KissMeData/032620/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191200	338076315	5010	5010	5010	5010	2001
3	20231214	191100	338076315	5010	5010	5010	5010	0
4	20231214	191000	338076315	5010	5010	5010	5010	0
5	20231214	190900	338076315	5010	5010	5010	5010	0
6	20231214	190800	338076315	5010	5010	5010	5010	0
7	20231214	190700	338076315	5010	5010	5010	5010	0
8	20231214	190600	338076315	5010	5010	5010	5010	0
9	20231214	190500	338076315	5010	5010	5010	5010	0
10	20231214	190400	338076315	5010	5010	5010	5010	0
11	20231214	190300	338076315	5010	5010	5010	5010	0
12	20231214	190200	338076315	5010	5010	5010	5010	0
13	20231214	190100	338076315	5010	5010	5010	5010	0
14	20231214	190000	338076315	5010	5010	5010	5010	0
15	20231214	185900	338076315	5010	5010	5010	5010	0
16	20231214	185800	338076315	5010	5010	5010	5010	0
17	20231214	185700	338076315	5010	5010	5010	5010	0
18	20231214	185600	338076315	5010	5010	5010	5010	0
19	20231214	185500	338076315	5010	5010	5010	5010	0
20	20231214	185400	338076315	5010	5010	5010	5010	0
21	20231214	185300	338076315	5010	5010	5010	5010	0
22	20231214	185200	338076315	5010	5010	5010	5010	0
23	20231214	185100	338076315	5010	5010	5010	5010	0
24	20231214	185000	338076315	5010	5010	5010	5010	0
25	20231214	184900	338076315	5010	5010	5010	5010	0
26	20231214	184800	338076315	5010	5010	5010	5010	0
27	20231214	184700	338076315	5010	5010	5010	5010	0
28	20231214	184600	338076315	5010	5010	5010	5010	0
29	20231214	184500	338076315	5010	5010	5010	5010	0
30	20231214	184400	338076315	5010	5010	5010	5010	0
31	20231214	184300	338076315	5010	5010	5010	5010	0
32	20231214	184200	338076315	5010	5010	5010	5010	2001
33	20231214	184100	338076315	5010	5010	5010	5010	0
34	20231214	184000	338076315	5010	5010	5010	5010	0
35	20231214	183900	338076315	5010	5010	5010	5010	0
36	20231214	183800	338076315	5010	5010	5010	5010	0
37	20231214	183700	338076315	5010	5010	5010	5010	0
38	20231214	183600	338076315	5010	5010	5010	5010	0
39	20231214	183500	338076315	5010	5010	5010	5010	0
40	20231214	183400	338076315	5010	5010	5010	5010	0
41	20231214	183300	338076315	5010	5010	5010	5010	0
42	20231214	183200	338076315	5010	5010	5010	5010	0
43	20231214	183100	338076315	5010	5010	5010	5010	0
44	20231214	183000	338076315	5010	5010	5010	5010	0
45	20231214	182900	338076315	5010	5010	5010	5010	0
46	20231214	182800	338076315	5010	5010	5010	5010	0
47	20231214	182700	338076315	5010	5010	5010	5010	0
48	20231214	182600	338076315	5010	5010	5010	5010	0
49	20231214	182500	338076315	5010	5010	5010	5010	0
50	20231214	182400	338076315	5010	5010	5010	5010	0
51	20231214	182300	338076315	5010	5010	5010	5010	0
52	20231214	182200	338076315	5010	5010	5010	5010	0
53	20231214	182100	338076315	5010	5010	5010	5010	0
54	20231214	182000	338076315	5010	5010	5010	5010	0
55	20231214	181900	338076315	5010	5010	5010	5010	0
56	20231214	181800	338076315	5010	5010	5010	5010	0
57	20231214	181700	338076315	5010	5010	5010	5010	0
58	20231214	181600	338076315	5010	5010	5010	5010	0
59	20231214	181500	338076315	5010	5010	5010	5010	0
60	20231214	181400	338076315	5010	5010	5010	5010	0
61	20231214	181300	338076315	5010	5010	5010	5010	0
62	20231214	181200	338076315	5010	5010	5010	5010	2001
63	20231214	181100	338076315	5010	5010	5010	5010	0
64	20231214	181000	338076315	5010	5010	5010	5010	0
65	20231214	180900	338076315	5010	5010	5010	5010	0
66	20231214	180800	338076315	5010	5010	5010	5010	0
67	20231214	180700	338076315	5010	5010	5010	5010	0
68	20231214	180600	338076315	5010	5010	5010	5010	0
69	20231214	180500	338076315	5010	5010	5010	5010	0
70	20231214	180400	338076315	5010	5010	5010	5010	0
71	20231214	180300	338076315	5010	5010	5010	5010	0
72	20231214	180200	338076315	5010	5010	5010	5010	0
73	20231214	180100	338076315	5010	5010	5010	5010	0
74	20231214	180000	338076315	5010	5010	5010	5010	0
75	20231214	175900	338076315	5010	5010	5010	5010	0
76	20231214	175800	338076315	5010	5010	5010	5010	0
77	20231214	175700	338076315	5010	5010	5010	5010	0
78	20231214	175600	338076315	5010	5010	5010	5010	0
79	20231214	175500	338076315	5010	5010	5010	5010	0
80	20231214	175400	338076315	5010	5010	5010	5010	0
81	20231214	175300	338076315	5010	5010	5010	5010	0
82	20231214	175200	338076315	5010	5010	5010	5010	0
83	20231214	175100	338076315	5010	5010	5010	5010	0
84	20231214	175000	338076315	5010	5010	5010	5010	0
85	20231214	174900	338076315	5010	5010	5010	5010	0
86	20231214	174800	338076315	5010	5010	5010	5010	0
87	20231214	174700	338076315	5010	5010	5010	5010	0
88	20231214	174600	338076315	5010	5010	5010	5010	0
89	20231214	174500	338076315	5010	5010	5010	5010	0
90	20231214	174400	338076315	5010	5010	5010	5010	0
91	20231214	174300	338076315	5010	5010	5010	5010	0
92	20231214	174200	338076315	5010	5010	5010	5010	2001
93	20231214	174100	338076315	5010	5010	5010	5010	0
94	20231214	174000	338076315	5010	5010	5010	5010	0
95	20231214	173900	338076315	5010	5010	5010	5010	0
96	20231214	173800	338076315	5010	5010	5010	5010	0
97	20231214	173700	338076315	5010	5010	5010	5010	0
98	20231214	173600	338076315	5010	5010	5010	5010	0
99	20231214	173500	338076315	5010	5010	5010	5010	0
100	20231214	173400	338076315	5010	5010	5010	5010	0
101	20231214	173300	338076315	5010	5010	5010	5010	0
102	20231214	173200	338076315	5010	5010	5010	5010	0
103	20231214	173100	338076315	5010	5010	5010	5010	0
104	20231214	173000	338076315	5010	5010	5010	5010	0
105	20231214	172900	338076315	5010	5010	5010	5010	0
106	20231214	172800	338076315	5010	5010	5010	5010	0
107	20231214	172700	338076315	5010	5010	5010	5010	0
108	20231214	172600	338076315	5010	5010	5010	5010	0
109	20231214	172500	338076315	5010	5010	5010	5010	0
110	20231214	172400	338076315	5010	5010	5010	5010	0
111	20231214	172300	338076315	5010	5010	5010	5010	0
112	20231214	172200	338076315	5010	5010	5010	5010	0
113	20231214	172100	338076315	5010	5010	5010	5010	0
114	20231214	172000	338076315	5010	5010	5010	5010	0
115	20231214	171900	338076315	5010	5010	5010	5010	0
116	20231214	171800	338076315	5010	5010	5010	5010	0
117	20231214	171700	338076315	5010	5010	5010	5010	0
118	20231214	171600	338076315	5010	5010	5010	5010	0
119	20231214	171500	338076315	5010	5010	5010	5010	0
120	20231214	171400	338076315	5010	5010	5010	5010	0
121	20231214	171300	338076315	5010	5010	5010	5010	0
122	20231214	171200	338076315	5010	5010	5010	5010	2001
123	20231214	171100	338076315	5010	5010	5010	5010	0
124	20231214	171000	338076315	5010	5010	5010	5010	0
125	20231214	170900	338076315	5010	5010	5010	5010	0
126	20231214	170800	338076315	5010	5010	5010	5010	0
127	20231214	170700	338076315	5010	5010	5010	5010	0
128	20231214	170600	338076315	5010	5010	5010	5010	0
129	20231214	170500	338076315	5010	5010	5010	5010	0
130	20231214	170400	338076315	5010	5010	5010	5010	0
131	20231214	170300	338076315	5010	5010	5010	5010	0
132	20231214	170200	338076315	5010	5010	5010	5010	0
133	20231214	170100	338076315	5010	5010	5010	5010	0
134	20231214	170000	338076315	5010	5010	5010	5010	0
135	20231214	165900	338076315	5010	5010	5010	5010	0
136	20231214	165800	338076315	5010	5010	5010	5010	0
137	20231214	165700	338076315	5010	5010	5010	5010	0
138	20231214	165600	338076315	5010	5010	5010	5010	0
139	20231214	165500	338076315	5010	5010	5010	5010	0
140	20231214	165400	338076315	5010	5010	5010	5010	0
141	20231214	165300	338076315	5010	5010	5010	5010	0
142	20231214	165200	338076315	5010	5010	5010	5010	0
143	20231214	165100	338076315	5010	5010	5010	5010	0
144	20231214	165000	338076315	5010	5010	5010	5010	0
145	20231214	164900	338076315	5010	5010	5010	5010	0
146	20231214	164800	338076315	5010	5010	5010	5010	0
147	20231214	164700	338076315	5010	5010	5010	5010	0
148	20231214	164600	338076315	5010	5010	5010	5010	0
149	20231214	164500	338076315	5010	5010	5010	5010	0
150	20231214	164400	338076315	5010	5010	5010	5010	0
151	20231214	164300	338076315	5010	5010	5010	5010	0
152	20231214	164200	338076315	5010	5010	5010	5010	2001
153	20231214	164100	338076315	5010	5010	5010	5010	0
154	20231214	164000	338076315	5010	5010	5010	5010	0
155	20231214	163900	338076315	5010	5010	5010	5010	0
156	20231214	163800	338076315	5010	5010	5010	5010	0
157	20231214	163700	338076315	5010	5010	5010	5010	0
158	20231214	163600	338076315	5010	5010	5010	5010	0
159	20231214	163500	338076315	5010	5010	5010	5010	0
160	20231214	163400	338076315	5010	5010	5010	5010	0
161	20231214	163300	338076315	5010	5010	5010	5010	0
162	20231214	163200	338076315	5010	5010	5010	5010	0
163	20231214	163100	338076315	5010	5010	5010	5010	0
164	20231214	163000	338076315	5010	5010	5010	5010	0
165	20231214	162900	338076315	5010	5010	5010	5010	0
166	20231214	162800	338076315	5010	5010	5010	5010	0
167	20231214	162700	338076315	5010	5010	5010	5010	0
168	20231214	162600	338076315	5010	5010	5010	5010	0
169	20231214	162500	338076315	5010	5010	5010	5010	0
170	20231214	162400	338076315	5010	5010	5010	5010	0
171	20231214	162300	338076315	5010	5010	5010	5010	0
172	20231214	162200	338076315	5010	5010	5010	5010	0
173	20231214	162100	338076315	5010	5010	5010	5010	0
174	20231214	162000	338076315	5010	5010	5010	5010	0
175	20231214	161900	338076315	5010	5010	5010	5010	0
176	20231214	161800	338076315	5010	5010	5010	5010	0
177	20231214	161700	338076315	5010	5010	5010	5010	0
178	20231214	161600	338076315	5010	5010	5010	5010	0
179	20231214	161500	338076315	5010	5010	5010	5010	0
180	20231214	161400	338076315	5010	5010	5010	5010	0
181	20231214	161300	338076315	5010	5010	5010	5010	0
182	20231214	161200	338076315	5010	5010	5010	5010	2001
183	20231214	161100	338076315	5010	5010	5010	5010	0
184	20231214	161000	338076315	5010	5010	5010	5010	0
185	20231214	160900	338076315	5010	5010	5010	5010	0
186	20231214	160800	338076315	5010	5010	5010	5010	0
187	20231214	160700	338076315	5010	5010	5010	5010	0
188	20231214	160600	338076315	5010	5010	5010	5010	0
189	20231214	160500	338076315	5010	5010	5010	5010	0
190	20231214	160400	338076315	5010	5010	5010	5010	0
191	20231214	160300	338076315	5010	5010	5010	5010	0
192	20231214	160200	338076315	5010	5010	5010	5010	0
193	20231214	160100	338076315	5010	5010	5010	5010	0
194	20231214	160000	338076315	5010	5010	5010	5010	0
195	20231214	155900	338076315	5010	5010	5010	5010	0
196	20231214	155800	338076315	5010	5010	5010	5010	0
197	20231214	155700	338076315	5010	5010	5010	5010	0
198	20231214	155600	338076315	5010	5010	5010	5010	0
199	20231214	155500	338076315	5010	5010	5010	5010	0
200	20231214	155400	338076315	5010	5010	5010	5010	0
201	20231214	155300	338076315	5010	5010	5010	5010	0
202	20231214	155200	338076315	5010	5010	5010	5010	0
203	20231214	155100	338076315	5010	5010	5010	5010	0
204	20231214	155000	338076315	5010	5010	5010	5010	0
205	20231214	154900	338076315	5010	5010	5010	5010	0
206	20231214	154800	338076315	5010	5010	5010	5010	0
207	20231214	154700	338076315	5010	5010	5010	5010	0
208	20231214	154600	338076315	5010	5010	5010	5010	0
209	20231214	154500	338076315	5010	5010	5010	5010	0
210	20231214	154400	338076315	5010	5010	5010	5010	0
211	20231214	154300	338076315	5010	5010	5010	5010	0
212	20231214	154200	338076315	5010	5010	5010	5010	2001
213	20231214	154100	338076315	5010	5010	5010	5010	0
214	20231214	154000	338076315	5010	5010	5010	5010	0
215	20231214	153900	338076315	5010	5010	5010	5010	0
216	20231214	153800	338076315	5010	5010	5010	5010	0
217	20231214	153700	338076315	5010	5010	5010	5010	0
218	20231214	153600	338076315	5010	5010	5010	5010	0
219	20231214	153500	338076315	5010	5010	5010	5010	0
220	20231214	153400	338076315	5010	5010	5010	5010	0
221	20231214	153300	338076315	5010	5010	5010	5010	0
222	20231214	153200	338076315	5010	5010	5010	5010	0
223	20231214	153100	338076315	5010	5010	5010	5010	0
224	20231214	153000	338076315	5010	5010	5010	5010	2001
225	20231214	152900	328051305	5010	5010	5010	5010	0
226	20231214	152800	328051305	5010	5010	5010	5010	0
227	20231214	152700	328051305	5010	5010	5010	5010	0
228	20231214	152600	328051305	5010	5010	5010	5010	0
229	20231214	152500	328051305	5010	5010	5010	5010	0
230	20231214	152400	328051305	5010	5010	5010	5010	0
231	20231214	152300	328051305	5010	5010	5010	5010	0
232	20231214	152200	328051305	5010	5010	5010	5010	0
233	20231214	152100	328051305	5010	5010	5010	5010	0
234	20231214	152000	328051305	5010	5010	5010	5010	0
235	20231214	151900	328051305	5010	4990	5010	4990	263
236	20231214	151800	326735895	5010	5010	5010	5010	0
237	20231214	151700	326735895	5010	5010	5010	5010	1
238	20231214	151600	326730885	5000	5000	5000	5000	540
239	20231214	151500	324030885	5000	5010	5010	5000	42
240	20231214	151400	323820865	4990	4990	4990	4990	500
241	20231214	151300	321325865	5010	5010	5010	5010	107
242	20231214	151200	320789795	5010	4990	5010	4990	362
243	20231214	151100	318983375	4990	4990	4990	4990	62
244	20231214	151000	318673995	4990	5020	5020	4990	612
245	20231214	150900	315620055	5020	4990	5020	4990	2844
246	20231214	150800	301399930	4990	4990	4990	4990	1000
247	20231214	150700	296409930	4990	4990	4990	4990	8
248	20231214	150600	296370010	4990	4980	4990	4980	1105
249	20231214	150500	290865175	4985	4985	4985	4985	0
250	20231214	150400	290865175	4985	4980	4985	4980	360
251	20231214	150300	289071075	4965	4965	4965	4965	709
252	20231214	150200	285550890	4965	4965	4965	4965	0
253	20231214	150100	285550890	4965	4965	4965	4965	0
254	20231214	150000	285550890	4965	4965	4965	4965	0
255	20231214	145900	285550890	4965	4965	4965	4965	0
256	20231214	145800	285550890	4965	4965	4965	4965	592
257	20231214	145700	282611610	4970	4970	4970	4970	50
258	20231214	145600	282363110	4965	4965	4965	4965	0
259	20231214	145500	282363110	4965	4965	4965	4965	0
260	20231214	145400	282363110	4965	4965	4965	4965	0
261	20231214	145300	282363110	4965	4965	4965	4965	0
262	20231214	145200	282363110	4965	4965	4965	4965	0
263	20231214	145100	282363110	4965	4965	4965	4965	8
264	20231214	145000	282323390	4965	4980	4980	4965	568
265	20231214	144900	279503105	4980	4970	4980	4970	103
266	20231214	144800	278990985	4965	4965	4965	4965	1
267	20231214	144700	278986020	4965	4965	4970	4965	301
268	20231214	144600	277491550	4965	4965	4965	4965	1803
269	20231214	144500	268539655	4970	4970	4970	4970	0
270	20231214	144400	268539655	4970	4970	4970	4970	17
271	20231214	144300	268455165	4970	4970	4970	4970	0
272	20231214	144200	268455165	4970	4970	4970	4970	0
273	20231214	144100	268455165	4970	4970	4970	4970	6
274	20231214	144000	268425345	4970	4970	4970	4970	20
275	20231214	143900	268325945	4970	4970	4970	4970	0
276	20231214	143800	268325945	4970	4970	4970	4970	83
277	20231214	143700	267913435	4980	4980	4980	4980	300
278	20231214	143600	266419435	4975	4975	4975	4975	0
279	20231214	143500	266419435	4975	4975	4975	4975	120
280	20231214	143400	265822435	4975	4975	4975	4975	0
281	20231214	143300	265822435	4975	4975	4975	4975	0
282	20231214	143200	265822435	4975	4975	4975	4975	0
283	20231214	143100	265822435	4975	4975	4975	4975	0
284	20231214	143000	265822435	4975	4975	4975	4975	240
285	20231214	142900	264628435	4975	4975	4975	4975	267
286	20231214	142800	263300110	4970	4970	4970	4970	347
287	20231214	142700	261575520	4975	4975	4975	4975	0
288	20231214	142600	261575520	4975	4975	4975	4975	202
289	20231214	142500	260570570	4970	4970	4970	4970	0
290	20231214	142400	260570570	4970	4970	4970	4970	209
291	20231214	142300	259531840	4970	4970	4970	4970	0
292	20231214	142200	259531840	4970	4970	4970	4970	241
293	20231214	142100	258334070	4975	4975	4975	4975	0
294	20231214	142000	258334070	4975	4975	4975	4975	0
295	20231214	141900	258334070	4975	4975	4975	4975	0
296	20231214	141800	258334070	4975	4975	4975	4975	0
297	20231214	141700	258334070	4975	4975	4975	4975	0
298	20231214	141600	258334070	4975	4970	4975	4970	4
299	20231214	141500	258314175	4975	4975	4975	4975	30
300	20231214	141400	258164925	4980	4980	4980	4980	0
301	20231214	141300	258164925	4980	4980	4980	4980	100
302	20231214	141200	257666925	4970	4970	4970	4970	15
303	20231214	141100	257592375	4975	4975	4975	4975	96
304	20231214	141000	257114775	4975	4975	4975	4975	0
305	20231214	140900	257114775	4975	4975	4975	4975	0
306	20231214	140800	257114775	4975	4975	4975	4975	10
307	20231214	140700	257065025	4980	4980	4980	4980	152
308	20231214	140600	256308065	4980	4980	4980	4980	1
309	20231214	140500	256303085	4990	4990	4990	4990	0
310	20231214	140400	256303085	4990	4990	4990	4990	0
311	20231214	140300	256303085	4990	4990	4990	4990	10
312	20231214	140200	256253185	4990	4990	4990	4990	0
313	20231214	140100	256253185	4990	4990	4990	4990	0
314	20231214	140000	256253185	4990	4985	4990	4985	388
315	20231214	135900	254318755	4980	4980	4980	4980	110
316	20231214	135800	253770955	4980	4980	4980	4980	20
317	20231214	135700	253671355	4970	4970	4970	4970	0
318	20231214	135600	253671355	4970	4970	4970	4970	195
319	20231214	135500	252702205	4985	4985	4985	4985	20
320	20231214	135400	252602505	4985	4985	4985	4985	2
321	20231214	135300	252592535	4985	4985	4985	4985	0
322	20231214	135200	252592535	4985	4985	4985	4985	1
323	20231214	135100	252587550	4970	4970	4970	4970	0
324	20231214	135000	252587550	4970	4970	4970	4970	0
325	20231214	134900	252587550	4970	4970	4970	4970	0
326	20231214	134800	252587550	4970	4970	4970	4970	2
327	20231214	134700	252577610	4985	4985	4985	4985	0
328	20231214	134600	252577610	4985	4985	4985	4985	0
329	20231214	134500	252577610	4985	4985	4985	4985	20
330	20231214	134400	252477910	4970	4970	4970	4970	20
331	20231214	134300	252378510	4970	4975	4975	4970	70
332	20231214	134200	252030510	4985	4985	4985	4985	50
333	20231214	134100	251781260	4985	4985	4985	4985	41
334	20231214	134000	251576875	4980	4980	4980	4980	0
335	20231214	133900	251576875	4980	4980	4980	4980	0
336	20231214	133800	251576875	4980	4980	4980	4980	0
337	20231214	133700	251576875	4980	4980	4980	4980	325
338	20231214	133600	249958375	4985	4985	4985	4985	167
339	20231214	133500	249125880	4985	4985	4985	4985	0
340	20231214	133400	249125880	4985	4985	4985	4985	0
341	20231214	133300	249125880	4985	4985	4985	4985	20
342	20231214	133200	249026180	4990	4990	4990	4990	1
343	20231214	133100	249021190	4985	4985	4985	4985	2
344	20231214	133000	249011220	4990	4990	4990	4990	0
345	20231214	132900	249011220	4990	4990	4990	4990	0
346	20231214	132800	249011220	4990	4990	4990	4990	0
347	20231214	132700	249011220	4990	4990	4990	4990	0
348	20231214	132600	249011220	4990	4990	4990	4990	5
349	20231214	132500	248986270	4985	4985	4985	4985	11
350	20231214	132400	248931435	4990	4990	4990	4990	0
351	20231214	132300	248931435	4990	4990	4990	4990	0
352	20231214	132200	248931435	4990	4990	4990	4990	0
353	20231214	132100	248931435	4990	4990	4990	4990	0
354	20231214	132000	248931435	4990	4990	4990	4990	0
355	20231214	131900	248931435	4990	4985	4990	4985	2
356	20231214	131800	248921460	4985	4985	4985	4985	1
357	20231214	131700	248916475	4980	4980	4980	4980	95
358	20231214	131600	248443375	4980	4970	4980	4970	176
359	20231214	131500	247567765	4970	4980	4980	4970	6
360	20231214	131400	247537895	4980	4980	4980	4980	0
361	20231214	131300	247537895	4980	4980	4980	4980	112
362	20231214	131200	246980135	4980	4970	4980	4970	75
363	20231214	131100	246607375	4960	4960	4960	4960	0
364	20231214	131000	246607375	4960	4960	4960	4960	0
365	20231214	130900	246607375	4960	4960	4960	4960	0
366	20231214	130800	246607375	4960	4960	4960	4960	10
367	20231214	130700	246557775	4960	4960	4960	4960	4
368	20231214	130600	246537935	4960	4960	4960	4960	0
369	20231214	130500	246537935	4960	4960	4960	4960	0
370	20231214	130400	246537935	4960	4960	4960	4960	0
371	20231214	130300	246537935	4960	4960	4960	4960	0
372	20231214	130200	246537935	4960	4960	4960	4960	83
373	20231214	130100	246126255	4960	4960	4960	4960	0
374	20231214	130000	246126255	4960	4960	4960	4960	100
375	20231214	125900	245630255	4960	4960	4960	4960	0
376	20231214	125800	245630255	4960	4960	4960	4960	0
377	20231214	125700	245630255	4960	4960	4960	4960	0
378	20231214	125600	245630255	4960	4960	4960	4960	0
379	20231214	125500	245630255	4960	4960	4960	4960	1
380	20231214	125400	245625295	4955	4955	4955	4955	0
381	20231214	125300	245625295	4955	4955	4955	4955	0
382	20231214	125200	245625295	4955	4955	4955	4955	0
383	20231214	125100	245625295	4955	4960	4960	4955	176
384	20231214	125000	244752685	4960	4960	4960	4960	10
385	20231214	124900	244703085	4960	4960	4960	4960	0
386	20231214	124800	244703085	4960	4960	4960	4960	0
387	20231214	124700	244703085	4960	4960	4960	4960	0
388	20231214	124600	244703085	4960	4960	4960	4960	100
389	20231214	124500	244207085	4960	4960	4960	4960	95
390	20231214	124400	243735885	4955	4955	4955	4955	5
391	20231214	124300	243711110	4955	4950	4955	4950	26
392	20231214	124200	243582310	4950	4950	4950	4950	68
393	20231214	124100	243245710	4940	4940	4940	4940	0
394	20231214	124000	243245710	4940	4940	4940	4940	0
395	20231214	123900	243245710	4940	4940	4940	4940	0
396	20231214	123800	243245710	4940	4940	4940	4940	0
397	20231214	123700	243245710	4940	4940	4940	4940	0
398	20231214	123600	243245710	4940	4940	4940	4940	0
399	20231214	123500	243245710	4940	4940	4940	4940	110
400	20231214	123400	242702310	4950	4950	4950	4950	0
401	20231214	123300	242702310	4950	4950	4950	4950	0
402	20231214	123200	242702310	4950	4950	4950	4950	0
403	20231214	123100	242702310	4950	4950	4950	4950	14
404	20231214	123000	242633010	4950	4950	4950	4950	0
405	20231214	122900	242633010	4950	4945	4950	4945	25
406	20231214	122800	242509360	4950	4950	4950	4950	0
407	20231214	122700	242509360	4950	4950	4950	4950	5
408	20231214	122600	242484610	4950	4950	4950	4950	3
409	20231214	122500	242469760	4950	4950	4950	4950	0
410	20231214	122400	242469760	4950	4950	4950	4950	0
411	20231214	122300	242469760	4950	4950	4950	4950	0
412	20231214	122200	242469760	4950	4950	4950	4950	252
413	20231214	122100	241222360	4950	4950	4950	4950	50
414	20231214	122000	240974860	4950	4950	4950	4950	0
415	20231214	121900	240974860	4950	4950	4950	4950	0
416	20231214	121800	240974860	4950	4950	4950	4950	0
417	20231214	121700	240974860	4950	4940	4950	4940	39
418	20231214	121600	240781900	4945	4945	4945	4945	400
419	20231214	121500	238803900	4945	4945	4945	4945	0
420	20231214	121400	238803900	4945	4945	4945	4945	100
421	20231214	121300	238309400	4945	4945	4945	4945	0
422	20231214	121200	238309400	4945	4945	4945	4945	0
423	20231214	121100	238309400	4945	4945	4945	4945	0
424	20231214	121000	238309400	4945	4945	4945	4945	30
425	20231214	120900	238161050	4945	4945	4945	4945	0
426	20231214	120800	238161050	4945	4945	4945	4945	1
427	20231214	120700	238156105	4940	4940	4940	4940	0
428	20231214	120600	238156105	4940	4940	4940	4940	14
429	20231214	120500	238086945	4940	4940	4940	4940	100
430	20231214	120400	237592945	4945	4945	4945	4945	0
431	20231214	120300	237592945	4945	4945	4945	4945	0
432	20231214	120200	237592945	4945	4945	4945	4945	0
433	20231214	120100	237592945	4945	4945	4945	4945	0
434	20231214	120000	237592945	4945	4945	4945	4945	20
435	20231214	115900	237494045	4945	4945	4945	4945	30
436	20231214	115800	237345695	4940	4940	4940	4940	0
437	20231214	115700	237345695	4940	4940	4940	4940	1
438	20231214	115600	237340755	4945	4945	4945	4945	0
439	20231214	115500	237340755	4945	4945	4945	4945	263
440	20231214	115400	236040220	4945	4945	4945	4945	142
441	20231214	115300	235338030	4950	4950	4950	4950	3
442	20231214	115200	235323180	4950	4950	4950	4950	6
443	20231214	115100	235293480	4950	4950	4950	4950	15
444	20231214	115000	235219230	4950	4950	4950	4950	0
445	20231214	114900	235219230	4950	4950	4950	4950	0
446	20231214	114800	235219230	4950	4950	4950	4950	0
447	20231214	114700	235219230	4950	4950	4950	4950	20
448	20231214	114600	235120230	4950	4950	4950	4950	64
449	20231214	114500	234803430	4950	4950	4950	4950	0
450	20231214	114400	234803430	4950	4950	4950	4950	0
451	20231214	114300	234803430	4950	4950	4950	4950	0
452	20231214	114200	234803430	4950	4950	4950	4950	38
453	20231214	114100	234615330	4945	4945	4945	4945	0
454	20231214	114000	234615330	4945	4945	4945	4945	0
455	20231214	113900	234615330	4945	4945	4945	4945	0
456	20231214	113800	234615330	4945	4945	4945	4945	0
457	20231214	113700	234615330	4945	4945	4945	4945	0
458	20231214	113600	234615330	4945	4945	4945	4945	2
459	20231214	113500	234605440	4940	4940	4940	4940	0
460	20231214	113400	234605440	4940	4940	4940	4940	0
461	20231214	113300	234605440	4940	4940	4940	4940	0
462	20231214	113200	234605440	4940	4940	4940	4940	0
463	20231214	113100	234605440	4940	4940	4940	4940	0
464	20231214	113000	234605440	4940	4940	4940	4940	233
465	20231214	112900	233454420	4940	4940	4940	4940	44
466	20231214	112800	233237060	4940	4940	4940	4940	0
467	20231214	112700	233237060	4940	4940	4940	4940	0
468	20231214	112600	233237060	4940	4940	4940	4940	0
469	20231214	112500	233237060	4940	4940	4940	4940	20
470	20231214	112400	233138260	4940	4940	4940	4940	50
471	20231214	112300	232891260	4940	4940	4940	4940	53
472	20231214	112200	232629440	4940	4940	4940	4940	0
473	20231214	112100	232629440	4940	4935	4940	4935	1389
474	20231214	112000	225769835	4940	4940	4940	4940	145
475	20231214	111900	225053535	4945	4945	4945	4945	127
476	20231214	111800	224425520	4950	4950	4950	4950	3
477	20231214	111700	224410670	4950	4950	4950	4950	12
478	20231214	111600	224351270	4950	4950	4950	4950	100
479	20231214	111500	223856270	4945	4945	4945	4945	6
480	20231214	111400	223826600	4945	4945	4945	4945	331
481	20231214	111300	222189805	4945	4945	4945	4945	205
482	20231214	111200	221176080	4950	4950	4950	4950	518
483	20231214	111100	218611980	4960	4955	4960	4955	17
484	20231214	111000	218527740	4960	4960	4960	4960	0
485	20231214	110900	218527740	4960	4960	4960	4960	40
486	20231214	110800	218329340	4960	4950	4960	4950	840
487	20231214	110700	214165150	4950	4950	4950	4950	0
488	20231214	110600	214165150	4950	4950	4950	4950	118
489	20231214	110500	213581050	4950	4950	4950	4950	5
490	20231214	110400	213556300	4950	4950	4950	4950	18
491	20231214	110300	213467200	4950	4950	4950	4950	53
492	20231214	110200	213204850	4955	4955	4955	4955	0
493	20231214	110100	213204850	4955	4955	4955	4955	0
494	20231214	110000	213204850	4955	4955	4955	4955	139
495	20231214	105900	212516105	4955	4960	4960	4955	1414
496	20231214	105800	205503265	4960	4960	4960	4960	30
497	20231214	105700	205354465	4955	4955	4955	4955	100
498	20231214	105600	204858965	4955	4955	4955	4955	0
499	20231214	105500	204858965	4955	4955	4955	4955	0
500	20231214	105400	204858965	4955	4950	4955	4950	60
501	20231214	105300	204561915	4955	4955	4955	4955	0
502	20231214	105200	204561915	4955	4955	4955	4950	177
503	20231214	105100	203685630	4950	4950	4950	4950	50
504	20231214	105000	203438130	4955	4955	4955	4955	20
505	20231214	104900	203339030	4950	4950	4950	4950	370
506	20231214	104800	201507530	4955	4955	4955	4955	0
507	20231214	104700	201507530	4955	4955	4955	4955	219
508	20231214	104600	200422385	4965	4965	4965	4965	201
509	20231214	104500	199424420	4965	4965	4965	4965	0
510	20231214	104400	199424420	4965	4965	4965	4965	0
511	20231214	104300	199424420	4965	4965	4965	4965	0
512	20231214	104200	199424420	4965	4960	4965	4960	15
513	20231214	104100	199350010	4965	4960	4965	4960	103
514	20231214	104000	198839080	4960	4960	4960	4960	47
515	20231214	103900	198605960	4960	4960	4960	4960	2
516	20231214	103800	198596040	4960	4960	4960	4960	10
517	20231214	103700	198546440	4965	4965	4965	4965	3
518	20231214	103600	198531545	4960	4960	4960	4960	0
519	20231214	103500	198531545	4960	4955	4960	4955	332
520	20231214	103400	196886325	4960	4960	4960	4960	1
521	20231214	103300	196881365	4960	4960	4960	4960	40
522	20231214	103200	196682965	4960	4960	4960	4960	0
523	20231214	103100	196682965	4960	4960	4960	4960	10
524	20231214	103000	196633365	4965	4965	4965	4965	0
525	20231214	102900	196633365	4965	4965	4965	4965	0
526	20231214	102800	196633365	4965	4965	4965	4965	0
527	20231214	102700	196633365	4965	4965	4965	4965	0
528	20231214	102600	196633365	4965	4965	4965	4965	0
529	20231214	102500	196633365	4965	4965	4965	4965	20
530	20231214	102400	196534065	4965	4965	4965	4965	0
531	20231214	102300	196534065	4965	4965	4965	4965	1
532	20231214	102200	196529100	4955	4955	4955	4955	0
533	20231214	102100	196529100	4955	4955	4955	4955	0
534	20231214	102000	196529100	4955	4955	4955	4955	244
535	20231214	101900	195320080	4955	4955	4955	4955	853
536	20231214	101800	191093465	4955	4950	4955	4945	1033
537	20231214	101700	185975600	4945	4950	4950	4945	833
538	20231214	101600	181853395	4955	4955	4955	4955	0
539	20231214	101500	181853395	4955	4955	4955	4955	210
540	20231214	101400	180812845	4975	4960	4975	4960	1771
541	20231214	101300	172028630	4965	4965	4965	4965	0
542	20231214	101200	172028630	4965	4965	4965	4965	0
543	20231214	101100	172028630	4965	4965	4965	4965	134
544	20231214	101000	171363320	4965	4980	4980	4965	731
545	20231214	100900	167732585	4980	4980	4980	4980	100
546	20231214	100800	167234585	5010	5010	5010	5010	2000
547	20231214	100700	157214585	5010	4995	5020	4985	650
548	20231214	100600	153967075	4985	5000	5000	4985	22
549	20231214	100500	153857090	5000	5000	5000	5000	3
550	20231214	100400	153842090	5010	5010	5010	5010	0
551	20231214	100300	153842090	5010	4990	5020	4990	252
552	20231214	100200	152580215	4990	4990	4990	4990	22
553	20231214	100100	152470435	4990	4995	4995	4990	129
554	20231214	100000	151826700	5000	4990	5000	4990	15
555	20231214	095900	151751840	4980	4980	4980	4980	35
556	20231214	095800	151577540	4975	4975	4975	4975	0
557	20231214	095700	151577540	4975	4980	4985	4975	85
558	20231214	095600	151154145	4980	4985	4985	4980	54
559	20231214	095500	150885075	4975	4975	4975	4975	0
560	20231214	095400	150885075	4975	4985	4985	4975	1039
561	20231214	095300	145715990	4985	4985	4985	4985	0
562	20231214	095200	145715990	4985	4990	4990	4985	5
563	20231214	095100	145691045	5000	4995	5000	4995	17
564	20231214	095000	145606125	5000	5000	5000	5000	100
565	20231214	094900	145106125	5010	5000	5010	4995	31
566	20231214	094800	144951215	5000	5000	5000	5000	0
567	20231214	094700	144951215	5000	4995	5000	4995	25
568	20231214	094600	144826265	4995	4980	4995	4980	85
569	20231214	094500	144401935	4980	4975	4980	4975	513
570	20231214	094400	141849755	4975	4970	4975	4970	500
571	20231214	094300	139363025	4970	4970	4970	4970	0
572	20231214	094200	139363025	4970	4965	4970	4965	60
573	20231214	094100	139065120	4975	4975	4975	4975	0
574	20231214	094000	139065120	4975	4965	4975	4960	986
575	20231214	093900	134172625	4965	4965	4965	4965	0
576	20231214	093800	134172625	4965	4965	4965	4955	189
577	20231214	093700	133235020	4965	4940	4965	4940	4978
578	20231214	093600	108635875	4940	4940	4940	4940	3
579	20231214	093500	108621055	4935	4935	4935	4935	175
580	20231214	093400	107757430	4935	4935	4935	4935	10
581	20231214	093300	107708080	4925	4920	4925	4920	1216
582	20231214	093200	101719305	4915	4915	4915	4915	21
583	20231214	093100	101616090	4915	4915	4915	4915	5
584	20231214	093000	101591515	4920	4920	4920	4915	590
585	20231214	092900	98689340	4925	4925	4925	4925	11
586	20231214	092800	98635165	4925	4925	4925	4915	3268
587	20231214	092700	82559675	4920	4925	4925	4920	312
588	20231214	092600	81024080	4925	4940	4940	4925	793
589	20231214	092500	77116960	4945	4940	4945	4940	578
590	20231214	092400	74261500	4945	4945	4945	4945	20
591	20231214	092300	74162600	4950	4950	4950	4950	219
592	20231214	092200	73078550	4950	4950	4950	4950	12
593	20231214	092100	73019150	4950	4950	4950	4950	240
594	20231214	092000	71831150	4950	4950	4950	4950	63
595	20231214	091900	71519300	4920	4920	4920	4920	989
596	20231214	091800	66653420	4920	4945	4945	4920	1400
597	20231214	091700	59748340	4945	4965	4965	4945	4127
598	20231214	091600	39330925	4970	4970	4970	4970	355
599	20231214	091500	37566575	4970	4970	4970	4970	48
600	20231214	091400	37328015	4970	4970	4970	4970	0
601	20231214	091300	37328015	4970	4970	4970	4970	0
602	20231214	091200	37328015	4970	4955	4970	4955	8
603	20231214	091100	37288360	4970	4955	4970	4955	305
604	20231214	091000	35772570	4955	4960	4960	4955	450
605	20231214	090900	33540765	4975	4975	4975	4975	20
606	20231214	090800	33441265	4975	4960	4975	4955	223
607	20231214	090700	32335740	4960	4970	4970	4960	784
608	20231214	090600	28441095	4985	4975	4985	4970	426
609	20231214	090500	26323840	4980	4965	4980	4945	651
610	20231214	090400	23097470	4975	4985	4985	4975	142
611	20231214	090300	22391010	4985	4975	4985	4975	2
612	20231214	090200	22381050	4980	5030	5030	4980	493
613	20231214	090100	19921725	4985	4985	4985	4985	0
614	20231214	090000	19921725	4985	5040	5040	4985	3963