KissMeData/025890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190800	58007900	2860	2860	2860	2860	387
3	20231214	190700	58007900	2860	2860	2860	2860	0
4	20231214	190600	58007900	2860	2860	2860	2860	0
5	20231214	190500	58007900	2860	2860	2860	2860	0
6	20231214	190400	58007900	2860	2860	2860	2860	0
7	20231214	190300	58007900	2860	2860	2860	2860	0
8	20231214	190200	58007900	2860	2860	2860	2860	0
9	20231214	190100	58007900	2860	2860	2860	2860	0
10	20231214	190000	58007900	2860	2860	2860	2860	0
11	20231214	185900	58007900	2860	2860	2860	2860	0
12	20231214	185800	58007900	2860	2860	2860	2860	0
13	20231214	185700	58007900	2860	2860	2860	2860	0
14	20231214	185600	58007900	2860	2860	2860	2860	0
15	20231214	185500	58007900	2860	2860	2860	2860	0
16	20231214	185400	58007900	2860	2860	2860	2860	0
17	20231214	185300	58007900	2860	2860	2860	2860	0
18	20231214	185200	58007900	2860	2860	2860	2860	0
19	20231214	185100	58007900	2860	2860	2860	2860	0
20	20231214	185000	58007900	2860	2860	2860	2860	0
21	20231214	184900	58007900	2860	2860	2860	2860	0
22	20231214	184800	58007900	2860	2860	2860	2860	0
23	20231214	184700	58007900	2860	2860	2860	2860	0
24	20231214	184600	58007900	2860	2860	2860	2860	0
25	20231214	184500	58007900	2860	2860	2860	2860	0
26	20231214	184400	58007900	2860	2860	2860	2860	0
27	20231214	184300	58007900	2860	2860	2860	2860	0
28	20231214	184200	58007900	2860	2860	2860	2860	0
29	20231214	184100	58007900	2860	2860	2860	2860	0
30	20231214	184000	58007900	2860	2860	2860	2860	0
31	20231214	183900	58007900	2860	2860	2860	2860	0
32	20231214	183800	58007900	2860	2860	2860	2860	387
33	20231214	183700	58007900	2860	2860	2860	2860	0
34	20231214	183600	58007900	2860	2860	2860	2860	0
35	20231214	183500	58007900	2860	2860	2860	2860	0
36	20231214	183400	58007900	2860	2860	2860	2860	0
37	20231214	183300	58007900	2860	2860	2860	2860	0
38	20231214	183200	58007900	2860	2860	2860	2860	0
39	20231214	183100	58007900	2860	2860	2860	2860	0
40	20231214	183000	58007900	2860	2860	2860	2860	0
41	20231214	182900	58007900	2860	2860	2860	2860	0
42	20231214	182800	58007900	2860	2860	2860	2860	0
43	20231214	182700	58007900	2860	2860	2860	2860	0
44	20231214	182600	58007900	2860	2860	2860	2860	0
45	20231214	182500	58007900	2860	2860	2860	2860	0
46	20231214	182400	58007900	2860	2860	2860	2860	0
47	20231214	182300	58007900	2860	2860	2860	2860	0
48	20231214	182200	58007900	2860	2860	2860	2860	0
49	20231214	182100	58007900	2860	2860	2860	2860	0
50	20231214	182000	58007900	2860	2860	2860	2860	0
51	20231214	181900	58007900	2860	2860	2860	2860	0
52	20231214	181800	58007900	2860	2860	2860	2860	0
53	20231214	181700	58007900	2860	2860	2860	2860	0
54	20231214	181600	58007900	2860	2860	2860	2860	0
55	20231214	181500	58007900	2860	2860	2860	2860	0
56	20231214	181400	58007900	2860	2860	2860	2860	0
57	20231214	181300	58007900	2860	2860	2860	2860	0
58	20231214	181200	58007900	2860	2860	2860	2860	0
59	20231214	181100	58007900	2860	2860	2860	2860	0
60	20231214	181000	58007900	2860	2860	2860	2860	0
61	20231214	180900	58007900	2860	2860	2860	2860	0
62	20231214	180800	58007900	2860	2860	2860	2860	387
63	20231214	180700	58007900	2860	2860	2860	2860	0
64	20231214	180600	58007900	2860	2860	2860	2860	0
65	20231214	180500	58007900	2860	2860	2860	2860	0
66	20231214	180400	58007900	2860	2860	2860	2860	0
67	20231214	180300	58007900	2860	2860	2860	2860	0
68	20231214	180200	58007900	2860	2860	2860	2860	0
69	20231214	180100	58007900	2860	2860	2860	2860	0
70	20231214	180000	58007900	2860	2860	2860	2860	0
71	20231214	175900	58007900	2860	2860	2860	2860	0
72	20231214	175800	58007900	2860	2860	2860	2860	0
73	20231214	175700	58007900	2860	2860	2860	2860	0
74	20231214	175600	58007900	2860	2860	2860	2860	0
75	20231214	175500	58007900	2860	2860	2860	2860	0
76	20231214	175400	58007900	2860	2860	2860	2860	0
77	20231214	175300	58007900	2860	2860	2860	2860	0
78	20231214	175200	58007900	2860	2860	2860	2860	0
79	20231214	175100	58007900	2860	2860	2860	2860	0
80	20231214	175000	58007900	2860	2860	2860	2860	0
81	20231214	174900	58007900	2860	2860	2860	2860	0
82	20231214	174800	58007900	2860	2860	2860	2860	0
83	20231214	174700	58007900	2860	2860	2860	2860	0
84	20231214	174600	58007900	2860	2860	2860	2860	0
85	20231214	174500	58007900	2860	2860	2860	2860	0
86	20231214	174400	58007900	2860	2860	2860	2860	0
87	20231214	174300	58007900	2860	2860	2860	2860	0
88	20231214	174200	58007900	2860	2860	2860	2860	0
89	20231214	174100	58007900	2860	2860	2860	2860	0
90	20231214	174000	58007900	2860	2860	2860	2860	0
91	20231214	173900	58007900	2860	2860	2860	2860	0
92	20231214	173800	58007900	2860	2860	2860	2860	387
93	20231214	173700	58007900	2860	2860	2860	2860	0
94	20231214	173600	58007900	2860	2860	2860	2860	0
95	20231214	173500	58007900	2860	2860	2860	2860	0
96	20231214	173400	58007900	2860	2860	2860	2860	0
97	20231214	173300	58007900	2860	2860	2860	2860	0
98	20231214	173200	58007900	2860	2860	2860	2860	0
99	20231214	173100	58007900	2860	2860	2860	2860	0
100	20231214	173000	58007900	2860	2860	2860	2860	0
101	20231214	172900	58007900	2860	2860	2860	2860	0
102	20231214	172800	58007900	2860	2860	2860	2860	0
103	20231214	172700	58007900	2860	2860	2860	2860	0
104	20231214	172600	58007900	2860	2860	2860	2860	0
105	20231214	172500	58007900	2860	2860	2860	2860	0
106	20231214	172400	58007900	2860	2860	2860	2860	0
107	20231214	172300	58007900	2860	2860	2860	2860	0
108	20231214	172200	58007900	2860	2860	2860	2860	0
109	20231214	172100	58007900	2860	2860	2860	2860	0
110	20231214	172000	58007900	2860	2860	2860	2860	0
111	20231214	171900	58007900	2860	2860	2860	2860	0
112	20231214	171800	58007900	2860	2860	2860	2860	0
113	20231214	171700	58007900	2860	2860	2860	2860	0
114	20231214	171600	58007900	2860	2860	2860	2860	0
115	20231214	171500	58007900	2860	2860	2860	2860	0
116	20231214	171400	58007900	2860	2860	2860	2860	0
117	20231214	171300	58007900	2860	2860	2860	2860	0
118	20231214	171200	58007900	2860	2860	2860	2860	0
119	20231214	171100	58007900	2860	2860	2860	2860	0
120	20231214	171000	58007900	2860	2860	2860	2860	0
121	20231214	170900	58007900	2860	2860	2860	2860	0
122	20231214	170800	58007900	2860	2860	2860	2860	387
123	20231214	170700	58007900	2860	2860	2860	2860	0
124	20231214	170600	58007900	2860	2860	2860	2860	0
125	20231214	170500	58007900	2860	2860	2860	2860	0
126	20231214	170400	58007900	2860	2860	2860	2860	0
127	20231214	170300	58007900	2860	2860	2860	2860	0
128	20231214	170200	58007900	2860	2860	2860	2860	0
129	20231214	170100	58007900	2860	2860	2860	2860	0
130	20231214	170000	58007900	2860	2860	2860	2860	0
131	20231214	165900	58007900	2860	2860	2860	2860	0
132	20231214	165800	58007900	2860	2860	2860	2860	0
133	20231214	165700	58007900	2860	2860	2860	2860	0
134	20231214	165600	58007900	2860	2860	2860	2860	0
135	20231214	165500	58007900	2860	2860	2860	2860	0
136	20231214	165400	58007900	2860	2860	2860	2860	0
137	20231214	165300	58007900	2860	2860	2860	2860	0
138	20231214	165200	58007900	2860	2860	2860	2860	0
139	20231214	165100	58007900	2860	2860	2860	2860	0
140	20231214	165000	58007900	2860	2860	2860	2860	0
141	20231214	164900	58007900	2860	2860	2860	2860	0
142	20231214	164800	58007900	2860	2860	2860	2860	0
143	20231214	164700	58007900	2860	2860	2860	2860	0
144	20231214	164600	58007900	2860	2860	2860	2860	0
145	20231214	164500	58007900	2860	2860	2860	2860	0
146	20231214	164400	58007900	2860	2860	2860	2860	0
147	20231214	164300	58007900	2860	2860	2860	2860	0
148	20231214	164200	58007900	2860	2860	2860	2860	0
149	20231214	164100	58007900	2860	2860	2860	2860	0
150	20231214	164000	58007900	2860	2860	2860	2860	0
151	20231214	163900	58007900	2860	2860	2860	2860	0
152	20231214	163800	58007900	2860	2860	2860	2860	387
153	20231214	163700	58007900	2860	2860	2860	2860	0
154	20231214	163600	58007900	2860	2860	2860	2860	0
155	20231214	163500	58007900	2860	2860	2860	2860	0
156	20231214	163400	58007900	2860	2860	2860	2860	0
157	20231214	163300	58007900	2860	2860	2860	2860	0
158	20231214	163200	58007900	2860	2860	2860	2860	0
159	20231214	163100	58007900	2860	2860	2860	2860	0
160	20231214	163000	58007900	2860	2860	2860	2860	0
161	20231214	162900	58007900	2860	2860	2860	2860	0
162	20231214	162800	58007900	2860	2860	2860	2860	0
163	20231214	162700	58007900	2860	2860	2860	2860	0
164	20231214	162600	58007900	2860	2860	2860	2860	0
165	20231214	162500	58007900	2860	2860	2860	2860	0
166	20231214	162400	58007900	2860	2860	2860	2860	0
167	20231214	162300	58007900	2860	2860	2860	2860	0
168	20231214	162200	58007900	2860	2860	2860	2860	0
169	20231214	162100	58007900	2860	2860	2860	2860	0
170	20231214	162000	58007900	2860	2860	2860	2860	0
171	20231214	161900	58007900	2860	2860	2860	2860	0
172	20231214	161800	58007900	2860	2860	2860	2860	0
173	20231214	161700	58007900	2860	2860	2860	2860	0
174	20231214	161600	58007900	2860	2860	2860	2860	0
175	20231214	161500	58007900	2860	2860	2860	2860	0
176	20231214	161400	58007900	2860	2860	2860	2860	0
177	20231214	161300	58007900	2860	2860	2860	2860	0
178	20231214	161200	58007900	2860	2860	2860	2860	0
179	20231214	161100	58007900	2860	2860	2860	2860	0
180	20231214	161000	58007900	2860	2860	2860	2860	0
181	20231214	160900	58007900	2860	2860	2860	2860	0
182	20231214	160800	58007900	2860	2860	2860	2860	387
183	20231214	160700	58007900	2860	2860	2860	2860	0
184	20231214	160600	58007900	2860	2860	2860	2860	0
185	20231214	160500	58007900	2860	2860	2860	2860	0
186	20231214	160400	58007900	2860	2860	2860	2860	0
187	20231214	160300	58007900	2860	2860	2860	2860	0
188	20231214	160200	58007900	2860	2860	2860	2860	0
189	20231214	160100	58007900	2860	2860	2860	2860	0
190	20231214	160000	58007900	2860	2860	2860	2860	0
191	20231214	155900	58007900	2860	2860	2860	2860	0
192	20231214	155800	58007900	2860	2860	2860	2860	0
193	20231214	155700	58007900	2860	2860	2860	2860	0
194	20231214	155600	58007900	2860	2860	2860	2860	0
195	20231214	155500	58007900	2860	2860	2860	2860	0
196	20231214	155400	58007900	2860	2860	2860	2860	0
197	20231214	155300	58007900	2860	2860	2860	2860	0
198	20231214	155200	58007900	2860	2860	2860	2860	0
199	20231214	155100	58007900	2860	2860	2860	2860	0
200	20231214	155000	58007900	2860	2860	2860	2860	0
201	20231214	154900	58007900	2860	2860	2860	2860	0
202	20231214	154800	58007900	2860	2860	2860	2860	0
203	20231214	154700	58007900	2860	2860	2860	2860	0
204	20231214	154600	58007900	2860	2860	2860	2860	0
205	20231214	154500	58007900	2860	2860	2860	2860	0
206	20231214	154400	58007900	2860	2860	2860	2860	0
207	20231214	154300	58007900	2860	2860	2860	2860	0
208	20231214	154200	58007900	2860	2860	2860	2860	0
209	20231214	154100	58007900	2860	2860	2860	2860	0
210	20231214	154000	58007900	2860	2860	2860	2860	0
211	20231214	153900	58007900	2860	2860	2860	2860	0
212	20231214	153800	58007900	2860	2860	2860	2860	387
213	20231214	153700	58007900	2860	2860	2860	2860	0
214	20231214	153600	58007900	2860	2860	2860	2860	0
215	20231214	153500	58007900	2860	2860	2860	2860	0
216	20231214	153400	58007900	2860	2860	2860	2860	0
217	20231214	153300	58007900	2860	2860	2860	2860	0
218	20231214	153200	58007900	2860	2860	2860	2860	0
219	20231214	153100	58007900	2860	2860	2860	2860	0
220	20231214	153000	58007900	2860	2860	2860	2860	387
221	20231214	152900	56901080	2855	2855	2855	2855	0
222	20231214	152800	56901080	2855	2855	2855	2855	0
223	20231214	152700	56901080	2855	2855	2855	2855	0
224	20231214	152600	56901080	2855	2855	2855	2855	0
225	20231214	152500	56901080	2855	2855	2855	2855	0
226	20231214	152400	56901080	2855	2855	2855	2855	0
227	20231214	152300	56901080	2855	2855	2855	2855	0
228	20231214	152200	56901080	2855	2855	2855	2855	0
229	20231214	152100	56901080	2855	2855	2855	2855	0
230	20231214	152000	56901080	2855	2855	2855	2855	0
231	20231214	151900	56901080	2855	2855	2855	2855	0
232	20231214	151800	56901080	2855	2855	2855	2855	0
233	20231214	151700	56901080	2855	2855	2855	2855	34
234	20231214	151600	56804010	2855	2855	2855	2855	0
235	20231214	151500	56804010	2855	2855	2855	2855	0
236	20231214	151400	56804010	2855	2855	2855	2855	0
237	20231214	151300	56804010	2855	2855	2855	2855	0
238	20231214	151200	56804010	2855	2855	2855	2855	0
239	20231214	151100	56804010	2855	2855	2855	2855	0
240	20231214	151000	56804010	2855	2855	2855	2855	0
241	20231214	150900	56804010	2855	2855	2855	2855	2
242	20231214	150800	56798300	2855	2855	2855	2855	182
243	20231214	150700	56278690	2850	2850	2850	2850	17
244	20231214	150600	56230240	2850	2850	2850	2850	0
245	20231214	150500	56230240	2850	2850	2850	2850	113
246	20231214	150400	55908190	2850	2850	2850	2850	0
247	20231214	150300	55908190	2850	2850	2850	2850	0
248	20231214	150200	55908190	2850	2850	2850	2850	100
249	20231214	150100	55623190	2850	2850	2850	2850	100
250	20231214	150000	55338190	2850	2850	2850	2850	0
251	20231214	145900	55338190	2850	2850	2850	2850	6
252	20231214	145800	55321090	2850	2850	2850	2850	100
253	20231214	145700	55036090	2850	2850	2850	2850	20
254	20231214	145600	54979090	2850	2850	2850	2850	0
255	20231214	145500	54979090	2850	2850	2850	2850	0
256	20231214	145400	54979090	2850	2850	2850	2850	8
257	20231214	145300	54956290	2850	2850	2850	2850	0
258	20231214	145200	54956290	2850	2850	2850	2850	20
259	20231214	145100	54899290	2850	2850	2850	2850	0
260	20231214	145000	54899290	2850	2850	2850	2850	16
261	20231214	144900	54853690	2850	2850	2850	2850	0
262	20231214	144800	54853690	2850	2850	2850	2850	0
263	20231214	144700	54853690	2850	2850	2850	2850	0
264	20231214	144600	54853690	2850	2850	2850	2850	20
265	20231214	144500	54796690	2850	2850	2850	2850	0
266	20231214	144400	54796690	2850	2850	2850	2850	0
267	20231214	144300	54796690	2850	2850	2850	2850	100
268	20231214	144200	54511690	2850	2850	2850	2850	0
269	20231214	144100	54511690	2850	2850	2850	2850	0
270	20231214	144000	54511690	2850	2850	2850	2850	69
271	20231214	143900	54315040	2850	2850	2850	2850	142
272	20231214	143800	53910340	2850	2850	2850	2850	19
273	20231214	143700	53856190	2850	2850	2850	2850	0
274	20231214	143600	53856190	2850	2850	2850	2850	0
275	20231214	143500	53856190	2850	2850	2850	2850	20
276	20231214	143400	53799190	2850	2850	2850	2850	20
277	20231214	143300	53742190	2850	2850	2850	2850	120
278	20231214	143200	53400190	2850	2850	2850	2850	0
279	20231214	143100	53400190	2850	2850	2850	2850	0
280	20231214	143000	53400190	2850	2850	2850	2850	17
281	20231214	142900	53351740	2850	2850	2850	2850	0
282	20231214	142800	53351740	2850	2850	2850	2850	0
283	20231214	142700	53351740	2850	2850	2850	2850	0
284	20231214	142600	53351740	2850	2850	2850	2850	0
285	20231214	142500	53351740	2850	2850	2850	2850	0
286	20231214	142400	53351740	2850	2850	2850	2850	0
287	20231214	142300	53351740	2850	2850	2850	2850	0
288	20231214	142200	53351740	2850	2850	2850	2850	1
289	20231214	142100	53348890	2850	2850	2850	2850	0
290	20231214	142000	53348890	2850	2850	2850	2850	245
291	20231214	141900	52650640	2845	2845	2845	2845	11
292	20231214	141800	52619345	2850	2850	2850	2850	2
293	20231214	141700	52613645	2850	2850	2850	2850	0
294	20231214	141600	52613645	2850	2850	2850	2850	1
295	20231214	141500	52610795	2850	2850	2850	2850	0
296	20231214	141400	52610795	2850	2850	2850	2850	0
297	20231214	141300	52610795	2850	2850	2850	2850	40
298	20231214	141200	52496795	2850	2850	2850	2850	29
299	20231214	141100	52414145	2850	2850	2850	2850	0
300	20231214	141000	52414145	2850	2845	2850	2845	372
301	20231214	140900	51355720	2845	2845	2845	2845	0
302	20231214	140800	51355720	2845	2845	2845	2845	39
303	20231214	140700	51244765	2850	2850	2850	2850	0
304	20231214	140600	51244765	2850	2850	2850	2850	0
305	20231214	140500	51244765	2850	2850	2850	2850	0
306	20231214	140400	51244765	2850	2850	2850	2850	0
307	20231214	140300	51244765	2850	2850	2850	2850	0
308	20231214	140200	51244765	2850	2850	2850	2850	0
309	20231214	140100	51244765	2850	2850	2850	2850	0
310	20231214	140000	51244765	2850	2850	2850	2850	70
311	20231214	135900	51045265	2850	2850	2850	2850	0
312	20231214	135800	51045265	2850	2850	2850	2850	0
313	20231214	135700	51045265	2850	2850	2850	2850	0
314	20231214	135600	51045265	2850	2850	2850	2850	0
315	20231214	135500	51045265	2850	2850	2850	2850	0
316	20231214	135400	51045265	2850	2850	2850	2850	0
317	20231214	135300	51045265	2850	2850	2850	2850	1
318	20231214	135200	51042415	2850	2850	2850	2850	0
319	20231214	135100	51042415	2850	2850	2850	2850	0
320	20231214	135000	51042415	2850	2845	2850	2845	47
321	20231214	134900	50908610	2845	2845	2845	2845	0
322	20231214	134800	50908610	2845	2845	2845	2845	0
323	20231214	134700	50908610	2845	2845	2845	2845	15
324	20231214	134600	50865935	2845	2845	2845	2845	0
325	20231214	134500	50865935	2845	2845	2845	2845	0
326	20231214	134400	50865935	2845	2845	2845	2845	0
327	20231214	134300	50865935	2845	2845	2845	2845	7
328	20231214	134200	50846020	2845	2845	2845	2845	0
329	20231214	134100	50846020	2845	2845	2845	2845	35
330	20231214	134000	50746445	2850	2850	2850	2850	131
331	20231214	133900	50373095	2850	2850	2850	2850	177
332	20231214	133800	49868645	2845	2845	2845	2845	43
333	20231214	133700	49746310	2845	2845	2845	2845	58
334	20231214	133600	49581300	2845	2845	2845	2845	0
335	20231214	133500	49581300	2845	2845	2845	2845	0
336	20231214	133400	49581300	2845	2845	2845	2845	500
337	20231214	133300	48158800	2845	2845	2845	2845	0
338	20231214	133200	48158800	2845	2845	2845	2845	0
339	20231214	133100	48158800	2845	2845	2845	2845	0
340	20231214	133000	48158800	2845	2845	2845	2845	17
341	20231214	132900	48110435	2845	2845	2845	2845	0
342	20231214	132800	48110435	2845	2845	2845	2845	0
343	20231214	132700	48110435	2845	2845	2845	2845	24
344	20231214	132600	48042155	2835	2835	2835	2835	0
345	20231214	132500	48042155	2835	2835	2835	2835	17
346	20231214	132400	47993960	2835	2835	2835	2835	530
347	20231214	132300	46491410	2835	2835	2835	2835	0
348	20231214	132200	46491410	2835	2835	2835	2835	3
349	20231214	132100	46482905	2835	2835	2835	2835	312
350	20231214	132000	45598385	2835	2835	2835	2835	270
351	20231214	131900	44832935	2835	2840	2840	2835	351
352	20231214	131800	43837765	2840	2840	2840	2840	90
353	20231214	131700	43582165	2845	2845	2845	2845	0
354	20231214	131600	43582165	2845	2845	2845	2845	0
355	20231214	131500	43582165	2845	2845	2845	2845	0
356	20231214	131400	43582165	2845	2845	2845	2845	0
357	20231214	131300	43582165	2845	2845	2845	2845	0
358	20231214	131200	43582165	2845	2845	2845	2845	0
359	20231214	131100	43582165	2845	2845	2845	2845	0
360	20231214	131000	43582165	2845	2840	2845	2840	34
361	20231214	130900	43485520	2840	2840	2840	2840	0
362	20231214	130800	43485520	2840	2840	2840	2840	0
363	20231214	130700	43485520	2840	2840	2840	2840	17
364	20231214	130600	43437240	2840	2840	2840	2840	0
365	20231214	130500	43437240	2840	2840	2840	2840	0
366	20231214	130400	43437240	2840	2840	2840	2840	17
367	20231214	130300	43388960	2840	2840	2840	2840	0
368	20231214	130200	43388960	2840	2840	2840	2840	0
369	20231214	130100	43388960	2840	2840	2840	2840	17
370	20231214	130000	43340680	2840	2840	2840	2840	467
371	20231214	125900	42014400	2840	2840	2840	2840	0
372	20231214	125800	42014400	2840	2840	2840	2840	0
373	20231214	125700	42014400	2840	2840	2840	2840	0
374	20231214	125600	42014400	2840	2840	2840	2840	0
375	20231214	125500	42014400	2840	2840	2840	2840	0
376	20231214	125400	42014400	2840	2840	2840	2840	1
377	20231214	125300	42011560	2840	2840	2840	2840	0
378	20231214	125200	42011560	2840	2840	2840	2840	38
379	20231214	125100	41903640	2840	2840	2840	2840	35
380	20231214	125000	41804240	2840	2840	2840	2840	17
381	20231214	124900	41755960	2825	2825	2825	2825	17
382	20231214	124800	41707935	2825	2825	2825	2825	0
383	20231214	124700	41707935	2825	2825	2825	2825	0
384	20231214	124600	41707935	2825	2825	2825	2825	17
385	20231214	124500	41659910	2825	2825	2825	2825	0
386	20231214	124400	41659910	2825	2825	2825	2825	0
387	20231214	124300	41659910	2825	2830	2830	2825	2600
388	20231214	124200	34314595	2840	2840	2840	2840	0
389	20231214	124100	34314595	2840	2840	2840	2840	0
390	20231214	124000	34314595	2840	2840	2840	2840	70
391	20231214	123900	34115795	2840	2840	2840	2840	0
392	20231214	123800	34115795	2840	2840	2840	2840	0
393	20231214	123700	34115795	2840	2840	2840	2840	0
394	20231214	123600	34115795	2840	2840	2840	2840	10
395	20231214	123500	34087395	2845	2845	2845	2845	0
396	20231214	123400	34087395	2845	2845	2845	2845	0
397	20231214	123300	34087395	2845	2845	2845	2845	0
398	20231214	123200	34087395	2845	2845	2845	2845	0
399	20231214	123100	34087395	2845	2845	2845	2845	0
400	20231214	123000	34087395	2845	2845	2845	2845	17
401	20231214	122900	34039030	2845	2845	2845	2845	0
402	20231214	122800	34039030	2845	2845	2845	2845	0
403	20231214	122700	34039030	2845	2845	2845	2845	0
404	20231214	122600	34039030	2845	2845	2845	2845	0
405	20231214	122500	34039030	2845	2845	2845	2845	1
406	20231214	122400	34036185	2845	2845	2845	2845	0
407	20231214	122300	34036185	2845	2845	2845	2845	0
408	20231214	122200	34036185	2845	2845	2845	2845	0
409	20231214	122100	34036185	2845	2845	2845	2845	0
410	20231214	122000	34036185	2845	2845	2845	2845	71
411	20231214	121900	33834190	2845	2845	2845	2845	0
412	20231214	121800	33834190	2845	2845	2845	2845	0
413	20231214	121700	33834190	2845	2845	2845	2845	0
414	20231214	121600	33834190	2845	2845	2845	2845	0
415	20231214	121500	33834190	2845	2845	2845	2845	0
416	20231214	121400	33834190	2845	2845	2845	2845	0
417	20231214	121300	33834190	2845	2845	2845	2845	0
418	20231214	121200	33834190	2845	2845	2845	2845	0
419	20231214	121100	33834190	2845	2845	2845	2845	0
420	20231214	121000	33834190	2845	2830	2845	2830	91
421	20231214	120900	33575555	2830	2830	2830	2830	0
422	20231214	120800	33575555	2830	2830	2830	2830	0
423	20231214	120700	33575555	2830	2830	2830	2830	17
424	20231214	120600	33527445	2830	2830	2830	2830	0
425	20231214	120500	33527445	2830	2830	2830	2830	0
426	20231214	120400	33527445	2830	2830	2830	2830	17
427	20231214	120300	33479335	2830	2835	2835	2830	500
428	20231214	120200	32064250	2845	2845	2845	2845	0
429	20231214	120100	32064250	2845	2845	2845	2845	0
430	20231214	120000	32064250	2845	2845	2845	2845	71
431	20231214	115900	31862255	2845	2845	2845	2845	0
432	20231214	115800	31862255	2845	2845	2845	2845	0
433	20231214	115700	31862255	2845	2845	2845	2845	0
434	20231214	115600	31862255	2845	2845	2845	2845	1
435	20231214	115500	31859410	2845	2845	2845	2845	0
436	20231214	115400	31859410	2845	2845	2845	2845	0
437	20231214	115300	31859410	2845	2845	2845	2845	0
438	20231214	115200	31859410	2845	2845	2845	2845	0
439	20231214	115100	31859410	2845	2845	2845	2845	0
440	20231214	115000	31859410	2845	2845	2845	2845	17
441	20231214	114900	31811045	2830	2830	2830	2830	17
442	20231214	114800	31762935	2830	2840	2840	2830	127
443	20231214	114700	31402435	2845	2845	2845	2845	0
444	20231214	114600	31402435	2845	2845	2845	2845	0
445	20231214	114500	31402435	2845	2845	2845	2845	0
446	20231214	114400	31402435	2845	2845	2845	2845	0
447	20231214	114300	31402435	2845	2845	2845	2845	0
448	20231214	114200	31402435	2845	2845	2845	2845	0
449	20231214	114100	31402435	2845	2845	2845	2845	0
450	20231214	114000	31402435	2845	2845	2845	2845	71
451	20231214	113900	31200440	2840	2840	2840	2840	0
452	20231214	113800	31200440	2840	2840	2840	2840	0
453	20231214	113700	31200440	2840	2840	2840	2840	17
454	20231214	113600	31152160	2840	2840	2840	2840	0
455	20231214	113500	31152160	2840	2840	2840	2840	0
456	20231214	113400	31152160	2840	2840	2840	2840	400
457	20231214	113300	30016160	2845	2845	2845	2845	0
458	20231214	113200	30016160	2845	2845	2845	2845	0
459	20231214	113100	30016160	2845	2845	2845	2845	0
460	20231214	113000	30016160	2845	2845	2845	2845	0
461	20231214	112900	30016160	2845	2845	2845	2845	2
462	20231214	112800	30010470	2845	2845	2845	2845	0
463	20231214	112700	30010470	2845	2845	2845	2845	1
464	20231214	112600	30007625	2845	2835	2845	2835	1004
465	20231214	112500	27156110	2835	2835	2835	2835	0
466	20231214	112400	27156110	2835	2835	2835	2835	0
467	20231214	112300	27156110	2835	2835	2835	2835	0
468	20231214	112200	27156110	2835	2835	2835	2835	0
469	20231214	112100	27156110	2835	2835	2835	2835	0
470	20231214	112000	27156110	2835	2835	2835	2835	54
471	20231214	111900	27003020	2830	2830	2830	2830	17
472	20231214	111800	26954910	2830	2830	2830	2830	36
473	20231214	111700	26853030	2835	2835	2835	2835	0
474	20231214	111600	26853030	2835	2835	2835	2835	0
475	20231214	111500	26853030	2835	2835	2835	2835	261
476	20231214	111400	26113095	2835	2835	2835	2835	0
477	20231214	111300	26113095	2835	2835	2835	2835	17
478	20231214	111200	26064900	2835	2835	2835	2835	0
479	20231214	111100	26064900	2835	2835	2835	2835	0
480	20231214	111000	26064900	2835	2835	2835	2835	17
481	20231214	110900	26016705	2835	2835	2835	2835	0
482	20231214	110800	26016705	2835	2835	2835	2835	0
483	20231214	110700	26016705	2835	2835	2835	2835	17
484	20231214	110600	25968510	2835	2835	2835	2835	500
485	20231214	110500	24551010	2835	2835	2835	2835	0
486	20231214	110400	24551010	2835	2835	2835	2835	17
487	20231214	110300	24502815	2835	2835	2835	2835	0
488	20231214	110200	24502815	2835	2835	2835	2835	40
489	20231214	110100	24389415	2835	2835	2835	2835	33
490	20231214	110000	24295860	2840	2840	2840	2840	54
491	20231214	105900	24142500	2840	2835	2840	2835	358
492	20231214	105800	23127485	2840	2840	2840	2840	550
493	20231214	105700	21565485	2840	2845	2845	2840	587
494	20231214	105600	19898400	2840	2840	2840	2840	2
495	20231214	105500	19892720	2845	2840	2845	2840	37
496	20231214	105400	19787465	2845	2845	2845	2845	271
497	20231214	105300	19016470	2845	2845	2845	2845	0
498	20231214	105200	19016470	2845	2845	2845	2845	2
499	20231214	105100	19010780	2850	2850	2850	2850	0
500	20231214	105000	19010780	2850	2850	2850	2850	0
501	20231214	104900	19010780	2850	2850	2850	2850	0
502	20231214	104800	19010780	2850	2850	2850	2850	15
503	20231214	104700	18968030	2850	2850	2850	2850	0
504	20231214	104600	18968030	2850	2850	2850	2850	0
505	20231214	104500	18968030	2850	2850	2850	2850	0
506	20231214	104400	18968030	2850	2850	2850	2850	32
507	20231214	104300	18876830	2850	2850	2850	2850	170
508	20231214	104200	18392330	2850	2850	2850	2850	0
509	20231214	104100	18392330	2850	2850	2850	2850	0
510	20231214	104000	18392330	2850	2850	2850	2850	111
511	20231214	103900	18075980	2850	2850	2850	2850	0
512	20231214	103800	18075980	2850	2850	2850	2850	0
513	20231214	103700	18075980	2850	2850	2850	2850	0
514	20231214	103600	18075980	2850	2850	2850	2850	0
515	20231214	103500	18075980	2850	2850	2850	2850	0
516	20231214	103400	18075980	2850	2850	2850	2850	5
517	20231214	103300	18061730	2850	2850	2850	2850	0
518	20231214	103200	18061730	2850	2850	2850	2850	0
519	20231214	103100	18061730	2850	2850	2850	2850	0
520	20231214	103000	18061730	2850	2850	2850	2850	0
521	20231214	102900	18061730	2850	2850	2850	2850	0
522	20231214	102800	18061730	2850	2850	2850	2850	1
523	20231214	102700	18058880	2850	2850	2850	2850	0
524	20231214	102600	18058880	2850	2850	2850	2850	0
525	20231214	102500	18058880	2850	2850	2850	2850	0
526	20231214	102400	18058880	2850	2850	2850	2850	0
527	20231214	102300	18058880	2850	2850	2850	2850	0
528	20231214	102200	18058880	2850	2850	2850	2850	0
529	20231214	102100	18058880	2850	2850	2850	2850	0
530	20231214	102000	18058880	2850	2845	2850	2845	54
531	20231214	101900	17905070	2845	2845	2845	2845	0
532	20231214	101800	17905070	2845	2845	2845	2845	0
533	20231214	101700	17905070	2845	2845	2845	2845	0
534	20231214	101600	17905070	2845	2845	2845	2845	245
535	20231214	101500	17208045	2850	2850	2850	2850	0
536	20231214	101400	17208045	2850	2850	2850	2850	0
537	20231214	101300	17208045	2850	2850	2850	2850	8
538	20231214	101200	17185245	2850	2850	2850	2850	0
539	20231214	101100	17185245	2850	2850	2850	2850	0
540	20231214	101000	17185245	2850	2850	2850	2850	3
541	20231214	100900	17176695	2855	2855	2855	2855	0
542	20231214	100800	17176695	2855	2855	2855	2855	0
543	20231214	100700	17176695	2855	2855	2855	2855	0
544	20231214	100600	17176695	2855	2855	2855	2855	0
545	20231214	100500	17176695	2855	2855	2855	2855	47
546	20231214	100400	17042510	2855	2855	2855	2855	0
547	20231214	100300	17042510	2855	2855	2855	2855	0
548	20231214	100200	17042510	2855	2855	2855	2855	0
549	20231214	100100	17042510	2855	2855	2855	2855	0
550	20231214	100000	17042510	2855	2855	2855	2855	54
551	20231214	095900	16888340	2855	2855	2855	2855	1
552	20231214	095800	16885485	2850	2850	2850	2850	18
553	20231214	095700	16834185	2850	2850	2850	2850	0
554	20231214	095600	16834185	2850	2850	2850	2850	0
555	20231214	095500	16834185	2850	2850	2850	2850	18
556	20231214	095400	16782885	2850	2850	2850	2850	0
557	20231214	095300	16782885	2850	2850	2850	2850	0
558	20231214	095200	16782885	2850	2850	2850	2850	619
559	20231214	095100	15018735	2845	2845	2845	2845	0
560	20231214	095000	15018735	2845	2845	2845	2845	3
561	20231214	094900	15010200	2855	2855	2855	2855	0
562	20231214	094800	15010200	2855	2855	2855	2855	0
563	20231214	094700	15010200	2855	2855	2855	2855	0
564	20231214	094600	15010200	2855	2855	2855	2855	0
565	20231214	094500	15010200	2855	2855	2855	2855	0
566	20231214	094400	15010200	2855	2855	2855	2855	0
567	20231214	094300	15010200	2855	2855	2855	2855	0
568	20231214	094200	15010200	2855	2855	2855	2855	0
569	20231214	094100	15010200	2855	2855	2855	2855	0
570	20231214	094000	15010200	2855	2855	2855	2855	54
571	20231214	093900	14856030	2855	2855	2855	2855	0
572	20231214	093800	14856030	2855	2855	2855	2855	0
573	20231214	093700	14856030	2855	2855	2855	2855	666
574	20231214	093600	12954600	2860	2860	2860	2860	0
575	20231214	093500	12954600	2860	2860	2860	2860	0
576	20231214	093400	12954600	2860	2855	2860	2855	122
577	20231214	093300	12605770	2855	2855	2855	2855	0
578	20231214	093200	12605770	2855	2855	2855	2855	1000
579	20231214	093100	9750770	2860	2860	2860	2860	0
580	20231214	093000	9750770	2860	2860	2860	2860	1
581	20231214	092900	9747910	2860	2860	2860	2860	11
582	20231214	092800	9716450	2860	2860	2860	2860	0
583	20231214	092700	9716450	2860	2860	2860	2860	0
584	20231214	092600	9716450	2860	2860	2860	2860	0
585	20231214	092500	9716450	2860	2860	2860	2860	29
586	20231214	092400	9633510	2860	2860	2860	2860	50
587	20231214	092300	9490510	2860	2860	2860	2860	0
588	20231214	092200	9490510	2860	2860	2860	2860	184
589	20231214	092100	8964270	2860	2860	2860	2860	30
590	20231214	092000	8878470	2860	2860	2860	2860	54
591	20231214	091900	8724030	2855	2855	2855	2855	173
592	20231214	091800	8230115	2845	2850	2850	2845	75
593	20231214	091700	8016550	2850	2850	2850	2850	0
594	20231214	091600	8016550	2850	2850	2850	2850	18
595	20231214	091500	7965250	2850	2850	2850	2850	0
596	20231214	091400	7965250	2850	2850	2850	2850	1
597	20231214	091300	7962400	2850	2850	2850	2850	19
598	20231214	091200	7908250	2850	2850	2850	2850	0
599	20231214	091100	7908250	2850	2850	2850	2850	0
600	20231214	091000	7908250	2850	2850	2850	2850	18
601	20231214	090900	7856950	2850	2850	2850	2850	0
602	20231214	090800	7856950	2850	2850	2850	2850	0
603	20231214	090700	7856950	2850	2850	2850	2850	335
604	20231214	090600	6902200	2850	2850	2850	2850	7
605	20231214	090500	6882250	2850	2855	2855	2850	92
606	20231214	090400	6620045	2860	2860	2860	2860	194
607	20231214	090300	6065205	2865	2865	2865	2865	239
608	20231214	090200	5380470	2865	2865	2865	2865	222
609	20231214	090100	4744440	2865	2865	2865	2865	600
610	20231214	090000	3025440	2865	2865	2865	2865	1003