KissMeData/023000/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190500	81686480	2965	2965	2965	2965	2759
3	20231214	190400	81686480	2965	2965	2965	2965	0
4	20231214	190300	81686480	2965	2965	2965	2965	0
5	20231214	190200	81686480	2965	2965	2965	2965	0
6	20231214	190100	81686480	2965	2965	2965	2965	0
7	20231214	190000	81686480	2965	2965	2965	2965	0
8	20231214	185900	81686480	2965	2965	2965	2965	0
9	20231214	185800	81686480	2965	2965	2965	2965	0
10	20231214	185700	81686480	2965	2965	2965	2965	0
11	20231214	185600	81686480	2965	2965	2965	2965	0
12	20231214	185500	81686480	2965	2965	2965	2965	0
13	20231214	185400	81686480	2965	2965	2965	2965	0
14	20231214	185300	81686480	2965	2965	2965	2965	0
15	20231214	185200	81686480	2965	2965	2965	2965	0
16	20231214	185100	81686480	2965	2965	2965	2965	0
17	20231214	185000	81686480	2965	2965	2965	2965	0
18	20231214	184900	81686480	2965	2965	2965	2965	0
19	20231214	184800	81686480	2965	2965	2965	2965	0
20	20231214	184700	81686480	2965	2965	2965	2965	0
21	20231214	184600	81686480	2965	2965	2965	2965	0
22	20231214	184500	81686480	2965	2965	2965	2965	0
23	20231214	184400	81686480	2965	2965	2965	2965	0
24	20231214	184300	81686480	2965	2965	2965	2965	0
25	20231214	184200	81686480	2965	2965	2965	2965	0
26	20231214	184100	81686480	2965	2965	2965	2965	0
27	20231214	184000	81686480	2965	2965	2965	2965	0
28	20231214	183900	81686480	2965	2965	2965	2965	0
29	20231214	183800	81686480	2965	2965	2965	2965	0
30	20231214	183700	81686480	2965	2965	2965	2965	0
31	20231214	183600	81686480	2965	2965	2965	2965	0
32	20231214	183500	81686480	2965	2965	2965	2965	2759
33	20231214	183400	81686480	2965	2965	2965	2965	0
34	20231214	183300	81686480	2965	2965	2965	2965	0
35	20231214	183200	81686480	2965	2965	2965	2965	0
36	20231214	183100	81686480	2965	2965	2965	2965	0
37	20231214	183000	81686480	2965	2965	2965	2965	0
38	20231214	182900	81686480	2965	2965	2965	2965	0
39	20231214	182800	81686480	2965	2965	2965	2965	0
40	20231214	182700	81686480	2965	2965	2965	2965	0
41	20231214	182600	81686480	2965	2965	2965	2965	0
42	20231214	182500	81686480	2965	2965	2965	2965	0
43	20231214	182400	81686480	2965	2965	2965	2965	0
44	20231214	182300	81686480	2965	2965	2965	2965	0
45	20231214	182200	81686480	2965	2965	2965	2965	0
46	20231214	182100	81686480	2965	2965	2965	2965	0
47	20231214	182000	81686480	2965	2965	2965	2965	0
48	20231214	181900	81686480	2965	2965	2965	2965	0
49	20231214	181800	81686480	2965	2965	2965	2965	0
50	20231214	181700	81686480	2965	2965	2965	2965	0
51	20231214	181600	81686480	2965	2965	2965	2965	0
52	20231214	181500	81686480	2965	2965	2965	2965	0
53	20231214	181400	81686480	2965	2965	2965	2965	0
54	20231214	181300	81686480	2965	2965	2965	2965	0
55	20231214	181200	81686480	2965	2965	2965	2965	0
56	20231214	181100	81686480	2965	2965	2965	2965	0
57	20231214	181000	81686480	2965	2965	2965	2965	0
58	20231214	180900	81686480	2965	2965	2965	2965	0
59	20231214	180800	81686480	2965	2965	2965	2965	0
60	20231214	180700	81686480	2965	2965	2965	2965	0
61	20231214	180600	81686480	2965	2965	2965	2965	0
62	20231214	180500	81686480	2965	2965	2965	2965	2759
63	20231214	180400	81686480	2965	2965	2965	2965	0
64	20231214	180300	81686480	2965	2965	2965	2965	0
65	20231214	180200	81686480	2965	2965	2965	2965	0
66	20231214	180100	81686480	2965	2965	2965	2965	0
67	20231214	180000	81686480	2965	2965	2965	2965	0
68	20231214	175900	81686480	2965	2965	2965	2965	0
69	20231214	175800	81686480	2965	2965	2965	2965	0
70	20231214	175700	81686480	2965	2965	2965	2965	0
71	20231214	175600	81686480	2965	2965	2965	2965	0
72	20231214	175500	81686480	2965	2965	2965	2965	0
73	20231214	175400	81686480	2965	2965	2965	2965	0
74	20231214	175300	81686480	2965	2965	2965	2965	0
75	20231214	175200	81686480	2965	2965	2965	2965	0
76	20231214	175100	81686480	2965	2965	2965	2965	0
77	20231214	175000	81686480	2965	2965	2965	2965	0
78	20231214	174900	81686480	2965	2965	2965	2965	0
79	20231214	174800	81686480	2965	2965	2965	2965	0
80	20231214	174700	81686480	2965	2965	2965	2965	0
81	20231214	174600	81686480	2965	2965	2965	2965	0
82	20231214	174500	81686480	2965	2965	2965	2965	0
83	20231214	174400	81686480	2965	2965	2965	2965	0
84	20231214	174300	81686480	2965	2965	2965	2965	0
85	20231214	174200	81686480	2965	2965	2965	2965	0
86	20231214	174100	81686480	2965	2965	2965	2965	0
87	20231214	174000	81686480	2965	2965	2965	2965	0
88	20231214	173900	81686480	2965	2965	2965	2965	0
89	20231214	173800	81686480	2965	2965	2965	2965	0
90	20231214	173700	81686480	2965	2965	2965	2965	0
91	20231214	173600	81686480	2965	2965	2965	2965	0
92	20231214	173500	81686480	2965	2965	2965	2965	2759
93	20231214	173400	81686480	2965	2965	2965	2965	0
94	20231214	173300	81686480	2965	2965	2965	2965	0
95	20231214	173200	81686480	2965	2965	2965	2965	0
96	20231214	173100	81686480	2965	2965	2965	2965	0
97	20231214	173000	81686480	2965	2965	2965	2965	0
98	20231214	172900	81686480	2965	2965	2965	2965	0
99	20231214	172800	81686480	2965	2965	2965	2965	0
100	20231214	172700	81686480	2965	2965	2965	2965	0
101	20231214	172600	81686480	2965	2965	2965	2965	0
102	20231214	172500	81686480	2965	2965	2965	2965	0
103	20231214	172400	81686480	2965	2965	2965	2965	0
104	20231214	172300	81686480	2965	2965	2965	2965	0
105	20231214	172200	81686480	2965	2965	2965	2965	0
106	20231214	172100	81686480	2965	2965	2965	2965	0
107	20231214	172000	81686480	2965	2965	2965	2965	0
108	20231214	171900	81686480	2965	2965	2965	2965	0
109	20231214	171800	81686480	2965	2965	2965	2965	0
110	20231214	171700	81686480	2965	2965	2965	2965	0
111	20231214	171600	81686480	2965	2965	2965	2965	0
112	20231214	171500	81686480	2965	2965	2965	2965	0
113	20231214	171400	81686480	2965	2965	2965	2965	0
114	20231214	171300	81686480	2965	2965	2965	2965	0
115	20231214	171200	81686480	2965	2965	2965	2965	0
116	20231214	171100	81686480	2965	2965	2965	2965	0
117	20231214	171000	81686480	2965	2965	2965	2965	0
118	20231214	170900	81686480	2965	2965	2965	2965	0
119	20231214	170800	81686480	2965	2965	2965	2965	0
120	20231214	170700	81686480	2965	2965	2965	2965	0
121	20231214	170600	81686480	2965	2965	2965	2965	0
122	20231214	170500	81686480	2965	2965	2965	2965	2759
123	20231214	170400	81686480	2965	2965	2965	2965	0
124	20231214	170300	81686480	2965	2965	2965	2965	0
125	20231214	170200	81686480	2965	2965	2965	2965	0
126	20231214	170100	81686480	2965	2965	2965	2965	0
127	20231214	170000	81686480	2965	2965	2965	2965	0
128	20231214	165900	81686480	2965	2965	2965	2965	0
129	20231214	165800	81686480	2965	2965	2965	2965	0
130	20231214	165700	81686480	2965	2965	2965	2965	0
131	20231214	165600	81686480	2965	2965	2965	2965	0
132	20231214	165500	81686480	2965	2965	2965	2965	0
133	20231214	165400	81686480	2965	2965	2965	2965	0
134	20231214	165300	81686480	2965	2965	2965	2965	0
135	20231214	165200	81686480	2965	2965	2965	2965	0
136	20231214	165100	81686480	2965	2965	2965	2965	0
137	20231214	165000	81686480	2965	2965	2965	2965	0
138	20231214	164900	81686480	2965	2965	2965	2965	0
139	20231214	164800	81686480	2965	2965	2965	2965	0
140	20231214	164700	81686480	2965	2965	2965	2965	0
141	20231214	164600	81686480	2965	2965	2965	2965	0
142	20231214	164500	81686480	2965	2965	2965	2965	0
143	20231214	164400	81686480	2965	2965	2965	2965	0
144	20231214	164300	81686480	2965	2965	2965	2965	0
145	20231214	164200	81686480	2965	2965	2965	2965	0
146	20231214	164100	81686480	2965	2965	2965	2965	0
147	20231214	164000	81686480	2965	2965	2965	2965	0
148	20231214	163900	81686480	2965	2965	2965	2965	0
149	20231214	163800	81686480	2965	2965	2965	2965	0
150	20231214	163700	81686480	2965	2965	2965	2965	0
151	20231214	163600	81686480	2965	2965	2965	2965	0
152	20231214	163500	81686480	2965	2965	2965	2965	2759
153	20231214	163400	81686480	2965	2965	2965	2965	0
154	20231214	163300	81686480	2965	2965	2965	2965	0
155	20231214	163200	81686480	2965	2965	2965	2965	0
156	20231214	163100	81686480	2965	2965	2965	2965	0
157	20231214	163000	81686480	2965	2965	2965	2965	0
158	20231214	162900	81686480	2965	2965	2965	2965	0
159	20231214	162800	81686480	2965	2965	2965	2965	0
160	20231214	162700	81686480	2965	2965	2965	2965	0
161	20231214	162600	81686480	2965	2965	2965	2965	0
162	20231214	162500	81686480	2965	2965	2965	2965	0
163	20231214	162400	81686480	2965	2965	2965	2965	0
164	20231214	162300	81686480	2965	2965	2965	2965	0
165	20231214	162200	81686480	2965	2965	2965	2965	0
166	20231214	162100	81686480	2965	2965	2965	2965	0
167	20231214	162000	81686480	2965	2965	2965	2965	0
168	20231214	161900	81686480	2965	2965	2965	2965	0
169	20231214	161800	81686480	2965	2965	2965	2965	0
170	20231214	161700	81686480	2965	2965	2965	2965	0
171	20231214	161600	81686480	2965	2965	2965	2965	0
172	20231214	161500	81686480	2965	2965	2965	2965	0
173	20231214	161400	81686480	2965	2965	2965	2965	0
174	20231214	161300	81686480	2965	2965	2965	2965	0
175	20231214	161200	81686480	2965	2965	2965	2965	0
176	20231214	161100	81686480	2965	2965	2965	2965	0
177	20231214	161000	81686480	2965	2965	2965	2965	0
178	20231214	160900	81686480	2965	2965	2965	2965	0
179	20231214	160800	81686480	2965	2965	2965	2965	0
180	20231214	160700	81686480	2965	2965	2965	2965	0
181	20231214	160600	81686480	2965	2965	2965	2965	0
182	20231214	160500	81686480	2965	2965	2965	2965	2759
183	20231214	160400	81686480	2965	2965	2965	2965	0
184	20231214	160300	81686480	2965	2965	2965	2965	0
185	20231214	160200	81686480	2965	2965	2965	2965	0
186	20231214	160100	81686480	2965	2965	2965	2965	0
187	20231214	160000	81686480	2965	2965	2965	2965	0
188	20231214	155900	81686480	2965	2965	2965	2965	0
189	20231214	155800	81686480	2965	2965	2965	2965	0
190	20231214	155700	81686480	2965	2965	2965	2965	0
191	20231214	155600	81686480	2965	2965	2965	2965	0
192	20231214	155500	81686480	2965	2965	2965	2965	0
193	20231214	155400	81686480	2965	2965	2965	2965	0
194	20231214	155300	81686480	2965	2965	2965	2965	0
195	20231214	155200	81686480	2965	2965	2965	2965	0
196	20231214	155100	81686480	2965	2965	2965	2965	0
197	20231214	155000	81686480	2965	2965	2965	2965	0
198	20231214	154900	81686480	2965	2965	2965	2965	0
199	20231214	154800	81686480	2965	2965	2965	2965	0
200	20231214	154700	81686480	2965	2965	2965	2965	0
201	20231214	154600	81686480	2965	2965	2965	2965	0
202	20231214	154500	81686480	2965	2965	2965	2965	0
203	20231214	154400	81686480	2965	2965	2965	2965	0
204	20231214	154300	81686480	2965	2965	2965	2965	0
205	20231214	154200	81686480	2965	2965	2965	2965	0
206	20231214	154100	81686480	2965	2965	2965	2965	0
207	20231214	154000	81686480	2965	2965	2965	2965	0
208	20231214	153900	81686480	2965	2965	2965	2965	0
209	20231214	153800	81686480	2965	2965	2965	2965	0
210	20231214	153700	81686480	2965	2965	2965	2965	0
211	20231214	153600	81686480	2965	2965	2965	2965	0
212	20231214	153500	81686480	2965	2965	2965	2965	2759
213	20231214	153400	81686480	2965	2965	2965	2965	0
214	20231214	153300	81686480	2965	2965	2965	2965	0
215	20231214	153200	81686480	2965	2965	2965	2965	0
216	20231214	153100	81686480	2965	2965	2965	2965	0
217	20231214	153000	81686480	2965	2965	2965	2965	2759
218	20231214	152900	73506045	2985	2985	2985	2985	0
219	20231214	152800	73506045	2985	2985	2985	2985	0
220	20231214	152700	73506045	2985	2985	2985	2985	0
221	20231214	152600	73506045	2985	2985	2985	2985	0
222	20231214	152500	73506045	2985	2985	2985	2985	0
223	20231214	152400	73506045	2985	2985	2985	2985	0
224	20231214	152300	73506045	2985	2985	2985	2985	0
225	20231214	152200	73506045	2985	2985	2985	2985	0
226	20231214	152100	73506045	2985	2985	2985	2985	0
227	20231214	152000	73506045	2985	2985	2985	2985	0
228	20231214	151900	73506045	2985	2985	2985	2985	65
229	20231214	151800	73312020	2985	2985	2985	2985	0
230	20231214	151700	73312020	2985	2985	2985	2985	48
231	20231214	151600	73168740	2985	2985	2985	2985	0
232	20231214	151500	73168740	2985	2985	2985	2985	2
233	20231214	151400	73162770	2985	2980	2985	2970	1003
234	20231214	151300	70180880	2985	2985	2985	2985	0
235	20231214	151200	70180880	2985	2985	2985	2985	0
236	20231214	151100	70180880	2985	2985	2985	2985	0
237	20231214	151000	70180880	2985	2985	2985	2985	0
238	20231214	150900	70180880	2985	2985	2985	2985	33
239	20231214	150800	70082375	2980	2980	2980	2980	1
240	20231214	150700	70079395	2985	2985	2985	2985	0
241	20231214	150600	70079395	2985	2985	2985	2985	0
242	20231214	150500	70079395	2985	2985	2985	2985	0
243	20231214	150400	70079395	2985	2980	2985	2980	4
244	20231214	150300	70067470	2980	2980	2980	2980	100
245	20231214	150200	69769470	2985	2985	2985	2985	0
246	20231214	150100	69769470	2985	2985	2985	2985	0
247	20231214	150000	69769470	2985	2985	2985	2985	0
248	20231214	145900	69769470	2985	2985	2985	2985	0
249	20231214	145800	69769470	2985	2985	2985	2985	0
250	20231214	145700	69769470	2985	2985	2985	2985	0
251	20231214	145600	69769470	2985	2985	2985	2985	0
252	20231214	145500	69769470	2985	2985	2985	2985	0
253	20231214	145400	69769470	2985	2985	2985	2985	0
254	20231214	145300	69769470	2985	2985	2985	2985	0
255	20231214	145200	69769470	2985	2985	2985	2985	0
256	20231214	145100	69769470	2985	2985	2985	2985	0
257	20231214	145000	69769470	2985	2985	2985	2985	1
258	20231214	144900	69766485	2985	2985	2985	2985	0
259	20231214	144800	69766485	2985	2980	2985	2980	2
260	20231214	144700	69760520	2985	2985	2985	2985	0
261	20231214	144600	69760520	2985	2985	2985	2985	0
262	20231214	144500	69760520	2985	2985	2985	2985	0
263	20231214	144400	69760520	2985	2985	2985	2985	0
264	20231214	144300	69760520	2985	2985	2985	2985	0
265	20231214	144200	69760520	2985	2980	2985	2980	103
266	20231214	144100	69453565	2980	2985	2985	2980	110
267	20231214	144000	69125715	2985	2985	2985	2985	0
268	20231214	143900	69125715	2985	2985	2985	2985	0
269	20231214	143800	69125715	2985	2985	2985	2985	0
270	20231214	143700	69125715	2985	2985	2985	2985	0
271	20231214	143600	69125715	2985	2985	2985	2980	3
272	20231214	143500	69116765	2980	2985	2990	2980	2078
273	20231214	143400	62924135	2990	2990	2990	2990	0
274	20231214	143300	62924135	2990	2990	2990	2990	1
275	20231214	143200	62921145	2990	2990	2990	2990	0
276	20231214	143100	62921145	2990	2990	2990	2990	0
277	20231214	143000	62921145	2990	2990	2990	2990	0
278	20231214	142900	62921145	2990	2990	2990	2990	1
279	20231214	142800	62918155	2980	2985	2985	2980	3890
280	20231214	142700	51314045	2990	2990	2990	2990	0
281	20231214	142600	51314045	2990	2990	2990	2990	0
282	20231214	142500	51314045	2990	2990	2990	2990	0
283	20231214	142400	51314045	2990	2990	2990	2990	0
284	20231214	142300	51314045	2990	2985	2990	2980	4040
285	20231214	142200	39273950	2990	2990	2990	2990	0
286	20231214	142100	39273950	2990	2990	2990	2990	0
287	20231214	142000	39273950	2990	2990	2990	2990	0
288	20231214	141900	39273950	2990	2990	2990	2990	0
289	20231214	141800	39273950	2990	2990	2990	2990	0
290	20231214	141700	39273950	2990	2990	2990	2990	0
291	20231214	141600	39273950	2990	2990	2990	2990	0
292	20231214	141500	39273950	2990	2990	2990	2990	0
293	20231214	141400	39273950	2990	2990	2990	2990	0
294	20231214	141300	39273950	2990	2990	2990	2990	0
295	20231214	141200	39273950	2990	2990	2990	2990	0
296	20231214	141100	39273950	2990	2990	2990	2990	0
297	20231214	141000	39273950	2990	2990	2990	2990	0
298	20231214	140900	39273950	2990	2990	2990	2990	0
299	20231214	140800	39273950	2990	2990	2990	2990	0
300	20231214	140700	39273950	2990	2990	2990	2990	0
301	20231214	140600	39273950	2990	2990	2990	2990	0
302	20231214	140500	39273950	2990	2990	2990	2990	0
303	20231214	140400	39273950	2990	2990	2990	2990	0
304	20231214	140300	39273950	2990	2990	2990	2990	0
305	20231214	140200	39273950	2990	2990	2990	2990	0
306	20231214	140100	39273950	2990	2990	2990	2990	0
307	20231214	140000	39273950	2990	2990	2990	2990	0
308	20231214	135900	39273950	2990	2990	2990	2990	0
309	20231214	135800	39273950	2990	2990	2990	2990	1
310	20231214	135700	39270960	2990	2990	2990	2990	0
311	20231214	135600	39270960	2990	2990	2990	2990	0
312	20231214	135500	39270960	2990	2990	2990	2990	0
313	20231214	135400	39270960	2990	2990	2990	2990	0
314	20231214	135300	39270960	2990	2990	2990	2990	0
315	20231214	135200	39270960	2990	2990	2990	2990	0
316	20231214	135100	39270960	2990	2990	2990	2990	0
317	20231214	135000	39270960	2990	2990	2990	2990	0
318	20231214	134900	39270960	2990	2990	2990	2990	0
319	20231214	134800	39270960	2990	2990	2990	2990	0
320	20231214	134700	39270960	2990	2990	2990	2990	0
321	20231214	134600	39270960	2990	2990	2990	2990	0
322	20231214	134500	39270960	2990	2990	2990	2990	0
323	20231214	134400	39270960	2990	2990	2990	2990	0
324	20231214	134300	39270960	2990	2990	2990	2990	0
325	20231214	134200	39270960	2990	2990	2990	2990	0
326	20231214	134100	39270960	2990	2990	2990	2990	0
327	20231214	134000	39270960	2990	2990	2990	2990	0
328	20231214	133900	39270960	2990	2990	2990	2990	0
329	20231214	133800	39270960	2990	2990	2990	2990	0
330	20231214	133700	39270960	2990	2990	2990	2990	0
331	20231214	133600	39270960	2990	2990	2990	2990	0
332	20231214	133500	39270960	2990	2990	2990	2990	0
333	20231214	133400	39270960	2990	2990	2990	2990	2
334	20231214	133300	39264980	2990	2990	2990	2990	0
335	20231214	133200	39264980	2990	2990	2990	2990	0
336	20231214	133100	39264980	2990	2990	2990	2990	0
337	20231214	133000	39264980	2990	2990	2990	2990	0
338	20231214	132900	39264980	2990	2990	2990	2990	0
339	20231214	132800	39264980	2990	2990	2990	2990	0
340	20231214	132700	39264980	2990	2990	2990	2990	0
341	20231214	132600	39264980	2990	2990	2990	2990	0
342	20231214	132500	39264980	2990	2990	2990	2990	0
343	20231214	132400	39264980	2990	2990	2990	2990	0
344	20231214	132300	39264980	2990	2990	2990	2990	0
345	20231214	132200	39264980	2990	2990	2990	2985	56
346	20231214	132100	39097545	2990	2990	2990	2990	0
347	20231214	132000	39097545	2990	2990	2990	2990	0
348	20231214	131900	39097545	2990	2990	2990	2990	0
349	20231214	131800	39097545	2990	2985	2990	2985	3
350	20231214	131700	39088585	2990	2985	2990	2985	26
351	20231214	131600	39010960	2990	2990	2990	2990	21
352	20231214	131500	38948170	2990	2990	2990	2990	2
353	20231214	131400	38942190	2990	2990	2990	2990	0
354	20231214	131300	38942190	2990	2990	2990	2990	0
355	20231214	131200	38942190	2990	2990	2990	2990	0
356	20231214	131100	38942190	2990	2990	2990	2990	0
357	20231214	131000	38942190	2990	2990	2990	2990	0
358	20231214	130900	38942190	2990	2990	2990	2980	105
359	20231214	130800	38629105	2990	2990	2990	2990	882
360	20231214	130700	35991925	2990	2990	2990	2990	0
361	20231214	130600	35991925	2990	2990	2990	2990	2
362	20231214	130500	35985945	2990	2990	2990	2990	0
363	20231214	130400	35985945	2990	2990	2990	2990	0
364	20231214	130300	35985945	2990	2990	2990	2990	0
365	20231214	130200	35985945	2990	2990	2990	2990	0
366	20231214	130100	35985945	2990	2990	2990	2990	0
367	20231214	130000	35985945	2990	2990	2990	2990	0
368	20231214	125900	35985945	2990	2990	2990	2990	0
369	20231214	125800	35985945	2990	2990	2990	2990	0
370	20231214	125700	35985945	2990	2990	2990	2990	0
371	20231214	125600	35985945	2990	2990	2990	2990	0
372	20231214	125500	35985945	2990	2990	2990	2990	0
373	20231214	125400	35985945	2990	2990	2990	2990	0
374	20231214	125300	35985945	2990	2990	2990	2990	0
375	20231214	125200	35985945	2990	2990	2990	2990	0
376	20231214	125100	35985945	2990	2990	2990	2990	0
377	20231214	125000	35985945	2990	2990	2990	2990	0
378	20231214	124900	35985945	2990	2990	2990	2990	0
379	20231214	124800	35985945	2990	2990	2990	2990	3
380	20231214	124700	35976975	2990	2990	2990	2990	0
381	20231214	124600	35976975	2990	2990	2990	2990	0
382	20231214	124500	35976975	2990	2980	2990	2980	103
383	20231214	124400	35670015	2990	2990	2990	2990	0
384	20231214	124300	35670015	2990	2990	2990	2990	1
385	20231214	124200	35667025	2990	2990	2990	2990	0
386	20231214	124100	35667025	2990	2990	2990	2990	0
387	20231214	124000	35667025	2990	2990	2990	2990	0
388	20231214	123900	35667025	2990	2985	2990	2985	2
389	20231214	123800	35661050	2990	2990	2990	2985	4
390	20231214	123700	35649100	2985	2985	2985	2985	0
391	20231214	123600	35649100	2985	2985	2985	2985	0
392	20231214	123500	35649100	2985	2980	2985	2980	851
393	20231214	123400	33113095	2980	2980	2980	2980	633
394	20231214	123300	31226755	2980	2980	2980	2980	0
395	20231214	123200	31226755	2980	2980	2980	2980	0
396	20231214	123100	31226755	2980	2980	2980	2980	0
397	20231214	123000	31226755	2980	2980	2980	2980	0
398	20231214	122900	31226755	2980	2980	2980	2980	0
399	20231214	122800	31226755	2980	2980	2980	2980	0
400	20231214	122700	31226755	2980	2980	2980	2980	0
401	20231214	122600	31226755	2980	2980	2980	2980	0
402	20231214	122500	31226755	2980	2980	2980	2980	0
403	20231214	122400	31226755	2980	2980	2980	2980	0
404	20231214	122300	31226755	2980	2980	2980	2980	0
405	20231214	122200	31226755	2980	2980	2980	2980	0
406	20231214	122100	31226755	2980	2980	2980	2980	0
407	20231214	122000	31226755	2980	2980	2980	2980	0
408	20231214	121900	31226755	2980	2980	2980	2980	0
409	20231214	121800	31226755	2980	2980	2980	2980	0
410	20231214	121700	31226755	2980	2980	2980	2980	0
411	20231214	121600	31226755	2980	2980	2980	2980	0
412	20231214	121500	31226755	2980	2980	2980	2980	0
413	20231214	121400	31226755	2980	2980	2980	2980	0
414	20231214	121300	31226755	2980	2980	2980	2980	0
415	20231214	121200	31226755	2980	2980	2980	2980	0
416	20231214	121100	31226755	2980	2980	2980	2980	0
417	20231214	121000	31226755	2980	2980	2980	2980	0
418	20231214	120900	31226755	2980	2980	2980	2980	0
419	20231214	120800	31226755	2980	2980	2980	2980	0
420	20231214	120700	31226755	2980	2980	2980	2980	0
421	20231214	120600	31226755	2980	2980	2980	2980	0
422	20231214	120500	31226755	2980	2980	2980	2980	0
423	20231214	120400	31226755	2980	2980	2980	2980	0
424	20231214	120300	31226755	2980	2980	2980	2980	0
425	20231214	120200	31226755	2980	2980	2980	2980	0
426	20231214	120100	31226755	2980	2980	2980	2980	0
427	20231214	120000	31226755	2980	2980	2980	2980	0
428	20231214	115900	31226755	2980	2980	2980	2980	0
429	20231214	115800	31226755	2980	2980	2980	2980	0
430	20231214	115700	31226755	2980	2980	2980	2980	0
431	20231214	115600	31226755	2980	2980	2980	2980	0
432	20231214	115500	31226755	2980	2980	2980	2980	0
433	20231214	115400	31226755	2980	2975	2980	2970	6
434	20231214	115300	31208920	2980	2980	2980	2980	0
435	20231214	115200	31208920	2980	2980	2980	2980	0
436	20231214	115100	31208920	2980	2980	2980	2980	0
437	20231214	115000	31208920	2980	2980	2980	2980	0
438	20231214	114900	31208920	2980	2980	2980	2980	0
439	20231214	114800	31208920	2980	2980	2980	2980	0
440	20231214	114700	31208920	2980	2980	2980	2980	0
441	20231214	114600	31208920	2980	2980	2980	2980	0
442	20231214	114500	31208920	2980	2980	2980	2980	0
443	20231214	114400	31208920	2980	2980	2980	2980	0
444	20231214	114300	31208920	2980	2980	2980	2980	0
445	20231214	114200	31208920	2980	2980	2980	2980	0
446	20231214	114100	31208920	2980	2980	2980	2980	0
447	20231214	114000	31208920	2980	2980	2980	2980	0
448	20231214	113900	31208920	2980	2980	2980	2980	0
449	20231214	113800	31208920	2980	2980	2980	2980	0
450	20231214	113700	31208920	2980	2980	2980	2980	0
451	20231214	113600	31208920	2980	2980	2980	2980	0
452	20231214	113500	31208920	2980	2980	2980	2980	0
453	20231214	113400	31208920	2980	2980	2980	2980	0
454	20231214	113300	31208920	2980	2980	2980	2980	0
455	20231214	113200	31208920	2980	2980	2980	2980	0
456	20231214	113100	31208920	2980	2980	2980	2980	0
457	20231214	113000	31208920	2980	2980	2980	2980	0
458	20231214	112900	31208920	2980	2980	2980	2980	0
459	20231214	112800	31208920	2980	2980	2980	2980	0
460	20231214	112700	31208920	2980	2980	2980	2980	0
461	20231214	112600	31208920	2980	2980	2980	2980	0
462	20231214	112500	31208920	2980	2980	2980	2980	0
463	20231214	112400	31208920	2980	2980	2980	2980	1
464	20231214	112300	31205940	2980	2980	2980	2980	1
465	20231214	112200	31202960	2975	2975	2975	2975	90
466	20231214	112100	30935210	2980	2980	2980	2980	0
467	20231214	112000	30935210	2980	2980	2980	2980	0
468	20231214	111900	30935210	2980	2980	2980	2980	0
469	20231214	111800	30935210	2980	2980	2980	2980	0
470	20231214	111700	30935210	2980	2980	2980	2980	0
471	20231214	111600	30935210	2980	2980	2980	2980	0
472	20231214	111500	30935210	2980	2980	2980	2980	0
473	20231214	111400	30935210	2980	2980	2980	2980	0
474	20231214	111300	30935210	2980	2980	2980	2980	0
475	20231214	111200	30935210	2980	2980	2980	2980	0
476	20231214	111100	30935210	2980	2980	2980	2980	0
477	20231214	111000	30935210	2980	2980	2980	2980	0
478	20231214	110900	30935210	2980	2980	2980	2980	0
479	20231214	110800	30935210	2980	2980	2980	2980	0
480	20231214	110700	30935210	2980	2980	2980	2980	0
481	20231214	110600	30935210	2980	2980	2980	2980	0
482	20231214	110500	30935210	2980	2980	2980	2980	0
483	20231214	110400	30935210	2980	2980	2980	2980	0
484	20231214	110300	30935210	2980	2980	2980	2980	0
485	20231214	110200	30935210	2980	2980	2980	2980	0
486	20231214	110100	30935210	2980	2980	2980	2980	0
487	20231214	110000	30935210	2980	2980	2980	2980	0
488	20231214	105900	30935210	2980	2980	2980	2980	0
489	20231214	105800	30935210	2980	2980	2980	2980	2
490	20231214	105700	30929250	2980	2980	2980	2980	0
491	20231214	105600	30929250	2980	2980	2980	2980	0
492	20231214	105500	30929250	2980	2980	2980	2980	0
493	20231214	105400	30929250	2980	2980	2980	2980	0
494	20231214	105300	30929250	2980	2980	2980	2980	0
495	20231214	105200	30929250	2980	2980	2980	2980	0
496	20231214	105100	30929250	2980	2980	2980	2980	0
497	20231214	105000	30929250	2980	2980	2980	2980	0
498	20231214	104900	30929250	2980	2980	2980	2980	1
499	20231214	104800	30926270	2980	2980	2980	2980	0
500	20231214	104700	30926270	2980	2980	2980	2980	0
501	20231214	104600	30926270	2980	2980	2980	2980	0
502	20231214	104500	30926270	2980	2980	2980	2980	0
503	20231214	104400	30926270	2980	2980	2980	2980	2
504	20231214	104300	30920310	2980	2980	2980	2980	0
505	20231214	104200	30920310	2980	2980	2980	2980	0
506	20231214	104100	30920310	2980	2980	2980	2980	0
507	20231214	104000	30920310	2980	2980	2980	2980	0
508	20231214	103900	30920310	2980	2980	2980	2980	2
509	20231214	103800	30914350	2980	2980	2980	2980	0
510	20231214	103700	30914350	2980	2980	2980	2980	0
511	20231214	103600	30914350	2980	2980	2980	2980	0
512	20231214	103500	30914350	2980	2980	2980	2980	0
513	20231214	103400	30914350	2980	2980	2980	2980	0
514	20231214	103300	30914350	2980	2980	2980	2980	0
515	20231214	103200	30914350	2980	2980	2980	2980	0
516	20231214	103100	30914350	2980	2980	2980	2980	0
517	20231214	103000	30914350	2980	2980	2980	2980	0
518	20231214	102900	30914350	2980	2975	2980	2975	40
519	20231214	102800	30795345	2975	2975	2975	2975	0
520	20231214	102700	30795345	2975	2970	2975	2965	1101
521	20231214	102600	27526730	2975	2970	2975	2970	122
522	20231214	102500	27164385	2975	2975	2975	2975	0
523	20231214	102400	27164385	2975	2975	2975	2975	0
524	20231214	102300	27164385	2975	2975	2975	2975	0
525	20231214	102200	27164385	2975	2975	2975	2975	0
526	20231214	102100	27164385	2975	2975	2975	2975	0
527	20231214	102000	27164385	2975	2975	2975	2975	0
528	20231214	101900	27164385	2975	2975	2975	2975	0
529	20231214	101800	27164385	2975	2975	2975	2975	0
530	20231214	101700	27164385	2975	2975	2975	2975	0
531	20231214	101600	27164385	2975	2975	2975	2975	22
532	20231214	101500	27098935	2980	2980	2980	2980	0
533	20231214	101400	27098935	2980	2980	2980	2980	0
534	20231214	101300	27098935	2980	2980	2980	2980	0
535	20231214	101200	27098935	2980	2980	2980	2980	0
536	20231214	101100	27098935	2980	2980	2980	2980	0
537	20231214	101000	27098935	2980	2980	2980	2980	0
538	20231214	100900	27098935	2980	2980	2980	2980	0
539	20231214	100800	27098935	2980	2980	2980	2980	0
540	20231214	100700	27098935	2980	2980	2980	2980	4
541	20231214	100600	27087015	2980	2980	2980	2980	0
542	20231214	100500	27087015	2980	2980	2980	2980	0
543	20231214	100400	27087015	2980	2980	2980	2980	11
544	20231214	100300	27054235	2980	2980	2980	2980	0
545	20231214	100200	27054235	2980	2980	2980	2980	0
546	20231214	100100	27054235	2980	2980	2980	2980	0
547	20231214	100000	27054235	2980	2980	2980	2970	2001
548	20231214	095900	21108440	2990	2990	2990	2990	0
549	20231214	095800	21108440	2990	2990	2990	2990	0
550	20231214	095700	21108440	2990	2990	2990	2990	1
551	20231214	095600	21105450	2985	2985	2990	2975	2004
552	20231214	095500	15142925	2995	2995	2995	2995	1
553	20231214	095400	15139930	2985	2985	2985	2985	0
554	20231214	095300	15139930	2985	2995	2995	2985	11
555	20231214	095200	15106995	2995	2995	2995	2995	1
556	20231214	095100	15104000	2990	2990	2990	2990	0
557	20231214	095000	15104000	2990	2990	2990	2990	0
558	20231214	094900	15104000	2990	2990	2995	2990	52
559	20231214	094800	14948515	2980	2990	2990	2980	152
560	20231214	094700	14494260	3000	3000	3000	3000	0
561	20231214	094600	14494260	3000	3000	3000	3000	0
562	20231214	094500	14494260	3000	3000	3000	3000	0
563	20231214	094400	14494260	3000	2995	3000	2995	2
564	20231214	094300	14488265	3000	3000	3000	3000	0
565	20231214	094200	14488265	3000	3000	3000	3000	0
566	20231214	094100	14488265	3000	3000	3000	3000	0
567	20231214	094000	14488265	3000	3000	3000	3000	1
568	20231214	093900	14485265	2995	2995	3000	2995	3
569	20231214	093800	14476275	3000	3000	3000	3000	0
570	20231214	093700	14476275	3000	2995	3000	2995	4
571	20231214	093600	14464285	3000	2995	3000	2995	23
572	20231214	093500	14395395	2995	2995	2995	2995	0
573	20231214	093400	14395395	2995	2995	2995	2995	0
574	20231214	093300	14395395	2995	2995	2995	2995	1
575	20231214	093200	14392400	2995	2995	2995	2995	0
576	20231214	093100	14392400	2995	2990	2995	2990	52
577	20231214	093000	14236915	2995	2995	2995	2995	0
578	20231214	092900	14236915	2995	2995	2995	2995	3
579	20231214	092800	14227930	2990	2990	2990	2990	3
580	20231214	092700	14218960	2995	2995	2995	2995	0
581	20231214	092600	14218960	2995	2990	2995	2990	4
582	20231214	092500	14206995	2995	2990	2995	2990	7
583	20231214	092400	14186045	2995	2995	2995	2995	35
584	20231214	092300	14081220	2995	2995	2995	2995	0
585	20231214	092200	14081220	2995	2995	2995	2995	0
586	20231214	092100	14081220	2995	2995	2995	2995	0
587	20231214	092000	14081220	2995	2995	2995	2995	0
588	20231214	091900	14081220	2995	2995	2995	2995	0
589	20231214	091800	14081220	2995	2995	2995	2995	0
590	20231214	091700	14081220	2995	2990	2995	2990	3
591	20231214	091600	14072245	2995	2985	2995	2985	2
592	20231214	091500	14066265	2995	2985	2995	2985	2
593	20231214	091400	14060285	2995	2980	3000	2980	60
594	20231214	091300	13881295	2980	2970	2980	2970	298
595	20231214	091200	12996215	2970	2990	2990	2970	1706
596	20231214	091100	7924170	2970	2995	2995	2970	2000
597	20231214	091000	1982850	3005	3005	3005	3005	0
598	20231214	090900	1982850	3005	3000	3005	3000	6
599	20231214	090800	1964840	3000	3000	3000	3000	0
600	20231214	090700	1964840	3000	2995	3000	2995	32
601	20231214	090600	1868990	3005	3005	3005	3005	0
602	20231214	090500	1868990	3005	3005	3005	3005	0
603	20231214	090400	1868990	3005	2995	3005	2995	6
604	20231214	090300	1850990	2990	2990	2990	2990	73
605	20231214	090200	1632720	2985	2985	2985	2985	170
606	20231214	090100	1125270	2985	2985	2985	2985	0
607	20231214	090000	1125270	2985	2970	2990	2970	378