KissMeData/014940/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185900	136803320	2900	2900	2900	2900	1900
3	20231218	185800	136803320	2900	2900	2900	2900	0
4	20231218	185700	136803320	2900	2900	2900	2900	0
5	20231218	185600	136803320	2900	2900	2900	2900	0
6	20231218	185500	136803320	2900	2900	2900	2900	0
7	20231218	185400	136803320	2900	2900	2900	2900	0
8	20231218	185300	136803320	2900	2900	2900	2900	0
9	20231218	185200	136803320	2900	2900	2900	2900	0
10	20231218	185100	136803320	2900	2900	2900	2900	0
11	20231218	185000	136803320	2900	2900	2900	2900	0
12	20231218	184900	136803320	2900	2900	2900	2900	0
13	20231218	184800	136803320	2900	2900	2900	2900	0
14	20231218	184700	136803320	2900	2900	2900	2900	0
15	20231218	184600	136803320	2900	2900	2900	2900	0
16	20231218	184500	136803320	2900	2900	2900	2900	0
17	20231218	184400	136803320	2900	2900	2900	2900	0
18	20231218	184300	136803320	2900	2900	2900	2900	0
19	20231218	184200	136803320	2900	2900	2900	2900	0
20	20231218	184100	136803320	2900	2900	2900	2900	0
21	20231218	184000	136803320	2900	2900	2900	2900	0
22	20231218	183900	136803320	2900	2900	2900	2900	0
23	20231218	183800	136803320	2900	2900	2900	2900	0
24	20231218	183700	136803320	2900	2900	2900	2900	0
25	20231218	183600	136803320	2900	2900	2900	2900	0
26	20231218	183500	136803320	2900	2900	2900	2900	0
27	20231218	183400	136803320	2900	2900	2900	2900	0
28	20231218	183300	136803320	2900	2900	2900	2900	0
29	20231218	183200	136803320	2900	2900	2900	2900	0
30	20231218	183100	136803320	2900	2900	2900	2900	0
31	20231218	183000	136803320	2900	2900	2900	2900	0
32	20231218	182900	136803320	2900	2900	2900	2900	1900
33	20231218	182800	136803320	2900	2900	2900	2900	0
34	20231218	182700	136803320	2900	2900	2900	2900	0
35	20231218	182600	136803320	2900	2900	2900	2900	0
36	20231218	182500	136803320	2900	2900	2900	2900	0
37	20231218	182400	136803320	2900	2900	2900	2900	0
38	20231218	182300	136803320	2900	2900	2900	2900	0
39	20231218	182200	136803320	2900	2900	2900	2900	0
40	20231218	182100	136803320	2900	2900	2900	2900	0
41	20231218	182000	136803320	2900	2900	2900	2900	0
42	20231218	181900	136803320	2900	2900	2900	2900	0
43	20231218	181800	136803320	2900	2900	2900	2900	0
44	20231218	181700	136803320	2900	2900	2900	2900	0
45	20231218	181600	136803320	2900	2900	2900	2900	0
46	20231218	181500	136803320	2900	2900	2900	2900	0
47	20231218	181400	136803320	2900	2900	2900	2900	0
48	20231218	181300	136803320	2900	2900	2900	2900	0
49	20231218	181200	136803320	2900	2900	2900	2900	0
50	20231218	181100	136803320	2900	2900	2900	2900	0
51	20231218	181000	136803320	2900	2900	2900	2900	0
52	20231218	180900	136803320	2900	2900	2900	2900	0
53	20231218	180800	136803320	2900	2900	2900	2900	0
54	20231218	180700	136803320	2900	2900	2900	2900	0
55	20231218	180600	136803320	2900	2900	2900	2900	0
56	20231218	180500	136803320	2900	2900	2900	2900	0
57	20231218	180400	136803320	2900	2900	2900	2900	0
58	20231218	180300	136803320	2900	2900	2900	2900	0
59	20231218	180200	136803320	2900	2900	2900	2900	0
60	20231218	180100	136803320	2900	2900	2900	2900	0
61	20231218	180000	136803320	2900	2900	2900	2900	0
62	20231218	175900	136803320	2900	2900	2900	2900	1900
63	20231218	175800	136803320	2900	2900	2900	2900	0
64	20231218	175700	136803320	2900	2900	2900	2900	0
65	20231218	175600	136803320	2900	2900	2900	2900	0
66	20231218	175500	136803320	2900	2900	2900	2900	0
67	20231218	175400	136803320	2900	2900	2900	2900	0
68	20231218	175300	136803320	2900	2900	2900	2900	0
69	20231218	175200	136803320	2900	2900	2900	2900	0
70	20231218	175100	136803320	2900	2900	2900	2900	0
71	20231218	175000	136803320	2900	2900	2900	2900	0
72	20231218	174900	136803320	2900	2900	2900	2900	0
73	20231218	174800	136803320	2900	2900	2900	2900	0
74	20231218	174700	136803320	2900	2900	2900	2900	0
75	20231218	174600	136803320	2900	2900	2900	2900	0
76	20231218	174500	136803320	2900	2900	2900	2900	0
77	20231218	174400	136803320	2900	2900	2900	2900	0
78	20231218	174300	136803320	2900	2900	2900	2900	0
79	20231218	174200	136803320	2900	2900	2900	2900	0
80	20231218	174100	136803320	2900	2900	2900	2900	0
81	20231218	174000	136803320	2900	2900	2900	2900	0
82	20231218	173900	136803320	2900	2900	2900	2900	0
83	20231218	173800	136803320	2900	2900	2900	2900	0
84	20231218	173700	136803320	2900	2900	2900	2900	0
85	20231218	173600	136803320	2900	2900	2900	2900	0
86	20231218	173500	136803320	2900	2900	2900	2900	0
87	20231218	173400	136803320	2900	2900	2900	2900	0
88	20231218	173300	136803320	2900	2900	2900	2900	0
89	20231218	173200	136803320	2900	2900	2900	2900	0
90	20231218	173100	136803320	2900	2900	2900	2900	0
91	20231218	173000	136803320	2900	2900	2900	2900	0
92	20231218	172900	136803320	2900	2900	2900	2900	1900
93	20231218	172800	136803320	2900	2900	2900	2900	0
94	20231218	172700	136803320	2900	2900	2900	2900	0
95	20231218	172600	136803320	2900	2900	2900	2900	0
96	20231218	172500	136803320	2900	2900	2900	2900	0
97	20231218	172400	136803320	2900	2900	2900	2900	0
98	20231218	172300	136803320	2900	2900	2900	2900	0
99	20231218	172200	136803320	2900	2900	2900	2900	0
100	20231218	172100	136803320	2900	2900	2900	2900	0
101	20231218	172000	136803320	2900	2900	2900	2900	0
102	20231218	171900	136803320	2900	2900	2900	2900	0
103	20231218	171800	136803320	2900	2900	2900	2900	0
104	20231218	171700	136803320	2900	2900	2900	2900	0
105	20231218	171600	136803320	2900	2900	2900	2900	0
106	20231218	171500	136803320	2900	2900	2900	2900	0
107	20231218	171400	136803320	2900	2900	2900	2900	0
108	20231218	171300	136803320	2900	2900	2900	2900	0
109	20231218	171200	136803320	2900	2900	2900	2900	0
110	20231218	171100	136803320	2900	2900	2900	2900	0
111	20231218	171000	136803320	2900	2900	2900	2900	0
112	20231218	170900	136803320	2900	2900	2900	2900	0
113	20231218	170800	136803320	2900	2900	2900	2900	0
114	20231218	170700	136803320	2900	2900	2900	2900	0
115	20231218	170600	136803320	2900	2900	2900	2900	0
116	20231218	170500	136803320	2900	2900	2900	2900	0
117	20231218	170400	136803320	2900	2900	2900	2900	0
118	20231218	170300	136803320	2900	2900	2900	2900	0
119	20231218	170200	136803320	2900	2900	2900	2900	0
120	20231218	170100	136803320	2900	2900	2900	2900	0
121	20231218	170000	136803320	2900	2900	2900	2900	0
122	20231218	165900	136803320	2900	2900	2900	2900	1900
123	20231218	165800	136803320	2900	2900	2900	2900	0
124	20231218	165700	136803320	2900	2900	2900	2900	0
125	20231218	165600	136803320	2900	2900	2900	2900	0
126	20231218	165500	136803320	2900	2900	2900	2900	0
127	20231218	165400	136803320	2900	2900	2900	2900	0
128	20231218	165300	136803320	2900	2900	2900	2900	0
129	20231218	165200	136803320	2900	2900	2900	2900	0
130	20231218	165100	136803320	2900	2900	2900	2900	0
131	20231218	165000	136803320	2900	2900	2900	2900	0
132	20231218	164900	136803320	2900	2900	2900	2900	0
133	20231218	164800	136803320	2900	2900	2900	2900	0
134	20231218	164700	136803320	2900	2900	2900	2900	0
135	20231218	164600	136803320	2900	2900	2900	2900	0
136	20231218	164500	136803320	2900	2900	2900	2900	0
137	20231218	164400	136803320	2900	2900	2900	2900	0
138	20231218	164300	136803320	2900	2900	2900	2900	0
139	20231218	164200	136803320	2900	2900	2900	2900	0
140	20231218	164100	136803320	2900	2900	2900	2900	0
141	20231218	164000	136803320	2900	2900	2900	2900	0
142	20231218	163900	136803320	2900	2900	2900	2900	0
143	20231218	163800	136803320	2900	2900	2900	2900	0
144	20231218	163700	136803320	2900	2900	2900	2900	0
145	20231218	163600	136803320	2900	2900	2900	2900	0
146	20231218	163500	136803320	2900	2900	2900	2900	0
147	20231218	163400	136803320	2900	2900	2900	2900	0
148	20231218	163300	136803320	2900	2900	2900	2900	0
149	20231218	163200	136803320	2900	2900	2900	2900	0
150	20231218	163100	136803320	2900	2900	2900	2900	0
151	20231218	163000	136803320	2900	2900	2900	2900	0
152	20231218	162900	136803320	2900	2900	2900	2900	1900
153	20231218	162800	136803320	2900	2900	2900	2900	0
154	20231218	162700	136803320	2900	2900	2900	2900	0
155	20231218	162600	136803320	2900	2900	2900	2900	0
156	20231218	162500	136803320	2900	2900	2900	2900	0
157	20231218	162400	136803320	2900	2900	2900	2900	0
158	20231218	162300	136803320	2900	2900	2900	2900	0
159	20231218	162200	136803320	2900	2900	2900	2900	0
160	20231218	162100	136803320	2900	2900	2900	2900	0
161	20231218	162000	136803320	2900	2900	2900	2900	0
162	20231218	161900	136803320	2900	2900	2900	2900	0
163	20231218	161800	136803320	2900	2900	2900	2900	0
164	20231218	161700	136803320	2900	2900	2900	2900	0
165	20231218	161600	136803320	2900	2900	2900	2900	0
166	20231218	161500	136803320	2900	2900	2900	2900	0
167	20231218	161400	136803320	2900	2900	2900	2900	0
168	20231218	161300	136803320	2900	2900	2900	2900	0
169	20231218	161200	136803320	2900	2900	2900	2900	0
170	20231218	161100	136803320	2900	2900	2900	2900	0
171	20231218	161000	136803320	2900	2900	2900	2900	0
172	20231218	160900	136803320	2900	2900	2900	2900	0
173	20231218	160800	136803320	2900	2900	2900	2900	0
174	20231218	160700	136803320	2900	2900	2900	2900	0
175	20231218	160600	136803320	2900	2900	2900	2900	0
176	20231218	160500	136803320	2900	2900	2900	2900	0
177	20231218	160400	136803320	2900	2900	2900	2900	0
178	20231218	160300	136803320	2900	2900	2900	2900	0
179	20231218	160200	136803320	2900	2900	2900	2900	0
180	20231218	160100	136803320	2900	2900	2900	2900	0
181	20231218	160000	136803320	2900	2900	2900	2900	0
182	20231218	155900	136803320	2900	2900	2900	2900	1900
183	20231218	155800	136803320	2900	2900	2900	2900	0
184	20231218	155700	136803320	2900	2900	2900	2900	0
185	20231218	155600	136803320	2900	2900	2900	2900	0
186	20231218	155500	136803320	2900	2900	2900	2900	0
187	20231218	155400	136803320	2900	2900	2900	2900	0
188	20231218	155300	136803320	2900	2900	2900	2900	0
189	20231218	155200	136803320	2900	2900	2900	2900	0
190	20231218	155100	136803320	2900	2900	2900	2900	0
191	20231218	155000	136803320	2900	2900	2900	2900	0
192	20231218	154900	136803320	2900	2900	2900	2900	0
193	20231218	154800	136803320	2900	2900	2900	2900	0
194	20231218	154700	136803320	2900	2900	2900	2900	0
195	20231218	154600	136803320	2900	2900	2900	2900	0
196	20231218	154500	136803320	2900	2900	2900	2900	0
197	20231218	154400	136803320	2900	2900	2900	2900	0
198	20231218	154300	136803320	2900	2900	2900	2900	0
199	20231218	154200	136803320	2900	2900	2900	2900	0
200	20231218	154100	136803320	2900	2900	2900	2900	0
201	20231218	154000	136803320	2900	2900	2900	2900	0
202	20231218	153900	136803320	2900	2900	2900	2900	0
203	20231218	153800	136803320	2900	2900	2900	2900	0
204	20231218	153700	136803320	2900	2900	2900	2900	0
205	20231218	153600	136803320	2900	2900	2900	2900	0
206	20231218	153500	136803320	2900	2900	2900	2900	0
207	20231218	153400	136803320	2900	2900	2900	2900	0
208	20231218	153300	136803320	2900	2900	2900	2900	0
209	20231218	153200	136803320	2900	2900	2900	2900	0
210	20231218	153100	136803320	2900	2900	2900	2900	0
211	20231218	153000	136803320	2900	2900	2900	2900	1900
212	20231218	152900	131293320	2915	2915	2915	2915	0
213	20231218	152800	131293320	2915	2915	2915	2915	0
214	20231218	152700	131293320	2915	2915	2915	2915	0
215	20231218	152600	131293320	2915	2915	2915	2915	0
216	20231218	152500	131293320	2915	2915	2915	2915	0
217	20231218	152400	131293320	2915	2915	2915	2915	0
218	20231218	152300	131293320	2915	2915	2915	2915	0
219	20231218	152200	131293320	2915	2915	2915	2915	0
220	20231218	152100	131293320	2915	2915	2915	2915	0
221	20231218	152000	131293320	2915	2915	2915	2915	0
222	20231218	151900	131293320	2915	2915	2915	2915	1
223	20231218	151800	131290405	2915	2915	2915	2915	0
224	20231218	151700	131290405	2915	2915	2915	2915	200
225	20231218	151600	130707405	2915	2915	2915	2915	11
226	20231218	151500	130675340	2920	2910	2920	2910	46
227	20231218	151400	130541470	2895	2895	2910	2895	570
228	20231218	151300	128889820	2895	2895	2895	2895	353
229	20231218	151200	127867885	2895	2900	2900	2895	500
230	20231218	151100	126419300	2910	2910	2910	2910	0
231	20231218	151000	126419300	2910	2910	2910	2910	0
232	20231218	150900	126419300	2910	2910	2910	2910	2
233	20231218	150800	126413480	2895	2895	2895	2895	0
234	20231218	150700	126413480	2895	2905	2905	2895	780
235	20231218	150600	124152965	2910	2910	2910	2910	2
236	20231218	150500	124147145	2910	2910	2910	2910	0
237	20231218	150400	124147145	2910	2910	2910	2910	0
238	20231218	150300	124147145	2910	2910	2910	2910	100
239	20231218	150200	123856145	2910	2910	2910	2910	0
240	20231218	150100	123856145	2910	2910	2910	2910	0
241	20231218	150000	123856145	2910	2910	2910	2910	0
242	20231218	145900	123856145	2910	2910	2910	2910	0
243	20231218	145800	123856145	2910	2910	2910	2910	1757
244	20231218	145700	118743275	2910	2910	2910	2910	100
245	20231218	145600	118452275	2910	2910	2910	2910	6
246	20231218	145500	118434815	2910	2910	2910	2910	0
247	20231218	145400	118434815	2910	2910	2910	2910	797
248	20231218	145300	116115545	2905	2905	2905	2905	0
249	20231218	145200	116115545	2905	2905	2905	2905	0
250	20231218	145100	116115545	2905	2905	2905	2905	0
251	20231218	145000	116115545	2905	2905	2905	2905	1
252	20231218	144900	116112640	2900	2900	2900	2900	0
253	20231218	144800	116112640	2900	2900	2900	2900	0
254	20231218	144700	116112640	2900	2900	2900	2900	0
255	20231218	144600	116112640	2900	2900	2900	2900	1586
256	20231218	144500	111513240	2910	2910	2910	2910	0
257	20231218	144400	111513240	2910	2910	2910	2910	0
258	20231218	144300	111513240	2910	2910	2910	2910	0
259	20231218	144200	111513240	2910	2910	2910	2910	0
260	20231218	144100	111513240	2910	2910	2910	2910	144
261	20231218	144000	111094200	2910	2910	2910	2910	0
262	20231218	143900	111094200	2910	2910	2910	2910	120
263	20231218	143800	110745000	2910	2910	2910	2910	1
264	20231218	143700	110742090	2905	2905	2905	2905	0
265	20231218	143600	110742090	2905	2905	2905	2905	0
266	20231218	143500	110742090	2905	2905	2905	2905	448
267	20231218	143400	109440650	2905	2905	2905	2905	0
268	20231218	143300	109440650	2905	2905	2905	2905	0
269	20231218	143200	109440650	2905	2905	2905	2905	0
270	20231218	143100	109440650	2905	2905	2905	2905	0
271	20231218	143000	109440650	2905	2905	2905	2905	30
272	20231218	142900	109353500	2905	2905	2905	2905	0
273	20231218	142800	109353500	2905	2905	2905	2905	23
274	20231218	142700	109286685	2905	2900	2905	2900	208
275	20231218	142600	108683445	2905	2905	2905	2905	0
276	20231218	142500	108683445	2905	2905	2905	2905	0
277	20231218	142400	108683445	2905	2905	2905	2905	0
278	20231218	142300	108683445	2905	2905	2905	2905	0
279	20231218	142200	108683445	2905	2905	2905	2905	0
280	20231218	142100	108683445	2905	2905	2905	2905	0
281	20231218	142000	108683445	2905	2905	2905	2905	20
282	20231218	141900	108625345	2905	2905	2905	2905	0
283	20231218	141800	108625345	2905	2905	2905	2905	0
284	20231218	141700	108625345	2905	2905	2905	2905	91
285	20231218	141600	108360990	2910	2910	2910	2910	0
286	20231218	141500	108360990	2910	2910	2910	2910	0
287	20231218	141400	108360990	2910	2910	2910	2910	20
288	20231218	141300	108302790	2910	2910	2910	2910	0
289	20231218	141200	108302790	2910	2910	2910	2910	0
290	20231218	141100	108302790	2910	2910	2910	2910	0
291	20231218	141000	108302790	2910	2910	2910	2910	0
292	20231218	140900	108302790	2910	2910	2910	2910	1
293	20231218	140800	108299880	2905	2905	2905	2905	0
294	20231218	140700	108299880	2905	2905	2905	2905	0
295	20231218	140600	108299880	2905	2905	2905	2905	0
296	20231218	140500	108299880	2905	2905	2905	2905	0
297	20231218	140400	108299880	2905	2905	2905	2905	0
298	20231218	140300	108299880	2905	2905	2905	2905	0
299	20231218	140200	108299880	2905	2905	2905	2905	1
300	20231218	140100	108296975	2910	2910	2910	2910	0
301	20231218	140000	108296975	2910	2910	2910	2910	11
302	20231218	135900	108264965	2910	2910	2910	2910	0
303	20231218	135800	108264965	2910	2910	2910	2910	57
304	20231218	135700	108099095	2910	2910	2910	2910	0
305	20231218	135600	108099095	2910	2910	2910	2910	7
306	20231218	135500	108078725	2910	2910	2910	2910	1
307	20231218	135400	108075815	2910	2910	2910	2910	0
308	20231218	135300	108075815	2910	2910	2910	2910	0
309	20231218	135200	108075815	2910	2910	2910	2910	0
310	20231218	135100	108075815	2910	2910	2910	2910	5
311	20231218	135000	108061265	2905	2905	2905	2905	100
312	20231218	134900	107770765	2905	2905	2905	2905	0
313	20231218	134800	107770765	2905	2905	2905	2905	0
314	20231218	134700	107770765	2905	2905	2905	2905	0
315	20231218	134600	107770765	2905	2905	2905	2905	0
316	20231218	134500	107770765	2905	2905	2905	2905	0
317	20231218	134400	107770765	2905	2905	2905	2905	0
318	20231218	134300	107770765	2905	2905	2905	2905	0
319	20231218	134200	107770765	2905	2905	2905	2905	0
320	20231218	134100	107770765	2905	2905	2905	2905	0
321	20231218	134000	107770765	2905	2905	2905	2905	0
322	20231218	133900	107770765	2905	2905	2905	2905	0
323	20231218	133800	107770765	2905	2905	2905	2905	39
324	20231218	133700	107657470	2905	2905	2905	2905	0
325	20231218	133600	107657470	2905	2905	2905	2905	0
326	20231218	133500	107657470	2905	2905	2905	2905	0
327	20231218	133400	107657470	2905	2905	2905	2905	0
328	20231218	133300	107657470	2905	2905	2905	2905	0
329	20231218	133200	107657470	2905	2905	2905	2905	0
330	20231218	133100	107657470	2905	2905	2905	2905	0
331	20231218	133000	107657470	2905	2905	2905	2905	0
332	20231218	132900	107657470	2905	2905	2905	2905	0
333	20231218	132800	107657470	2905	2905	2905	2905	0
334	20231218	132700	107657470	2905	2905	2905	2905	0
335	20231218	132600	107657470	2905	2905	2905	2905	0
336	20231218	132500	107657470	2905	2905	2905	2905	0
337	20231218	132400	107657470	2905	2905	2905	2905	0
338	20231218	132300	107657470	2905	2905	2905	2905	0
339	20231218	132200	107657470	2905	2905	2905	2905	0
340	20231218	132100	107657470	2905	2905	2905	2905	44
341	20231218	132000	107529650	2910	2910	2910	2910	0
342	20231218	131900	107529650	2910	2910	2910	2910	0
343	20231218	131800	107529650	2910	2910	2910	2910	1
344	20231218	131700	107526740	2905	2905	2905	2905	99
345	20231218	131600	107239145	2910	2910	2910	2910	0
346	20231218	131500	107239145	2910	2910	2910	2910	0
347	20231218	131400	107239145	2910	2910	2910	2910	0
348	20231218	131300	107239145	2910	2910	2910	2910	1
349	20231218	131200	107236235	2900	2900	2900	2900	0
350	20231218	131100	107236235	2900	2900	2900	2900	0
351	20231218	131000	107236235	2900	2900	2900	2900	0
352	20231218	130900	107236235	2900	2900	2900	2900	0
353	20231218	130800	107236235	2900	2900	2900	2900	0
354	20231218	130700	107236235	2900	2900	2900	2900	0
355	20231218	130600	107236235	2900	2900	2900	2900	0
356	20231218	130500	107236235	2900	2900	2900	2900	0
357	20231218	130400	107236235	2900	2905	2905	2900	500
358	20231218	130300	105785475	2910	2910	2910	2910	0
359	20231218	130200	105785475	2910	2910	2910	2910	0
360	20231218	130100	105785475	2910	2910	2910	2910	0
361	20231218	130000	105785475	2910	2910	2910	2910	0
362	20231218	125900	105785475	2910	2910	2910	2910	0
363	20231218	125800	105785475	2910	2910	2910	2910	0
364	20231218	125700	105785475	2910	2910	2910	2910	1
365	20231218	125600	105782565	2905	2905	2905	2905	0
366	20231218	125500	105782565	2905	2905	2905	2905	0
367	20231218	125400	105782565	2905	2905	2905	2905	0
368	20231218	125300	105782565	2905	2905	2905	2900	619
369	20231218	125200	103984720	2910	2910	2910	2910	277
370	20231218	125100	103178650	2915	2915	2915	2915	2
371	20231218	125000	103172820	2920	2920	2920	2920	0
372	20231218	124900	103172820	2920	2920	2920	2920	0
373	20231218	124800	103172820	2920	2920	2920	2920	0
374	20231218	124700	103172820	2920	2920	2920	2920	10
375	20231218	124600	103143620	2920	2920	2920	2920	0
376	20231218	124500	103143620	2920	2920	2920	2920	0
377	20231218	124400	103143620	2920	2920	2920	2920	0
378	20231218	124300	103143620	2920	2920	2920	2920	0
379	20231218	124200	103143620	2920	2920	2920	2920	0
380	20231218	124100	103143620	2920	2920	2920	2920	0
381	20231218	124000	103143620	2920	2920	2920	2920	0
382	20231218	123900	103143620	2920	2920	2920	2920	0
383	20231218	123800	103143620	2920	2920	2920	2920	0
384	20231218	123700	103143620	2920	2920	2920	2920	0
385	20231218	123600	103143620	2920	2920	2920	2920	0
386	20231218	123500	103143620	2920	2920	2920	2920	0
387	20231218	123400	103143620	2920	2920	2920	2920	0
388	20231218	123300	103143620	2920	2920	2920	2920	0
389	20231218	123200	103143620	2920	2920	2920	2920	0
390	20231218	123100	103143620	2920	2920	2920	2920	0
391	20231218	123000	103143620	2920	2920	2920	2920	14
392	20231218	122900	103102740	2920	2920	2920	2920	17
393	20231218	122800	103053100	2920	2920	2920	2920	0
394	20231218	122700	103053100	2920	2920	2920	2920	81
395	20231218	122600	102816580	2920	2920	2920	2920	0
396	20231218	122500	102816580	2920	2920	2920	2920	134
397	20231218	122400	102425300	2920	2920	2920	2920	0
398	20231218	122300	102425300	2920	2920	2920	2920	0
399	20231218	122200	102425300	2920	2920	2920	2920	163
400	20231218	122100	101949340	2920	2920	2920	2920	1
401	20231218	122000	101946420	2910	2910	2910	2910	0
402	20231218	121900	101946420	2910	2910	2910	2910	0
403	20231218	121800	101946420	2910	2915	2915	2910	60
404	20231218	121700	101771790	2920	2920	2920	2920	0
405	20231218	121600	101771790	2920	2920	2920	2920	0
406	20231218	121500	101771790	2920	2920	2920	2920	0
407	20231218	121400	101771790	2920	2915	2925	2915	1001
408	20231218	121300	98849425	2910	2910	2910	2910	0
409	20231218	121200	98849425	2910	2910	2910	2910	0
410	20231218	121100	98849425	2910	2910	2910	2910	0
411	20231218	121000	98849425	2910	2910	2910	2910	67
412	20231218	120900	98654455	2910	2910	2910	2910	63
413	20231218	120800	98471125	2910	2910	2910	2910	0
414	20231218	120700	98471125	2910	2910	2910	2910	43
415	20231218	120600	98345995	2910	2910	2910	2910	0
416	20231218	120500	98345995	2910	2910	2910	2910	0
417	20231218	120400	98345995	2910	2910	2910	2910	0
418	20231218	120300	98345995	2910	2910	2910	2910	0
419	20231218	120200	98345995	2910	2910	2910	2910	0
420	20231218	120100	98345995	2910	2910	2910	2910	10
421	20231218	120000	98316895	2910	2910	2910	2910	0
422	20231218	115900	98316895	2910	2910	2910	2910	0
423	20231218	115800	98316895	2910	2910	2910	2910	0
424	20231218	115700	98316895	2910	2910	2910	2910	0
425	20231218	115600	98316895	2910	2910	2910	2910	0
426	20231218	115500	98316895	2910	2910	2910	2910	0
427	20231218	115400	98316895	2910	2910	2910	2910	0
428	20231218	115300	98316895	2910	2910	2910	2910	0
429	20231218	115200	98316895	2910	2910	2910	2910	0
430	20231218	115100	98316895	2910	2910	2910	2910	0
431	20231218	115000	98316895	2910	2910	2910	2910	0
432	20231218	114900	98316895	2910	2910	2910	2910	0
433	20231218	114800	98316895	2910	2910	2910	2910	0
434	20231218	114700	98316895	2910	2910	2910	2910	0
435	20231218	114600	98316895	2910	2910	2910	2910	0
436	20231218	114500	98316895	2910	2910	2910	2910	0
437	20231218	114400	98316895	2910	2910	2910	2910	0
438	20231218	114300	98316895	2910	2910	2910	2910	0
439	20231218	114200	98316895	2910	2910	2910	2910	0
440	20231218	114100	98316895	2910	2910	2910	2910	0
441	20231218	114000	98316895	2910	2910	2910	2910	0
442	20231218	113900	98316895	2910	2910	2910	2910	0
443	20231218	113800	98316895	2910	2910	2910	2910	0
444	20231218	113700	98316895	2910	2910	2910	2910	0
445	20231218	113600	98316895	2910	2910	2910	2910	0
446	20231218	113500	98316895	2910	2910	2910	2910	0
447	20231218	113400	98316895	2910	2910	2910	2910	0
448	20231218	113300	98316895	2910	2910	2910	2910	0
449	20231218	113200	98316895	2910	2910	2910	2910	0
450	20231218	113100	98316895	2910	2915	2915	2910	293
451	20231218	113000	97464035	2920	2920	2920	2920	0
452	20231218	112900	97464035	2920	2920	2920	2920	65
453	20231218	112800	97274235	2920	2920	2920	2920	0
454	20231218	112700	97274235	2920	2920	2920	2920	2
455	20231218	112600	97268395	2920	2920	2920	2920	2
456	20231218	112500	97262555	2920	2920	2920	2920	0
457	20231218	112400	97262555	2920	2920	2920	2920	0
458	20231218	112300	97262555	2920	2920	2920	2920	0
459	20231218	112200	97262555	2920	2920	2920	2920	0
460	20231218	112100	97262555	2920	2920	2920	2920	0
461	20231218	112000	97262555	2920	2920	2920	2920	2
462	20231218	111900	97256715	2920	2920	2920	2920	0
463	20231218	111800	97256715	2920	2920	2920	2920	0
464	20231218	111700	97256715	2920	2920	2920	2920	0
465	20231218	111600	97256715	2920	2920	2920	2920	0
466	20231218	111500	97256715	2920	2920	2920	2920	0
467	20231218	111400	97256715	2920	2920	2920	2920	0
468	20231218	111300	97256715	2920	2920	2920	2920	0
469	20231218	111200	97256715	2920	2920	2920	2920	0
470	20231218	111100	97256715	2920	2920	2920	2920	0
471	20231218	111000	97256715	2920	2920	2920	2920	0
472	20231218	110900	97256715	2920	2920	2920	2920	0
473	20231218	110800	97256715	2920	2920	2920	2920	0
474	20231218	110700	97256715	2920	2920	2920	2920	0
475	20231218	110600	97256715	2920	2920	2920	2920	11
476	20231218	110500	97224595	2920	2920	2920	2920	0
477	20231218	110400	97224595	2920	2920	2920	2920	1
478	20231218	110300	97221675	2915	2915	2915	2915	0
479	20231218	110200	97221675	2915	2915	2915	2915	0
480	20231218	110100	97221675	2915	2915	2915	2915	0
481	20231218	110000	97221675	2915	2915	2915	2915	41
482	20231218	105900	97102160	2910	2910	2910	2910	0
483	20231218	105800	97102160	2910	2910	2910	2910	0
484	20231218	105700	97102160	2910	2910	2910	2910	0
485	20231218	105600	97102160	2910	2910	2910	2910	0
486	20231218	105500	97102160	2910	2910	2910	2910	0
487	20231218	105400	97102160	2910	2910	2910	2910	0
488	20231218	105300	97102160	2910	2910	2910	2910	1
489	20231218	105200	97099250	2910	2910	2910	2910	3
490	20231218	105100	97090520	2910	2910	2910	2910	0
491	20231218	105000	97090520	2910	2910	2910	2910	0
492	20231218	104900	97090520	2910	2910	2910	2910	0
493	20231218	104800	97090520	2910	2910	2910	2910	0
494	20231218	104700	97090520	2910	2910	2910	2910	0
495	20231218	104600	97090520	2910	2910	2910	2910	0
496	20231218	104500	97090520	2910	2910	2910	2910	0
497	20231218	104400	97090520	2910	2910	2910	2910	5
498	20231218	104300	97075970	2935	2935	2935	2935	0
499	20231218	104200	97075970	2935	2935	2935	2935	0
500	20231218	104100	97075970	2935	2905	2935	2905	2400
501	20231218	104000	90058090	2905	2905	2905	2905	0
502	20231218	103900	90058090	2905	2905	2905	2905	0
503	20231218	103800	90058090	2905	2905	2905	2905	0
504	20231218	103700	90058090	2905	2905	2905	2905	0
505	20231218	103600	90058090	2905	2905	2905	2905	0
506	20231218	103500	90058090	2905	2905	2905	2905	2
507	20231218	103400	90052280	2895	2895	2895	2895	0
508	20231218	103300	90052280	2895	2900	2900	2895	1700
509	20231218	103200	85127590	2900	2900	2900	2900	0
510	20231218	103100	85127590	2900	2900	2900	2900	0
511	20231218	103000	85127590	2900	2900	2900	2900	0
512	20231218	102900	85127590	2900	2900	2900	2900	2
513	20231218	102800	85121790	2900	2900	2900	2900	0
514	20231218	102700	85121790	2900	2900	2900	2900	461
515	20231218	102600	83784890	2900	2900	2900	2900	0
516	20231218	102500	83784890	2900	2900	2900	2900	0
517	20231218	102400	83784890	2900	2900	2900	2900	39
518	20231218	102300	83671790	2910	2910	2910	2910	0
519	20231218	102200	83671790	2910	2910	2910	2910	0
520	20231218	102100	83671790	2910	2910	2910	2910	2
521	20231218	102000	83665970	2910	2910	2910	2910	0
522	20231218	101900	83665970	2910	2910	2910	2910	0
523	20231218	101800	83665970	2910	2910	2910	2910	1
524	20231218	101700	83663060	2895	2895	2895	2895	0
525	20231218	101600	83663060	2895	2895	2895	2895	0
526	20231218	101500	83663060	2895	2895	2895	2895	0
527	20231218	101400	83663060	2895	2895	2895	2895	569
528	20231218	101300	82015805	2895	2895	2895	2895	0
529	20231218	101200	82015805	2895	2895	2895	2895	0
530	20231218	101100	82015805	2895	2905	2905	2895	1000
531	20231218	101000	79119110	2910	2910	2910	2910	10
532	20231218	100900	79090010	2910	2910	2910	2910	0
533	20231218	100800	79090010	2910	2910	2910	2910	69
534	20231218	100700	78889220	2910	2910	2910	2910	1
535	20231218	100600	78886310	2900	2900	2900	2900	0
536	20231218	100500	78886310	2900	2900	2900	2900	0
537	20231218	100400	78886310	2900	2900	2900	2900	1414
538	20231218	100300	74785710	2900	2900	2900	2900	0
539	20231218	100200	74785710	2900	2900	2900	2900	0
540	20231218	100100	74785710	2900	2900	2900	2900	327
541	20231218	100000	73837410	2900	2900	2900	2900	0
542	20231218	095900	73837410	2900	2900	2900	2900	0
543	20231218	095800	73837410	2900	2900	2900	2900	0
544	20231218	095700	73837410	2900	2900	2900	2900	0
545	20231218	095600	73837410	2900	2900	2900	2900	0
546	20231218	095500	73837410	2900	2900	2900	2900	0
547	20231218	095400	73837410	2900	2900	2900	2900	0
548	20231218	095300	73837410	2900	2900	2900	2900	0
549	20231218	095200	73837410	2900	2900	2900	2900	0
550	20231218	095100	73837410	2900	2900	2900	2900	0
551	20231218	095000	73837410	2900	2900	2900	2900	0
552	20231218	094900	73837410	2900	2900	2900	2900	0
553	20231218	094800	73837410	2900	2900	2900	2900	0
554	20231218	094700	73837410	2900	2900	2900	2900	38
555	20231218	094600	73727210	2910	2910	2910	2910	18
556	20231218	094500	73674830	2910	2910	2910	2910	0
557	20231218	094400	73674830	2910	2910	2910	2910	0
558	20231218	094300	73674830	2910	2910	2910	2910	2
559	20231218	094200	73669010	2900	2910	2910	2900	51
560	20231218	094100	73520950	2910	2910	2910	2910	2
561	20231218	094000	73515130	2910	2900	2910	2900	11
562	20231218	093900	73483220	2900	2900	2900	2900	0
563	20231218	093800	73483220	2900	2900	2900	2900	7
564	20231218	093700	73462920	2900	2900	2900	2900	100
565	20231218	093600	73172920	2900	2900	2900	2900	0
566	20231218	093500	73172920	2900	2900	2900	2900	120
567	20231218	093400	72824920	2900	2910	2910	2900	475
568	20231218	093300	71444000	2910	2910	2910	2910	1
569	20231218	093200	71441090	2910	2910	2910	2910	0
570	20231218	093100	71441090	2910	2910	2910	2910	1
571	20231218	093000	71438180	2920	2910	2920	2910	4
572	20231218	092900	71426520	2905	2905	2905	2905	259
573	20231218	092800	70674125	2895	2895	2895	2895	0
574	20231218	092700	70674125	2895	2895	2895	2895	0
575	20231218	092600	70674125	2895	2895	2895	2895	91
576	20231218	092500	70410680	2895	2890	2895	2890	9
577	20231218	092400	70384635	2895	2895	2895	2895	2
578	20231218	092300	70378845	2895	2890	2895	2890	721
579	20231218	092200	68295150	2885	2880	2885	2880	714
580	20231218	092100	66236430	2885	2890	2890	2885	2460
581	20231218	092000	59139075	2890	2900	2900	2890	6370
582	20231218	091900	40696510	2905	2905	2905	2905	101
583	20231218	091800	40403105	2905	2905	2905	2905	50
584	20231218	091700	40257855	2905	2910	2910	2905	1985
585	20231218	091600	34491380	2905	2910	2910	2905	1739
586	20231218	091500	29431745	2910	2910	2915	2910	2054
587	20231218	091400	23454590	2915	2920	2920	2910	1918
588	20231218	091300	17873035	2910	2910	2910	2910	0
589	20231218	091200	17873035	2910	2920	2920	2910	2632
590	20231218	091100	10204285	2920	2930	2930	2920	2224
591	20231218	091000	3695205	2930	2920	2930	2920	232
592	20231218	090900	3016825	2920	2930	2930	2915	130
593	20231218	090800	2637130	2950	2950	2950	2950	0
594	20231218	090700	2637130	2950	2950	2950	2950	0
595	20231218	090600	2637130	2950	2950	2950	2950	0
596	20231218	090500	2637130	2950	2950	2950	2950	0
597	20231218	090400	2637130	2950	2950	2950	2950	0
598	20231218	090300	2637130	2950	2950	2950	2950	0
599	20231218	090200	2637130	2950	2940	2950	2930	553
600	20231218	090100	1012575	2935	2935	2935	2935	0
601	20231218	090000	1012575	2935	2935	2935	2935	345