2900	2900	2900	0
522	20231214	101900	68012870	2900	2900	2900	2900	50
523	20231214	101800	67867870	2900	2900	2900	2900	0
524	20231214	101700	67867870	2900	2900	2900	2900	0
525	20231214	101600	67867870	2900	2900	2900	2900	0
526	20231214	101500	67867870	2900	2900	2900	2900	0
527	20231214	101400	67867870	2900	2900	2900	2900	0
528	20231214	101300	67867870	2900	2900	2900	2900	418
529	20231214	101200	66655670	2910	2910	2910	2910	0
530	20231214	101100	66655670	2910	2910	2910	2910	0
531	20231214	101000	66655670	2910	2910	2910	2910	1
532	20231214	100900	66652760	2900	2900	2900	2900	31
533	20231214	100800	66562860	2905	2905	2905	2905	50
534	20231214	100700	66417610	2900	2905	2905	2900	1690
535	20231214	100600	61515060	2900	2900	2900	2900	0
536	20231214	100500	61515060	2900	2900	2900	2900	0
537	20231214	100400	61515060	2900	2900	2900	2900	0
538	20231214	100300	61515060	2900	2900	2900	2900	0
539	20231214	100200	61515060	2900	2900	2900	2900	0
540	20231214	100100	61515060	2900	2900	2900	2900	0
541	20231214	100000	61515060	2900	2900	2900	2900	0
542	20231214	095900	61515060	2900	2900	2900	2900	0
543	20231214	095800	61515060	2900	2900	2900	2900	0
544	20231214	095700	61515060	2900	2900	2900	2900	0
545	20231214	095600	61515060	2900	2900	2900	2900	0
546	20231214	095500	61515060	2900	2915	2915	2900	1030
547	20231214	095400	58522120	2915	2915	2915	2915	5
548	20231214	095300	58507545	2915	2915	2915	2915	0
549	20231214	095200	58507545	2915	2915	2915	2915	35
550	20231214	095100	58405520	2915	2915	2915	2915	85
551	20231214	095000	58157745	2915	2915	2915	2915	0
552	20231214	094900	58157745	2915	2915	2915	2915	0
553	20231214	094800	58157745	2915	2915	2915	2915	500
554	20231214	094700	56700245	2910	2910	2910	2910	0
555	20231214	094600	56700245	2910	2910	2910	2910	0
556	20231214	094500	56700245	2910	2910	2910	2910	0
557	20231214	094400	56700245	2910	2910	2910	2910	35
558	20231214	094300	56598395	2915	2915	2915	2915	0
559	20231214	094200	56598395	2915	2915	2915	2915	108
560	20231214	094100	56283575	2915	2915	2915	2915	0
561	20231214	094000	56283575	2915	2915	2915	2915	501
562	20231214	093900	54823160	2915	2915	2915	2915	9
563	20231214	093800	54796925	2915	2915	2915	2915	3
564	20231214	093700	54788180	2910	2910	2910	2910	0
565	20231214	093600	54788180	2910	2915	2915	2910	33
566	20231214	093500	54692000	2915	2915	2915	2915	0
567	20231214	093400	54692000	2915	2915	2915	2915	0
568	20231214	093300	54692000	2915	2915	2915	2915	20
569	20231214	093200	54633700	2905	2910	2910	2905	1500
570	20231214	093100	50271700	2910	2910	2910	2910	100
571	20231214	093000	49980700	2915	2915	2915	2915	0
572	20231214	092900	49980700	2915	2915	2915	2915	0
573	20231214	092800	49980700	2915	2920	2920	2915	691
574	20231214	092700	47966335	2920	2920	2920	2920	1
575	20231214	092600	47963415	2915	2915	2915	2915	389
576	20231214	092500	46829480	2920	2920	2920	2920	0
577	20231214	092400	46829480	2920	2920	2920	2920	2
578	20231214	092300	46823640	2920	2920	2920	2920	2
579	20231214	092200	46817800	2920	2915	2920	2915	31
580	20231214	092100	46727285	2915	2920	2920	2905	1502
581	20231214	092000	42359790	2920	2920	2920	2910	1518
582	20231214	091900	37935720	2920	2920	2920	2920	1
583	20231214	091800	37932800	2910	2910	2910	2910	0
584	20231214	091700	37932800	2910	2910	2910	2910	0
585	20231214	091600	37932800	2910	2910	2910	2910	105
586	20231214	091500	37627250	2905	2905	2905	2905	0
587	20231214	091400	37627250	2905	2910	2915	2905	2658
588	20231214	091300	29894385	2910	2915	2925	2910	261
589	20231214	091200	29132785	2915	2920	2920	2880	5753
590	20231214	091100	12453240	2925	2925	2925	2925	1
591	20231214	091000	12450315	2925	2925	2925	2925	1
592	20231214	090900	12447390	2930	2930	2930	2930	0
593	20231214	090800	12447390	2930	2925	2930	2925	100
594	20231214	090700	12154495	2930	2930	2930	2930	0
595	20231214	090600	12154495	2930	2930	2930	2930	90
596	20231214	090500	11890795	2930	2925	2930	2915	2304
597	20231214	090400	5149150	2925	2925	2925	2925	645
598	20231214	090300	3262525	2925	2925	2925	2925	47
599	20231214	090200	3125050	2920	2920	2920	2920	501
600	20231214	090100	1662130	2925	2925	2925	2925	300
601	20231214	090000	784630	2925	2930	2930	2925	257