KissMeData/014940/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185900	230468355	2860	2860	2860	2860	666
3	20231222	185800	230468355	2860	2860	2860	2860	0
4	20231222	185700	230468355	2860	2860	2860	2860	0
5	20231222	185600	230468355	2860	2860	2860	2860	0
6	20231222	185500	230468355	2860	2860	2860	2860	0
7	20231222	185400	230468355	2860	2860	2860	2860	0
8	20231222	185300	230468355	2860	2860	2860	2860	0
9	20231222	185200	230468355	2860	2860	2860	2860	0
10	20231222	185100	230468355	2860	2860	2860	2860	0
11	20231222	185000	230468355	2860	2860	2860	2860	0
12	20231222	184900	230468355	2860	2860	2860	2860	0
13	20231222	184800	230468355	2860	2860	2860	2860	0
14	20231222	184700	230468355	2860	2860	2860	2860	0
15	20231222	184600	230468355	2860	2860	2860	2860	0
16	20231222	184500	230468355	2860	2860	2860	2860	0
17	20231222	184400	230468355	2860	2860	2860	2860	0
18	20231222	184300	230468355	2860	2860	2860	2860	0
19	20231222	184200	230468355	2860	2860	2860	2860	0
20	20231222	184100	230468355	2860	2860	2860	2860	0
21	20231222	184000	230468355	2860	2860	2860	2860	0
22	20231222	183900	230468355	2860	2860	2860	2860	0
23	20231222	183800	230468355	2860	2860	2860	2860	0
24	20231222	183700	230468355	2860	2860	2860	2860	0
25	20231222	183600	230468355	2860	2860	2860	2860	0
26	20231222	183500	230468355	2860	2860	2860	2860	0
27	20231222	183400	230468355	2860	2860	2860	2860	0
28	20231222	183300	230468355	2860	2860	2860	2860	0
29	20231222	183200	230468355	2860	2860	2860	2860	0
30	20231222	183100	230468355	2860	2860	2860	2860	0
31	20231222	183000	230468355	2860	2860	2860	2860	0
32	20231222	182900	230468355	2860	2860	2860	2860	666
33	20231222	182800	230468355	2860	2860	2860	2860	0
34	20231222	182700	230468355	2860	2860	2860	2860	0
35	20231222	182600	230468355	2860	2860	2860	2860	0
36	20231222	182500	230468355	2860	2860	2860	2860	0
37	20231222	182400	230468355	2860	2860	2860	2860	0
38	20231222	182300	230468355	2860	2860	2860	2860	0
39	20231222	182200	230468355	2860	2860	2860	2860	0
40	20231222	182100	230468355	2860	2860	2860	2860	0
41	20231222	182000	230468355	2860	2860	2860	2860	0
42	20231222	181900	230468355	2860	2860	2860	2860	0
43	20231222	181800	230468355	2860	2860	2860	2860	0
44	20231222	181700	230468355	2860	2860	2860	2860	0
45	20231222	181600	230468355	2860	2860	2860	2860	0
46	20231222	181500	230468355	2860	2860	2860	2860	0
47	20231222	181400	230468355	2860	2860	2860	2860	0
48	20231222	181300	230468355	2860	2860	2860	2860	0
49	20231222	181200	230468355	2860	2860	2860	2860	0
50	20231222	181100	230468355	2860	2860	2860	2860	0
51	20231222	181000	230468355	2860	2860	2860	2860	0
52	20231222	180900	230468355	2860	2860	2860	2860	0
53	20231222	180800	230468355	2860	2860	2860	2860	0
54	20231222	180700	230468355	2860	2860	2860	2860	0
55	20231222	180600	230468355	2860	2860	2860	2860	0
56	20231222	180500	230468355	2860	2860	2860	2860	0
57	20231222	180400	230468355	2860	2860	2860	2860	0
58	20231222	180300	230468355	2860	2860	2860	2860	0
59	20231222	180200	230468355	2860	2860	2860	2860	0
60	20231222	180100	230468355	2860	2860	2860	2860	0
61	20231222	180000	230468355	2860	2860	2860	2860	0
62	20231222	175900	230468355	2860	2860	2860	2860	666
63	20231222	175800	230468355	2860	2860	2860	2860	0
64	20231222	175700	230468355	2860	2860	2860	2860	0
65	20231222	175600	230468355	2860	2860	2860	2860	0
66	20231222	175500	230468355	2860	2860	2860	2860	0
67	20231222	175400	230468355	2860	2860	2860	2860	0
68	20231222	175300	230468355	2860	2860	2860	2860	0
69	20231222	175200	230468355	2860	2860	2860	2860	0
70	20231222	175100	230468355	2860	2860	2860	2860	0
71	20231222	175000	230468355	2860	2860	2860	2860	0
72	20231222	174900	230468355	2860	2860	2860	2860	0
73	20231222	174800	230468355	2860	2860	2860	2860	0
74	20231222	174700	230468355	2860	2860	2860	2860	0
75	20231222	174600	230468355	2860	2860	2860	2860	0
76	20231222	174500	230468355	2860	2860	2860	2860	0
77	20231222	174400	230468355	2860	2860	2860	2860	0
78	20231222	174300	230468355	2860	2860	2860	2860	0
79	20231222	174200	230468355	2860	2860	2860	2860	0
80	20231222	174100	230468355	2860	2860	2860	2860	0
81	20231222	174000	230468355	2860	2860	2860	2860	0
82	20231222	173900	230468355	2860	2860	2860	2860	0
83	20231222	173800	230468355	2860	2860	2860	2860	0
84	20231222	173700	230468355	2860	2860	2860	2860	0
85	20231222	173600	230468355	2860	2860	2860	2860	0
86	20231222	173500	230468355	2860	2860	2860	2860	0
87	20231222	173400	230468355	2860	2860	2860	2860	0
88	20231222	173300	230468355	2860	2860	2860	2860	0
89	20231222	173200	230468355	2860	2860	2860	2860	0
90	20231222	173100	230468355	2860	2860	2860	2860	0
91	20231222	173000	230468355	2860	2860	2860	2860	0
92	20231222	172900	230468355	2860	2860	2860	2860	666
93	20231222	172800	230468355	2860	2860	2860	2860	0
94	20231222	172700	230468355	2860	2860	2860	2860	0
95	20231222	172600	230468355	2860	2860	2860	2860	0
96	20231222	172500	230468355	2860	2860	2860	2860	0
97	20231222	172400	230468355	2860	2860	2860	2860	0
98	20231222	172300	230468355	2860	2860	2860	2860	0
99	20231222	172200	230468355	2860	2860	2860	2860	0
100	20231222	172100	230468355	2860	2860	2860	2860	0
101	20231222	172000	230468355	2860	2860	2860	2860	0
102	20231222	171900	230468355	2860	2860	2860	2860	0
103	20231222	171800	230468355	2860	2860	2860	2860	0
104	20231222	171700	230468355	2860	2860	2860	2860	0
105	20231222	171600	230468355	2860	2860	2860	2860	0
106	20231222	171500	230468355	2860	2860	2860	2860	0
107	20231222	171400	230468355	2860	2860	2860	2860	0
108	20231222	171300	230468355	2860	2860	2860	2860	0
109	20231222	171200	230468355	2860	2860	2860	2860	0
110	20231222	171100	230468355	2860	2860	2860	2860	0
111	20231222	171000	230468355	2860	2860	2860	2860	0
112	20231222	170900	230468355	2860	2860	2860	2860	0
113	20231222	170800	230468355	2860	2860	2860	2860	0
114	20231222	170700	230468355	2860	2860	2860	2860	0
115	20231222	170600	230468355	2860	2860	2860	2860	0
116	20231222	170500	230468355	2860	2860	2860	2860	0
117	20231222	170400	230468355	2860	2860	2860	2860	0
118	20231222	170300	230468355	2860	2860	2860	2860	0
119	20231222	170200	230468355	2860	2860	2860	2860	0
120	20231222	170100	230468355	2860	2860	2860	2860	0
121	20231222	170000	230468355	2860	2860	2860	2860	0
122	20231222	165900	230468355	2860	2860	2860	2860	666
123	20231222	165800	230468355	2860	2860	2860	2860	0
124	20231222	165700	230468355	2860	2860	2860	2860	0
125	20231222	165600	230468355	2860	2860	2860	2860	0
126	20231222	165500	230468355	2860	2860	2860	2860	0
127	20231222	165400	230468355	2860	2860	2860	2860	0
128	20231222	165300	230468355	2860	2860	2860	2860	0
129	20231222	165200	230468355	2860	2860	2860	2860	0
130	20231222	165100	230468355	2860	2860	2860	2860	0
131	20231222	165000	230468355	2860	2860	2860	2860	0
132	20231222	164900	230468355	2860	2860	2860	2860	0
133	20231222	164800	230468355	2860	2860	2860	2860	0
134	20231222	164700	230468355	2860	2860	2860	2860	0
135	20231222	164600	230468355	2860	2860	2860	2860	0
136	20231222	164500	230468355	2860	2860	2860	2860	0
137	20231222	164400	230468355	2860	2860	2860	2860	0
138	20231222	164300	230468355	2860	2860	2860	2860	0
139	20231222	164200	230468355	2860	2860	2860	2860	0
140	20231222	164100	230468355	2860	2860	2860	2860	0
141	20231222	164000	230468355	2860	2860	2860	2860	0
142	20231222	163900	230468355	2860	2860	2860	2860	0
143	20231222	163800	230468355	2860	2860	2860	2860	0
144	20231222	163700	230468355	2860	2860	2860	2860	0
145	20231222	163600	230468355	2860	2860	2860	2860	0
146	20231222	163500	230468355	2860	2860	2860	2860	0
147	20231222	163400	230468355	2860	2860	2860	2860	0
148	20231222	163300	230468355	2860	2860	2860	2860	0
149	20231222	163200	230468355	2860	2860	2860	2860	0
150	20231222	163100	230468355	2860	2860	2860	2860	0
151	20231222	163000	230468355	2860	2860	2860	2860	0
152	20231222	162900	230468355	2860	2860	2860	2860	666
153	20231222	162800	230468355	2860	2860	2860	2860	0
154	20231222	162700	230468355	2860	2860	2860	2860	0
155	20231222	162600	230468355	2860	2860	2860	2860	0
156	20231222	162500	230468355	2860	2860	2860	2860	0
157	20231222	162400	230468355	2860	2860	2860	2860	0
158	20231222	162300	230468355	2860	2860	2860	2860	0
159	20231222	162200	230468355	2860	2860	2860	2860	0
160	20231222	162100	230468355	2860	2860	2860	2860	0
161	20231222	162000	230468355	2860	2860	2860	2860	0
162	20231222	161900	230468355	2860	2860	2860	2860	0
163	20231222	161800	230468355	2860	2860	2860	2860	0
164	20231222	161700	230468355	2860	2860	2860	2860	0
165	20231222	161600	230468355	2860	2860	2860	2860	0
166	20231222	161500	230468355	2860	2860	2860	2860	0
167	20231222	161400	230468355	2860	2860	2860	2860	0
168	20231222	161300	230468355	2860	2860	2860	2860	0
169	20231222	161200	230468355	2860	2860	2860	2860	0
170	20231222	161100	230468355	2860	2860	2860	2860	0
171	20231222	161000	230468355	2860	2860	2860	2860	0
172	20231222	160900	230468355	2860	2860	2860	2860	0
173	20231222	160800	230468355	2860	2860	2860	2860	0
174	20231222	160700	230468355	2860	2860	2860	2860	0
175	20231222	160600	230468355	2860	2860	2860	2860	0
176	20231222	160500	230468355	2860	2860	2860	2860	0
177	20231222	160400	230468355	2860	2860	2860	2860	0
178	20231222	160300	230468355	2860	2860	2860	2860	0
179	20231222	160200	230468355	2860	2860	2860	2860	0
180	20231222	160100	230468355	2860	2860	2860	2860	0
181	20231222	160000	230468355	2860	2860	2860	2860	0
182	20231222	155900	230468355	2860	2860	2860	2860	666
183	20231222	155800	230468355	2860	2860	2860	2860	0
184	20231222	155700	230468355	2860	2860	2860	2860	0
185	20231222	155600	230468355	2860	2860	2860	2860	0
186	20231222	155500	230468355	2860	2860	2860	2860	0
187	20231222	155400	230468355	2860	2860	2860	2860	0
188	20231222	155300	230468355	2860	2860	2860	2860	0
189	20231222	155200	230468355	2860	2860	2860	2860	0
190	20231222	155100	230468355	2860	2860	2860	2860	0
191	20231222	155000	230468355	2860	2860	2860	2860	0
192	20231222	154900	230468355	2860	2860	2860	2860	0
193	20231222	154800	230468355	2860	2860	2860	2860	0
194	20231222	154700	230468355	2860	2860	2860	2860	0
195	20231222	154600	230468355	2860	2860	2860	2860	0
196	20231222	154500	230468355	2860	2860	2860	2860	0
197	20231222	154400	230468355	2860	2860	2860	2860	0
198	20231222	154300	230468355	2860	2860	2860	2860	0
199	20231222	154200	230468355	2860	2860	2860	2860	0
200	20231222	154100	230468355	2860	2860	2860	2860	0
201	20231222	154000	230468355	2860	2860	2860	2860	0
202	20231222	153900	230468355	2860	2860	2860	2860	0
203	20231222	153800	230468355	2860	2860	2860	2860	0
204	20231222	153700	230468355	2860	2860	2860	2860	0
205	20231222	153600	230468355	2860	2860	2860	2860	0
206	20231222	153500	230468355	2860	2860	2860	2860	0
207	20231222	153400	230468355	2860	2860	2860	2860	0
208	20231222	153300	230468355	2860	2860	2860	2860	0
209	20231222	153200	230468355	2860	2860	2860	2860	0
210	20231222	153100	230468355	2860	2860	2860	2860	0
211	20231222	153000	230468355	2860	2860	2860	2860	666
212	20231222	152900	228563595	2865	2865	2865	2865	0
213	20231222	152800	228563595	2865	2865	2865	2865	0
214	20231222	152700	228563595	2865	2865	2865	2865	0
215	20231222	152600	228563595	2865	2865	2865	2865	0
216	20231222	152500	228563595	2865	2865	2865	2865	0
217	20231222	152400	228563595	2865	2865	2865	2865	0
218	20231222	152300	228563595	2865	2865	2865	2865	0
219	20231222	152200	228563595	2865	2865	2865	2865	0
220	20231222	152100	228563595	2865	2865	2865	2865	0
221	20231222	152000	228563595	2865	2865	2865	2865	0
222	20231222	151900	228563595	2865	2865	2865	2865	600
223	20231222	151800	226844595	2865	2865	2865	2865	1
224	20231222	151700	226841730	2870	2870	2870	2870	127
225	20231222	151600	226477240	2870	2870	2870	2870	22
226	20231222	151500	226414100	2870	2870	2870	2870	0
227	20231222	151400	226414100	2870	2870	2870	2870	0
228	20231222	151300	226414100	2870	2870	2870	2870	0
229	20231222	151200	226414100	2870	2870	2870	2870	0
230	20231222	151100	226414100	2870	2870	2870	2870	0
231	20231222	151000	226414100	2870	2870	2870	2870	20
232	20231222	150900	226356700	2875	2875	2875	2875	1
233	20231222	150800	226353825	2865	2875	2875	2865	501
234	20231222	150700	224913460	2875	2875	2875	2875	19
235	20231222	150600	224858835	2875	2875	2875	2875	0
236	20231222	150500	224858835	2875	2875	2875	2875	0
237	20231222	150400	224858835	2875	2875	2875	2875	0
238	20231222	150300	224858835	2875	2875	2875	2875	0
239	20231222	150200	224858835	2875	2875	2875	2875	0
240	20231222	150100	224858835	2875	2875	2875	2875	2
241	20231222	150000	224853085	2870	2870	2870	2870	0
242	20231222	145900	224853085	2870	2870	2870	2870	0
243	20231222	145800	224853085	2870	2870	2870	2870	1
244	20231222	145700	224850215	2875	2875	2875	2875	0
245	20231222	145600	224850215	2875	2875	2875	2875	1000
246	20231222	145500	221975215	2865	2865	2865	2865	75
247	20231222	145400	221760340	2865	2865	2865	2865	1426
248	20231222	145300	217674850	2875	2865	2875	2865	913
249	20231222	145200	215055985	2880	2875	2880	2875	50
250	20231222	145100	214911995	2875	2875	2875	2875	50
251	20231222	145000	214768245	2875	2865	2875	2865	2300
252	20231222	144900	208168010	2870	2870	2870	2870	300
253	20231222	144800	207307010	2870	2870	2870	2870	300
254	20231222	144700	206446010	2870	2870	2870	2870	0
255	20231222	144600	206446010	2870	2870	2870	2870	5
256	20231222	144500	206431660	2870	2870	2870	2870	0
257	20231222	144400	206431660	2870	2870	2870	2870	0
258	20231222	144300	206431660	2870	2870	2870	2870	0
259	20231222	144200	206431660	2870	2870	2870	2870	2
260	20231222	144100	206425920	2865	2865	2865	2865	0
261	20231222	144000	206425920	2865	2865	2865	2865	181
262	20231222	143900	205907355	2860	2865	2865	2855	4430
263	20231222	143800	193254410	2865	2865	2865	2865	0
264	20231222	143700	193254410	2865	2865	2865	2865	0
265	20231222	143600	193254410	2865	2865	2865	2865	0
266	20231222	143500	193254410	2865	2865	2865	2865	0
267	20231222	143400	193254410	2865	2870	2870	2865	2040
268	20231222	143300	187409610	2875	2875	2875	2875	0
269	20231222	143200	187409610	2875	2875	2875	2875	0
270	20231222	143100	187409610	2875	2875	2875	2875	0
271	20231222	143000	187409610	2875	2875	2875	2875	40
272	20231222	142900	187294610	2870	2870	2870	2870	0
273	20231222	142800	187294610	2870	2870	2870	2870	1
274	20231222	142700	187291740	2875	2875	2875	2875	0
275	20231222	142600	187291740	2875	2875	2875	2875	0
276	20231222	142500	187291740	2875	2875	2875	2875	0
277	20231222	142400	187291740	2875	2875	2875	2875	0
278	20231222	142300	187291740	2875	2875	2875	2875	0
279	20231222	142200	187291740	2875	2875	2875	2875	0
280	20231222	142100	187291740	2875	2875	2875	2875	0
281	20231222	142000	187291740	2875	2875	2875	2875	1
282	20231222	141900	187288865	2870	2870	2870	2870	0
283	20231222	141800	187288865	2870	2870	2870	2870	0
284	20231222	141700	187288865	2870	2870	2870	2870	0
285	20231222	141600	187288865	2870	2870	2870	2870	0
286	20231222	141500	187288865	2870	2870	2870	2870	0
287	20231222	141400	187288865	2870	2870	2870	2870	0
288	20231222	141300	187288865	2870	2870	2870	2870	15
289	20231222	141200	187245815	2875	2875	2875	2875	0
290	20231222	141100	187245815	2875	2880	2880	2875	2
291	20231222	141000	187240060	2875	2875	2875	2875	0
292	20231222	140900	187240060	2875	2875	2875	2875	0
293	20231222	140800	187240060	2875	2875	2875	2875	0
294	20231222	140700	187240060	2875	2875	2875	2875	0
295	20231222	140600	187240060	2875	2875	2875	2875	0
296	20231222	140500	187240060	2875	2875	2875	2875	0
297	20231222	140400	187240060	2875	2875	2875	2875	0
298	20231222	140300	187240060	2875	2875	2875	2875	0
299	20231222	140200	187240060	2875	2875	2875	2875	1
300	20231222	140100	187237185	2875	2875	2875	2875	0
301	20231222	140000	187237185	2875	2875	2875	2875	0
302	20231222	135900	187237185	2875	2875	2875	2875	0
303	20231222	135800	187237185	2875	2875	2875	2875	10
304	20231222	135700	187208435	2880	2880	2880	2880	0
305	20231222	135600	187208435	2880	2880	2880	2880	0
306	20231222	135500	187208435	2880	2880	2880	2880	0
307	20231222	135400	187208435	2880	2880	2880	2880	0
308	20231222	135300	187208435	2880	2880	2880	2880	0
309	20231222	135200	187208435	2880	2880	2880	2880	0
310	20231222	135100	187208435	2880	2880	2880	2880	0
311	20231222	135000	187208435	2880	2880	2880	2880	0
312	20231222	134900	187208435	2880	2880	2880	2880	0
313	20231222	134800	187208435	2880	2880	2880	2880	0
314	20231222	134700	187208435	2880	2880	2880	2880	0
315	20231222	134600	187208435	2880	2880	2880	2880	0
316	20231222	134500	187208435	2880	2880	2880	2880	0
317	20231222	134400	187208435	2880	2880	2880	2880	3
318	20231222	134300	187199795	2880	2880	2880	2880	0
319	20231222	134200	187199795	2880	2870	2880	2870	3058
320	20231222	134100	178405835	2860	2860	2860	2860	0
321	20231222	134000	178405835	2860	2860	2860	2860	0
322	20231222	133900	178405835	2860	2860	2860	2860	1500
323	20231222	133800	174115835	2860	2860	2860	2860	0
324	20231222	133700	174115835	2860	2860	2860	2860	0
325	20231222	133600	174115835	2860	2870	2870	2860	4000
326	20231222	133500	162666730	2875	2875	2875	2875	0
327	20231222	133400	162666730	2875	2875	2875	2875	0
328	20231222	133300	162666730	2875	2875	2875	2875	5
329	20231222	133200	162652355	2875	2875	2875	2875	0
330	20231222	133100	162652355	2875	2875	2875	2875	1
331	20231222	133000	162649480	2870	2870	2870	2870	136
332	20231222	132900	162259160	2875	2875	2875	2875	0
333	20231222	132800	162259160	2875	2875	2875	2875	0
334	20231222	132700	162259160	2875	2875	2875	2875	0
335	20231222	132600	162259160	2875	2875	2875	2875	0
336	20231222	132500	162259160	2875	2875	2875	2875	0
337	20231222	132400	162259160	2875	2875	2875	2875	1
338	20231222	132300	162256285	2870	2870	2870	2870	0
339	20231222	132200	162256285	2870	2870	2870	2870	0
340	20231222	132100	162256285	2870	2870	2870	2870	38
341	20231222	132000	162147225	2870	2870	2870	2870	10
342	20231222	131900	162118525	2875	2875	2875	2875	0
343	20231222	131800	162118525	2875	2875	2875	2875	0
344	20231222	131700	162118525	2875	2875	2875	2875	0
345	20231222	131600	162118525	2875	2875	2875	2875	0
346	20231222	131500	162118525	2875	2875	2875	2875	0
347	20231222	131400	162118525	2875	2875	2875	2875	0
348	20231222	131300	162118525	2875	2875	2875	2875	0
349	20231222	131200	162118525	2875	2875	2875	2875	0
350	20231222	131100	162118525	2875	2875	2875	2875	0
351	20231222	131000	162118525	2875	2875	2875	2875	0
352	20231222	130900	162118525	2875	2875	2875	2875	0
353	20231222	130800	162118525	2875	2875	2875	2875	0
354	20231222	130700	162118525	2875	2875	2875	2875	30
355	20231222	130600	162032275	2875	2875	2875	2875	0
356	20231222	130500	162032275	2875	2875	2875	2875	0
357	20231222	130400	162032275	2875	2875	2875	2875	0
358	20231222	130300	162032275	2875	2875	2875	2875	0
359	20231222	130200	162032275	2875	2875	2875	2875	1
360	20231222	130100	162029400	2870	2870	2870	2870	76
361	20231222	130000	161811280	2865	2865	2865	2865	0
362	20231222	125900	161811280	2865	2865	2865	2865	0
363	20231222	125800	161811280	2865	2865	2865	2865	0
364	20231222	125700	161811280	2865	2865	2865	2865	200
365	20231222	125600	161238280	2865	2865	2865	2865	0
366	20231222	125500	161238280	2865	2865	2865	2865	184
367	20231222	125400	160711120	2865	2870	2870	2865	1754
368	20231222	125300	155682430	2875	2875	2875	2875	0
369	20231222	125200	155682430	2875	2875	2875	2875	0
370	20231222	125100	155682430	2875	2875	2875	2875	2
371	20231222	125000	155676680	2875	2875	2875	2875	0
372	20231222	124900	155676680	2875	2875	2875	2875	0
373	20231222	124800	155676680	2875	2875	2875	2875	0
374	20231222	124700	155676680	2875	2875	2875	2875	0
375	20231222	124600	155676680	2875	2875	2875	2875	0
376	20231222	124500	155676680	2875	2875	2875	2875	0
377	20231222	124400	155676680	2875	2875	2875	2875	0
378	20231222	124300	155676680	2875	2875	2875	2875	0
379	20231222	124200	155676680	2875	2875	2875	2875	0
380	20231222	124100	155676680	2875	2875	2875	2875	0
381	20231222	124000	155676680	2875	2875	2875	2875	0
382	20231222	123900	155676680	2875	2875	2875	2875	0
383	20231222	123800	155676680	2875	2875	2875	2875	0
384	20231222	123700	155676680	2875	2875	2875	2875	1
385	20231222	123600	155673805	2870	2870	2870	2870	0
386	20231222	123500	155673805	2870	2870	2870	2870	0
387	20231222	123400	155673805	2870	2870	2870	2870	112
388	20231222	123300	155352365	2870	2870	2870	2870	0
389	20231222	123200	155352365	2870	2870	2870	2870	0
390	20231222	123100	155352365	2870	2870	2870	2870	0
391	20231222	123000	155352365	2870	2870	2870	2870	0
392	20231222	122900	155352365	2870	2870	2870	2870	0
393	20231222	122800	155352365	2870	2870	2870	2870	0
394	20231222	122700	155352365	2870	2870	2870	2870	0
395	20231222	122600	155352365	2870	2870	2870	2870	0
396	20231222	122500	155352365	2870	2870	2870	2870	0
397	20231222	122400	155352365	2870	2870	2870	2870	0
398	20231222	122300	155352365	2870	2870	2870	2870	0
399	20231222	122200	155352365	2870	2870	2870	2870	600
400	20231222	122100	153630365	2865	2865	2865	2865	0
401	20231222	122000	153630365	2865	2865	2865	2865	0
402	20231222	121900	153630365	2865	2865	2865	2865	0
403	20231222	121800	153630365	2865	2865	2865	2865	0
404	20231222	121700	153630365	2865	2865	2865	2865	0
405	20231222	121600	153630365	2865	2865	2865	2865	0
406	20231222	121500	153630365	2865	2865	2865	2865	0
407	20231222	121400	153630365	2865	2865	2865	2865	0
408	20231222	121300	153630365	2865	2865	2865	2865	0
409	20231222	121200	153630365	2865	2865	2865	2865	0
410	20231222	121100	153630365	2865	2865	2865	2865	0
411	20231222	121000	153630365	2865	2865	2865	2865	0
412	20231222	120900	153630365	2865	2865	2865	2865	0
413	20231222	120800	153630365	2865	2865	2865	2865	0
414	20231222	120700	153630365	2865	2865	2865	2865	0
415	20231222	120600	153630365	2865	2860	2865	2860	1074
416	20231222	120500	150555985	2860	2860	2860	2860	0
417	20231222	120400	150555985	2860	2860	2860	2860	474
418	20231222	120300	149200345	2865	2865	2865	2865	0
419	20231222	120200	149200345	2865	2865	2865	2865	0
420	20231222	120100	149200345	2865	2865	2865	2865	0
421	20231222	120000	149200345	2865	2865	2865	2865	0
422	20231222	115900	149200345	2865	2865	2865	2865	0
423	20231222	115800	149200345	2865	2865	2865	2865	0
424	20231222	115700	149200345	2865	2865	2865	2865	0
425	20231222	115600	149200345	2865	2865	2865	2865	0
426	20231222	115500	149200345	2865	2865	2865	2865	0
427	20231222	115400	149200345	2865	2865	2865	2865	0
428	20231222	115300	149200345	2865	2865	2865	2865	0
429	20231222	115200	149200345	2865	2865	2865	2865	0
430	20231222	115100	149200345	2865	2865	2865	2865	0
431	20231222	115000	149200345	2865	2865	2865	2865	0
432	20231222	114900	149200345	2865	2865	2865	2865	87
433	20231222	114800	148951090	2860	2860	2860	2860	0
434	20231222	114700	148951090	2860	2860	2860	2860	0
435	20231222	114600	148951090	2860	2860	2860	2860	0
436	20231222	114500	148951090	2860	2860	2860	2860	100
437	20231222	114400	148665090	2860	2860	2860	2860	0
438	20231222	114300	148665090	2860	2860	2860	2860	0
439	20231222	114200	148665090	2860	2860	2860	2860	0
440	20231222	114100	148665090	2860	2860	2860	2860	0
441	20231222	114000	148665090	2860	2860	2860	2860	0
442	20231222	113900	148665090	2860	2860	2860	2860	0
443	20231222	113800	148665090	2860	2860	2860	2860	37
444	20231222	113700	148559270	2860	2860	2860	2860	0
445	20231222	113600	148559270	2860	2860	2860	2860	200
446	20231222	113500	147987270	2865	2865	2865	2865	0
447	20231222	113400	147987270	2865	2865	2865	2865	0
448	20231222	113300	147987270	2865	2865	2865	2865	0
449	20231222	113200	147987270	2865	2865	2865	2865	0
450	20231222	113100	147987270	2865	2865	2865	2865	10
451	20231222	113000	147958620	2865	2865	2865	2865	100
452	20231222	112900	147672120	2875	2875	2875	2875	0
453	20231222	112800	147672120	2875	2875	2875	2875	0
454	20231222	112700	147672120	2875	2865	2875	2865	2030
455	20231222	112600	141844525	2865	2865	2865	2865	50
456	20231222	112500	141701275	2865	2865	2865	2865	51
457	20231222	112400	141555160	2865	2865	2865	2865	0
458	20231222	112300	141555160	2865	2865	2865	2865	0
459	20231222	112200	141555160	2865	2865	2865	2865	0
460	20231222	112100	141555160	2865	2865	2865	2865	0
461	20231222	112000	141555160	2865	2865	2865	2865	0
462	20231222	111900	141555160	2865	2865	2865	2865	599
463	20231222	111800	139839025	2865	2865	2865	2865	9
464	20231222	111700	139813240	2865	2865	2865	2865	0
465	20231222	111600	139813240	2865	2865	2865	2865	0
466	20231222	111500	139813240	2865	2865	2865	2865	0
467	20231222	111400	139813240	2865	2865	2865	2865	0
468	20231222	111300	139813240	2865	2865	2865	2865	0
469	20231222	111200	139813240	2865	2865	2865	2865	0
470	20231222	111100	139813240	2865	2865	2865	2865	1
471	20231222	111000	139810375	2865	2865	2865	2865	20
472	20231222	110900	139753075	2865	2865	2865	2865	0
473	20231222	110800	139753075	2865	2860	2865	2860	413
474	20231222	110700	138571845	2855	2855	2855	2855	188
475	20231222	110600	138035105	2855	2855	2855	2855	0
476	20231222	110500	138035105	2855	2860	2860	2855	659
477	20231222	110400	136152675	2860	2860	2860	2860	35
478	20231222	110300	136052575	2860	2860	2860	2860	0
479	20231222	110200	136052575	2860	2855	2860	2855	814
480	20231222	110100	133726035	2850	2850	2850	2850	120
481	20231222	110000	133384035	2850	2850	2850	2850	310
482	20231222	105900	132500535	2850	2850	2850	2850	0
483	20231222	105800	132500535	2850	2860	2860	2850	3651
484	20231222	105700	122087175	2865	2860	2865	2860	318
485	20231222	105600	121177645	2855	2855	2855	2855	0
486	20231222	105500	121177645	2855	2855	2855	2855	0
487	20231222	105400	121177645	2855	2855	2855	2855	0
488	20231222	105300	121177645	2855	2855	2860	2850	3004
489	20231222	105200	112612420	2860	2860	2860	2860	0
490	20231222	105100	112612420	2860	2860	2860	2860	0
491	20231222	105000	112612420	2860	2860	2860	2860	69
492	20231222	104900	112415080	2860	2860	2860	2860	296
493	20231222	104800	111568520	2860	2860	2860	2860	374
494	20231222	104700	110498880	2865	2865	2865	2865	0
495	20231222	104600	110498880	2865	2860	2865	2860	300
496	20231222	104500	109640875	2855	2855	2855	2855	450
497	20231222	104400	108356125	2860	2855	2860	2855	1101
498	20231222	104300	105212765	2860	2865	2865	2860	70
499	20231222	104200	105012555	2865	2865	2865	2865	6
500	20231222	104100	104995365	2865	2865	2865	2860	987
501	20231222	104000	102169280	2865	2875	2875	2855	3071
502	20231222	103900	93391430	2875	2870	2875	2870	778
503	20231222	103800	91154900	2870	2870	2870	2870	146
504	20231222	103700	90735880	2870	2870	2870	2870	0
505	20231222	103600	90735880	2870	2870	2870	2870	92
506	20231222	103500	90471840	2870	2870	2870	2870	0
507	20231222	103400	90471840	2870	2870	2870	2870	0
508	20231222	103300	90471840	2870	2870	2870	2870	0
509	20231222	103200	90471840	2870	2870	2870	2870	335
510	20231222	103100	89510390	2870	2870	2870	2870	0
511	20231222	103000	89510390	2870	2870	2870	2870	0
512	20231222	102900	89510390	2870	2870	2870	2870	0
513	20231222	102800	89510390	2870	2870	2870	2870	0
514	20231222	102700	89510390	2870	2870	2870	2870	0
515	20231222	102600	89510390	2870	2870	2870	2870	0
516	20231222	102500	89510390	2870	2870	2870	2870	0
517	20231222	102400	89510390	2870	2880	2880	2870	1000
518	20231222	102300	86639300	2880	2880	2880	2880	5
519	20231222	102200	86624900	2880	2880	2880	2880	0
520	20231222	102100	86624900	2880	2880	2880	2880	0
521	20231222	102000	86624900	2880	2880	2880	2880	0
522	20231222	101900	86624900	2880	2880	2880	2880	0
523	20231222	101800	86624900	2880	2880	2880	2880	0
524	20231222	101700	86624900	2880	2880	2880	2880	0
525	20231222	101600	86624900	2880	2880	2880	2880	0
526	20231222	101500	86624900	2880	2880	2880	2880	0
527	20231222	101400	86624900	2880	2880	2880	2880	0
528	20231222	101300	86624900	2880	2880	2880	2880	30
529	20231222	101200	86538500	2880	2880	2880	2880	0
530	20231222	101100	86538500	2880	2880	2880	2880	0
531	20231222	101000	86538500	2880	2880	2880	2880	10
532	20231222	100900	86509700	2880	2880	2880	2880	50
533	20231222	100800	86365700	2885	2885	2885	2885	14
534	20231222	100700	86325310	2880	2880	2880	2880	0
535	20231222	100600	86325310	2880	2880	2880	2880	15
536	20231222	100500	86282110	2880	2880	2880	2880	0
537	20231222	100400	86282110	2880	2880	2880	2880	1
538	20231222	100300	86279230	2880	2880	2880	2880	0
539	20231222	100200	86279230	2880	2880	2880	2880	0
540	20231222	100100	86279230	2880	2880	2880	2880	1
541	20231222	100000	86276350	2870	2870	2870	2870	0
542	20231222	095900	86276350	2870	2870	2870	2870	0
543	20231222	095800	86276350	2870	2870	2870	2870	2
544	20231222	095700	86270610	2875	2875	2875	2875	4
545	20231222	095600	86259110	2865	2865	2865	2865	0
546	20231222	095500	86259110	2865	2865	2865	2865	0
547	20231222	095400	86259110	2865	2865	2865	2865	73
548	20231222	095300	86049965	2865	2865	2865	2865	0
549	20231222	095200	86049965	2865	2865	2865	2865	0
550	20231222	095100	86049965	2865	2865	2885	2865	17
551	20231222	095000	86001140	2865	2865	2885	2865	52
552	20231222	094900	85851780	2865	2865	2865	2865	25
553	20231222	094800	85780155	2865	2865	2865	2855	1031
554	20231222	094700	82826540	2855	2865	2865	2855	2707
555	20231222	094600	75083355	2865	2860	2865	2845	11468
556	20231222	094500	42379860	2865	2865	2865	2865	19
557	20231222	094400	42325425	2865	2865	2865	2865	1010
558	20231222	094300	39431775	2865	2865	2865	2865	0
559	20231222	094200	39431775	2865	2865	2865	2865	0
560	20231222	094100	39431775	2865	2865	2865	2865	0
561	20231222	094000	39431775	2865	2865	2865	2865	21
562	20231222	093900	39371610	2865	2865	2865	2865	8
563	20231222	093800	39348690	2865	2865	2865	2865	482
564	20231222	093700	37967760	2865	2865	2865	2865	187
565	20231222	093600	37432005	2865	2865	2865	2865	0
566	20231222	093500	37432005	2865	2865	2865	2865	0
567	20231222	093400	37432005	2865	2865	2865	2865	0
568	20231222	093300	37432005	2865	2865	2865	2865	0
569	20231222	093200	37432005	2865	2865	2865	2865	0
570	20231222	093100	37432005	2865	2865	2865	2865	0
571	20231222	093000	37432005	2865	2880	2880	2865	3000
572	20231222	092900	28828260	2880	2880	2880	2880	0
573	20231222	092800	28828260	2880	2880	2880	2880	130
574	20231222	092700	28453860	2880	2880	2880	2880	2
575	20231222	092600	28448100	2865	2865	2865	2865	0
576	20231222	092500	28448100	2865	2865	2865	2865	0
577	20231222	092400	28448100	2865	2865	2865	2865	0
578	20231222	092300	28448100	2865	2870	2870	2865	1229
579	20231222	092200	24922555	2860	2860	2860	2860	0
580	20231222	092100	24922555	2860	2860	2860	2860	0
581	20231222	092000	24922555	2860	2870	2870	2860	199
582	20231222	091900	24351460	2870	2870	2870	2870	0
583	20231222	091800	24351460	2870	2870	2870	2870	0
584	20231222	091700	24351460	2870	2870	2870	2870	680
585	20231222	091600	22399860	2855	2875	2875	2855	3493
586	20231222	091500	12402805	2865	2865	2865	2865	0
587	20231222	091400	12402805	2865	2865	2890	2865	3
588	20231222	091300	12394185	2865	2875	2875	2855	2862
589	20231222	091200	4210740	2875	2875	2875	2875	0
590	20231222	091100	4210740	2875	2880	2880	2875	297
591	20231222	091000	3355765	2880	2880	2880	2880	260
592	20231222	090900	2606965	2880	2880	2880	2880	79
593	20231222	090800	2379445	2880	2880	2880	2880	53
594	20231222	090700	2226805	2890	2905	2905	2890	30
595	20231222	090600	2140045	2895	2895	2895	2895	4
596	20231222	090500	2128465	2905	2905	2905	2905	30
597	20231222	090400	2041315	2905	2900	2905	2900	54
598	20231222	090300	1884645	2900	2900	2900	2900	1
599	20231222	090200	1881745	2900	2900	2900	2900	0
600	20231222	090100	1881745	2900	2905	2905	2880	99
601	20231222	090000	1595600	2885	2885	2905	2885	553