KissMeData/082800/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195100	131376465	2990	2990	2990	2990	59
3	20231214	195000	131376465	2990	2990	2990	2990	0
4	20231214	194900	131376465	2990	2990	2990	2990	0
5	20231214	194800	131376465	2990	2990	2990	2990	0
6	20231214	194700	131376465	2990	2990	2990	2990	0
7	20231214	194600	131376465	2990	2990	2990	2990	0
8	20231214	194500	131376465	2990	2990	2990	2990	0
9	20231214	194400	131376465	2990	2990	2990	2990	0
10	20231214	194300	131376465	2990	2990	2990	2990	0
11	20231214	194200	131376465	2990	2990	2990	2990	0
12	20231214	194100	131376465	2990	2990	2990	2990	0
13	20231214	194000	131376465	2990	2990	2990	2990	0
14	20231214	193900	131376465	2990	2990	2990	2990	0
15	20231214	193800	131376465	2990	2990	2990	2990	0
16	20231214	193700	131376465	2990	2990	2990	2990	0
17	20231214	193600	131376465	2990	2990	2990	2990	0
18	20231214	193500	131376465	2990	2990	2990	2990	0
19	20231214	193400	131376465	2990	2990	2990	2990	0
20	20231214	193300	131376465	2990	2990	2990	2990	0
21	20231214	193200	131376465	2990	2990	2990	2990	0
22	20231214	193100	131376465	2990	2990	2990	2990	0
23	20231214	193000	131376465	2990	2990	2990	2990	0
24	20231214	192900	131376465	2990	2990	2990	2990	0
25	20231214	192800	131376465	2990	2990	2990	2990	0
26	20231214	192700	131376465	2990	2990	2990	2990	0
27	20231214	192600	131376465	2990	2990	2990	2990	0
28	20231214	192500	131376465	2990	2990	2990	2990	0
29	20231214	192400	131376465	2990	2990	2990	2990	0
30	20231214	192300	131376465	2990	2990	2990	2990	0
31	20231214	192200	131376465	2990	2990	2990	2990	0
32	20231214	192100	131376465	2990	2990	2990	2990	59
33	20231214	192000	131376465	2990	2990	2990	2990	0
34	20231214	191900	131376465	2990	2990	2990	2990	0
35	20231214	191800	131376465	2990	2990	2990	2990	0
36	20231214	191700	131376465	2990	2990	2990	2990	0
37	20231214	191600	131376465	2990	2990	2990	2990	0
38	20231214	191500	131376465	2990	2990	2990	2990	0
39	20231214	191400	131376465	2990	2990	2990	2990	0
40	20231214	191300	131376465	2990	2990	2990	2990	0
41	20231214	191200	131376465	2990	2990	2990	2990	0
42	20231214	191100	131376465	2990	2990	2990	2990	0
43	20231214	191000	131376465	2990	2990	2990	2990	0
44	20231214	190900	131376465	2990	2990	2990	2990	0
45	20231214	190800	131376465	2990	2990	2990	2990	0
46	20231214	190700	131376465	2990	2990	2990	2990	0
47	20231214	190600	131376465	2990	2990	2990	2990	0
48	20231214	190500	131376465	2990	2990	2990	2990	0
49	20231214	190400	131376465	2990	2990	2990	2990	0
50	20231214	190300	131376465	2990	2990	2990	2990	0
51	20231214	190200	131376465	2990	2990	2990	2990	0
52	20231214	190100	131376465	2990	2990	2990	2990	0
53	20231214	190000	131376465	2990	2990	2990	2990	0
54	20231214	185900	131376465	2990	2990	2990	2990	0
55	20231214	185800	131376465	2990	2990	2990	2990	0
56	20231214	185700	131376465	2990	2990	2990	2990	0
57	20231214	185600	131376465	2990	2990	2990	2990	0
58	20231214	185500	131376465	2990	2990	2990	2990	0
59	20231214	185400	131376465	2990	2990	2990	2990	0
60	20231214	185300	131376465	2990	2990	2990	2990	0
61	20231214	185200	131376465	2990	2990	2990	2990	0
62	20231214	185100	131376465	2990	2990	2990	2990	59
63	20231214	185000	131376465	2990	2990	2990	2990	0
64	20231214	184900	131376465	2990	2990	2990	2990	0
65	20231214	184800	131376465	2990	2990	2990	2990	0
66	20231214	184700	131376465	2990	2990	2990	2990	0
67	20231214	184600	131376465	2990	2990	2990	2990	0
68	20231214	184500	131376465	2990	2990	2990	2990	0
69	20231214	184400	131376465	2990	2990	2990	2990	0
70	20231214	184300	131376465	2990	2990	2990	2990	0
71	20231214	184200	131376465	2990	2990	2990	2990	0
72	20231214	184100	131376465	2990	2990	2990	2990	0
73	20231214	184000	131376465	2990	2990	2990	2990	0
74	20231214	183900	131376465	2990	2990	2990	2990	0
75	20231214	183800	131376465	2990	2990	2990	2990	0
76	20231214	183700	131376465	2990	2990	2990	2990	0
77	20231214	183600	131376465	2990	2990	2990	2990	0
78	20231214	183500	131376465	2990	2990	2990	2990	0
79	20231214	183400	131376465	2990	2990	2990	2990	0
80	20231214	183300	131376465	2990	2990	2990	2990	0
81	20231214	183200	131376465	2990	2990	2990	2990	0
82	20231214	183100	131376465	2990	2990	2990	2990	0
83	20231214	183000	131376465	2990	2990	2990	2990	0
84	20231214	182900	131376465	2990	2990	2990	2990	0
85	20231214	182800	131376465	2990	2990	2990	2990	0
86	20231214	182700	131376465	2990	2990	2990	2990	0
87	20231214	182600	131376465	2990	2990	2990	2990	0
88	20231214	182500	131376465	2990	2990	2990	2990	0
89	20231214	182400	131376465	2990	2990	2990	2990	0
90	20231214	182300	131376465	2990	2990	2990	2990	0
91	20231214	182200	131376465	2990	2990	2990	2990	0
92	20231214	182100	131376465	2990	2990	2990	2990	59
93	20231214	182000	131376465	2990	2990	2990	2990	0
94	20231214	181900	131376465	2990	2990	2990	2990	0
95	20231214	181800	131376465	2990	2990	2990	2990	0
96	20231214	181700	131376465	2990	2990	2990	2990	0
97	20231214	181600	131376465	2990	2990	2990	2990	0
98	20231214	181500	131376465	2990	2990	2990	2990	0
99	20231214	181400	131376465	2990	2990	2990	2990	0
100	20231214	181300	131376465	2990	2990	2990	2990	0
101	20231214	181200	131376465	2990	2990	2990	2990	0
102	20231214	181100	131376465	2990	2990	2990	2990	0
103	20231214	181000	131376465	2990	2990	2990	2990	0
104	20231214	180900	131376465	2990	2990	2990	2990	0
105	20231214	180800	131376465	2990	2990	2990	2990	0
106	20231214	180700	131376465	2990	2990	2990	2990	0
107	20231214	180600	131376465	2990	2990	2990	2990	0
108	20231214	180500	131376465	2990	2990	2990	2990	0
109	20231214	180400	131376465	2990	2990	2990	2990	0
110	20231214	180300	131376465	2990	2990	2990	2990	0
111	20231214	180200	131376465	2990	2990	2990	2990	0
112	20231214	180100	131376465	2990	2990	2990	2990	0
113	20231214	180000	131376465	2990	2990	2990	2990	0
114	20231214	175900	131376465	2990	2990	2990	2990	0
115	20231214	175800	131376465	2990	2990	2990	2990	0
116	20231214	175700	131376465	2990	2990	2990	2990	0
117	20231214	175600	131376465	2990	2990	2990	2990	0
118	20231214	175500	131376465	2990	2990	2990	2990	0
119	20231214	175400	131376465	2990	2990	2990	2990	0
120	20231214	175300	131376465	2990	2990	2990	2990	0
121	20231214	175200	131376465	2990	2990	2990	2990	0
122	20231214	175100	131376465	2990	2990	2990	2990	59
123	20231214	175000	131376465	2990	2990	2990	2990	0
124	20231214	174900	131376465	2990	2990	2990	2990	0
125	20231214	174800	131376465	2990	2990	2990	2990	0
126	20231214	174700	131376465	2990	2990	2990	2990	0
127	20231214	174600	131376465	2990	2990	2990	2990	0
128	20231214	174500	131376465	2990	2990	2990	2990	0
129	20231214	174400	131376465	2990	2990	2990	2990	0
130	20231214	174300	131376465	2990	2990	2990	2990	0
131	20231214	174200	131376465	2990	2990	2990	2990	0
132	20231214	174100	131376465	2990	2990	2990	2990	0
133	20231214	174000	131376465	2990	2990	2990	2990	0
134	20231214	173900	131376465	2990	2990	2990	2990	0
135	20231214	173800	131376465	2990	2990	2990	2990	0
136	20231214	173700	131376465	2990	2990	2990	2990	0
137	20231214	173600	131376465	2990	2990	2990	2990	0
138	20231214	173500	131376465	2990	2990	2990	2990	0
139	20231214	173400	131376465	2990	2990	2990	2990	0
140	20231214	173300	131376465	2990	2990	2990	2990	0
141	20231214	173200	131376465	2990	2990	2990	2990	0
142	20231214	173100	131376465	2990	2990	2990	2990	0
143	20231214	173000	131376465	2990	2990	2990	2990	0
144	20231214	172900	131376465	2990	2990	2990	2990	0
145	20231214	172800	131376465	2990	2990	2990	2990	0
146	20231214	172700	131376465	2990	2990	2990	2990	0
147	20231214	172600	131376465	2990	2990	2990	2990	0
148	20231214	172500	131376465	2990	2990	2990	2990	0
149	20231214	172400	131376465	2990	2990	2990	2990	0
150	20231214	172300	131376465	2990	2990	2990	2990	0
151	20231214	172200	131376465	2990	2990	2990	2990	0
152	20231214	172100	131376465	2990	2990	2990	2990	59
153	20231214	172000	131376465	2990	2990	2990	2990	0
154	20231214	171900	131376465	2990	2990	2990	2990	0
155	20231214	171800	131376465	2990	2990	2990	2990	0
156	20231214	171700	131376465	2990	2990	2990	2990	0
157	20231214	171600	131376465	2990	2990	2990	2990	0
158	20231214	171500	131376465	2990	2990	2990	2990	0
159	20231214	171400	131376465	2990	2990	2990	2990	0
160	20231214	171300	131376465	2990	2990	2990	2990	0
161	20231214	171200	131376465	2990	2990	2990	2990	0
162	20231214	171100	131376465	2990	2990	2990	2990	0
163	20231214	171000	131376465	2990	2990	2990	2990	0
164	20231214	170900	131376465	2990	2990	2990	2990	0
165	20231214	170800	131376465	2990	2990	2990	2990	0
166	20231214	170700	131376465	2990	2990	2990	2990	0
167	20231214	170600	131376465	2990	2990	2990	2990	0
168	20231214	170500	131376465	2990	2990	2990	2990	0
169	20231214	170400	131376465	2990	2990	2990	2990	0
170	20231214	170300	131376465	2990	2990	2990	2990	0
171	20231214	170200	131376465	2990	2990	2990	2990	0
172	20231214	170100	131376465	2990	2990	2990	2990	0
173	20231214	170000	131376465	2990	2990	2990	2990	0
174	20231214	165900	131376465	2990	2990	2990	2990	0
175	20231214	165800	131376465	2990	2990	2990	2990	0
176	20231214	165700	131376465	2990	2990	2990	2990	0
177	20231214	165600	131376465	2990	2990	2990	2990	0
178	20231214	165500	131376465	2990	2990	2990	2990	0
179	20231214	165400	131376465	2990	2990	2990	2990	0
180	20231214	165300	131376465	2990	2990	2990	2990	0
181	20231214	165200	131376465	2990	2990	2990	2990	0
182	20231214	165100	131376465	2990	2990	2990	2990	59
183	20231214	165000	131376465	2990	2990	2990	2990	0
184	20231214	164900	131376465	2990	2990	2990	2990	0
185	20231214	164800	131376465	2990	2990	2990	2990	0
186	20231214	164700	131376465	2990	2990	2990	2990	0
187	20231214	164600	131376465	2990	2990	2990	2990	0
188	20231214	164500	131376465	2990	2990	2990	2990	0
189	20231214	164400	131376465	2990	2990	2990	2990	0
190	20231214	164300	131376465	2990	2990	2990	2990	0
191	20231214	164200	131376465	2990	2990	2990	2990	0
192	20231214	164100	131376465	2990	2990	2990	2990	0
193	20231214	164000	131376465	2990	2990	2990	2990	0
194	20231214	163900	131376465	2990	2990	2990	2990	0
195	20231214	163800	131376465	2990	2990	2990	2990	0
196	20231214	163700	131376465	2990	2990	2990	2990	0
197	20231214	163600	131376465	2990	2990	2990	2990	0
198	20231214	163500	131376465	2990	2990	2990	2990	0
199	20231214	163400	131376465	2990	2990	2990	2990	0
200	20231214	163300	131376465	2990	2990	2990	2990	0
201	20231214	163200	131376465	2990	2990	2990	2990	0
202	20231214	163100	131376465	2990	2990	2990	2990	0
203	20231214	163000	131376465	2990	2990	2990	2990	0
204	20231214	162900	131376465	2990	2990	2990	2990	0
205	20231214	162800	131376465	2990	2990	2990	2990	0
206	20231214	162700	131376465	2990	2990	2990	2990	0
207	20231214	162600	131376465	2990	2990	2990	2990	0
208	20231214	162500	131376465	2990	2990	2990	2990	0
209	20231214	162400	131376465	2990	2990	2990	2990	0
210	20231214	162300	131376465	2990	2990	2990	2990	0
211	20231214	162200	131376465	2990	2990	2990	2990	0
212	20231214	162100	131376465	2990	2990	2990	2990	59
213	20231214	162000	131376465	2990	2990	2990	2990	0
214	20231214	161900	131376465	2990	2990	2990	2990	0
215	20231214	161800	131376465	2990	2990	2990	2990	0
216	20231214	161700	131376465	2990	2990	2990	2990	0
217	20231214	161600	131376465	2990	2990	2990	2990	0
218	20231214	161500	131376465	2990	2990	2990	2990	0
219	20231214	161400	131376465	2990	2990	2990	2990	0
220	20231214	161300	131376465	2990	2990	2990	2990	0
221	20231214	161200	131376465	2990	2990	2990	2990	0
222	20231214	161100	131376465	2990	2990	2990	2990	0
223	20231214	161000	131376465	2990	2990	2990	2990	0
224	20231214	160900	131376465	2990	2990	2990	2990	0
225	20231214	160800	131376465	2990	2990	2990	2990	0
226	20231214	160700	131376465	2990	2990	2990	2990	0
227	20231214	160600	131376465	2990	2990	2990	2990	0
228	20231214	160500	131376465	2990	2990	2990	2990	0
229	20231214	160400	131376465	2990	2990	2990	2990	0
230	20231214	160300	131376465	2990	2990	2990	2990	0
231	20231214	160200	131376465	2990	2990	2990	2990	0
232	20231214	160100	131376465	2990	2990	2990	2990	0
233	20231214	160000	131376465	2990	2990	2990	2990	0
234	20231214	155900	131376465	2990	2990	2990	2990	0
235	20231214	155800	131376465	2990	2990	2990	2990	0
236	20231214	155700	131376465	2990	2990	2990	2990	0
237	20231214	155600	131376465	2990	2990	2990	2990	0
238	20231214	155500	131376465	2990	2990	2990	2990	0
239	20231214	155400	131376465	2990	2990	2990	2990	0
240	20231214	155300	131376465	2990	2990	2990	2990	0
241	20231214	155200	131376465	2990	2990	2990	2990	0
242	20231214	155100	131376465	2990	2990	2990	2990	59
243	20231214	155000	131376465	2990	2990	2990	2990	0
244	20231214	154900	131376465	2990	2990	2990	2990	0
245	20231214	154800	131376465	2990	2990	2990	2990	0
246	20231214	154700	131376465	2990	2990	2990	2990	0
247	20231214	154600	131376465	2990	2990	2990	2990	0
248	20231214	154500	131376465	2990	2990	2990	2990	0
249	20231214	154400	131376465	2990	2990	2990	2990	0
250	20231214	154300	131376465	2990	2990	2990	2990	0
251	20231214	154200	131376465	2990	2990	2990	2990	0
252	20231214	154100	131376465	2990	2990	2990	2990	0
253	20231214	154000	131376465	2990	2990	2990	2990	0
254	20231214	153900	131376465	2990	2990	2990	2990	0
255	20231214	153800	131376465	2990	2990	2990	2990	0
256	20231214	153700	131376465	2990	2990	2990	2990	0
257	20231214	153600	131376465	2990	2990	2990	2990	0
258	20231214	153500	131376465	2990	2990	2990	2990	0
259	20231214	153400	131376465	2990	2990	2990	2990	0
260	20231214	153300	131376465	2990	2990	2990	2990	0
261	20231214	153200	131376465	2990	2990	2990	2990	0
262	20231214	153100	131376465	2990	2990	2990	2990	0
263	20231214	153000	131376465	2990	2990	2990	2990	59
264	20231214	152900	131200055	2990	2990	2990	2990	0
265	20231214	152800	131200055	2990	2990	2990	2990	0
266	20231214	152700	131200055	2990	2990	2990	2990	0
267	20231214	152600	131200055	2990	2990	2990	2990	0
268	20231214	152500	131200055	2990	2990	2990	2990	0
269	20231214	152400	131200055	2990	2990	2990	2990	0
270	20231214	152300	131200055	2990	2990	2990	2990	0
271	20231214	152200	131200055	2990	2990	2990	2990	0
272	20231214	152100	131200055	2990	2990	2990	2990	0
273	20231214	152000	131200055	2990	2990	2990	2990	0
274	20231214	151900	131200055	2990	2990	2990	2990	0
275	20231214	151800	131200055	2990	2990	2990	2990	0
276	20231214	151700	131200055	2990	2990	2990	2990	0
277	20231214	151600	131200055	2990	2990	2990	2990	0
278	20231214	151500	131200055	2990	2990	2990	2990	200
279	20231214	151400	130602055	2990	2990	2990	2990	0
280	20231214	151300	130602055	2990	2990	2990	2990	4
281	20231214	151200	130590095	2990	2990	2990	2990	0
282	20231214	151100	130590095	2990	2990	2990	2990	0
283	20231214	151000	130590095	2990	2990	2990	2990	0
284	20231214	150900	130590095	2990	2990	2990	2990	80
285	20231214	150800	130350895	2990	2990	2990	2990	2
286	20231214	150700	130344915	2975	2975	2975	2975	0
287	20231214	150600	130344915	2975	2975	2975	2975	0
288	20231214	150500	130344915	2975	2980	2980	2975	1099
289	20231214	150400	127074175	2990	2990	2990	2990	0
290	20231214	150300	127074175	2990	2990	2990	2990	0
291	20231214	150200	127074175	2990	2990	2990	2990	0
292	20231214	150100	127074175	2990	2990	2990	2990	0
293	20231214	150000	127074175	2990	2990	2990	2990	0
294	20231214	145900	127074175	2990	2990	2990	2990	0
295	20231214	145800	127074175	2990	2990	2990	2990	400
296	20231214	145700	125878175	2990	2990	2990	2990	17
297	20231214	145600	125827345	2990	2990	2990	2990	0
298	20231214	145500	125827345	2990	2990	2990	2990	0
299	20231214	145400	125827345	2990	2990	2990	2990	0
300	20231214	145300	125827345	2990	2990	2990	2990	101
301	20231214	145200	125525355	2975	2975	2975	2975	0
302	20231214	145100	125525355	2975	2975	2975	2975	0
303	20231214	145000	125525355	2975	2980	2980	2975	100
304	20231214	144900	125227805	2975	2975	2975	2975	0
305	20231214	144800	125227805	2975	2975	2975	2975	0
306	20231214	144700	125227805	2975	2975	2975	2975	400
307	20231214	144600	124037805	2990	2990	2990	2990	0
308	20231214	144500	124037805	2990	2990	2990	2990	0
309	20231214	144400	124037805	2990	2990	2990	2990	0
310	20231214	144300	124037805	2990	2990	2990	2990	0
311	20231214	144200	124037805	2990	2990	2990	2990	0
312	20231214	144100	124037805	2990	2990	2990	2990	0
313	20231214	144000	124037805	2990	2990	2990	2990	0
314	20231214	143900	124037805	2990	2990	2990	2990	0
315	20231214	143800	124037805	2990	2990	2990	2990	0
316	20231214	143700	124037805	2990	2990	2990	2990	38
317	20231214	143600	123924185	2990	2985	2990	2985	171
318	20231214	143500	123413480	2980	2980	2980	2980	7
319	20231214	143400	123392620	2970	2975	2975	2970	200
320	20231214	143300	122798545	2985	2985	2985	2985	0
321	20231214	143200	122798545	2985	2985	2985	2985	0
322	20231214	143100	122798545	2985	2985	2985	2985	31
323	20231214	143000	122706010	2985	2985	2985	2985	0
324	20231214	142900	122706010	2985	2985	2985	2985	0
325	20231214	142800	122706010	2985	2985	2985	2985	16
326	20231214	142700	122658250	2985	2985	2985	2985	10
327	20231214	142600	122628400	2985	2985	2985	2985	87
328	20231214	142500	122368705	2985	2980	2985	2980	200
329	20231214	142400	121772600	2970	2975	2975	2970	21
330	20231214	142300	121710220	2975	2980	2980	2975	261
331	20231214	142200	120933660	2985	2985	2985	2985	1
332	20231214	142100	120930675	2990	2990	2990	2990	0
333	20231214	142000	120930675	2990	2990	2990	2990	10
334	20231214	141900	120900775	2990	2990	2990	2990	0
335	20231214	141800	120900775	2990	2990	2990	2990	0
336	20231214	141700	120900775	2990	2990	2990	2990	7
337	20231214	141600	120879845	2990	2990	2990	2990	8
338	20231214	141500	120855925	2985	2985	2985	2985	0
339	20231214	141400	120855925	2985	2985	2985	2985	0
340	20231214	141300	120855925	2985	2985	2985	2985	0
341	20231214	141200	120855925	2985	2985	2985	2985	0
342	20231214	141100	120855925	2985	2985	2985	2985	0
343	20231214	141000	120855925	2985	2985	2985	2985	0
344	20231214	140900	120855925	2985	2985	2985	2985	0
345	20231214	140800	120855925	2985	2985	2985	2985	0
346	20231214	140700	120855925	2985	2985	2985	2985	0
347	20231214	140600	120855925	2985	2985	2985	2985	1
348	20231214	140500	120852940	2975	2975	2975	2975	0
349	20231214	140400	120852940	2975	2975	2975	2975	0
350	20231214	140300	120852940	2975	2975	2975	2975	0
351	20231214	140200	120852940	2975	2975	2975	2975	0
352	20231214	140100	120852940	2975	2975	2975	2975	0
353	20231214	140000	120852940	2975	2975	2975	2975	0
354	20231214	135900	120852940	2975	2975	2975	2975	0
355	20231214	135800	120852940	2975	2975	2975	2975	0
356	20231214	135700	120852940	2975	2975	2975	2975	100
357	20231214	135600	120555440	2990	2990	2990	2990	0
358	20231214	135500	120555440	2990	2990	2990	2990	0
359	20231214	135400	120555440	2990	2990	2990	2990	0
360	20231214	135300	120555440	2990	2990	2990	2990	0
361	20231214	135200	120555440	2990	2990	2990	2990	0
362	20231214	135100	120555440	2990	2990	2990	2990	0
363	20231214	135000	120555440	2990	2990	2990	2990	0
364	20231214	134900	120555440	2990	2990	2990	2990	20
365	20231214	134800	120495640	2990	2990	2990	2990	0
366	20231214	134700	120495640	2990	2990	2990	2990	0
367	20231214	134600	120495640	2990	2990	2990	2990	0
368	20231214	134500	120495640	2990	2990	2990	2990	0
369	20231214	134400	120495640	2990	2990	2990	2990	0
370	20231214	134300	120495640	2990	2990	2990	2990	22
371	20231214	134200	120429860	2990	2990	2990	2990	0
372	20231214	134100	120429860	2990	2990	2990	2990	0
373	20231214	134000	120429860	2990	2990	2990	2990	1
374	20231214	133900	120426870	2970	2975	2975	2970	1015
375	20231214	133800	117411970	2990	2990	2990	2990	0
376	20231214	133700	117411970	2990	2990	2990	2990	0
377	20231214	133600	117411970	2990	2990	2990	2990	0
378	20231214	133500	117411970	2990	2990	2990	2990	0
379	20231214	133400	117411970	2990	2990	2990	2990	77
380	20231214	133300	117181740	2990	2990	2990	2990	1
381	20231214	133200	117178750	2970	2970	2970	2970	0
382	20231214	133100	117178750	2970	2970	2970	2970	0
383	20231214	133000	117178750	2970	2970	2970	2970	0
384	20231214	132900	117178750	2970	2970	2970	2970	0
385	20231214	132800	117178750	2970	2970	2970	2970	0
386	20231214	132700	117178750	2970	2970	2970	2970	281
387	20231214	132600	116344180	2970	2985	2985	2970	1189
388	20231214	132500	112807425	2990	2990	2990	2990	0
389	20231214	132400	112807425	2990	2990	2990	2990	0
390	20231214	132300	112807425	2990	2990	2990	2990	0
391	20231214	132200	112807425	2990	2990	2990	2990	0
392	20231214	132100	112807425	2990	2990	2990	2990	0
393	20231214	132000	112807425	2990	2990	2990	2990	0
394	20231214	131900	112807425	2990	2990	2990	2990	0
395	20231214	131800	112807425	2990	2990	2990	2990	0
396	20231214	131700	112807425	2990	2990	2990	2990	0
397	20231214	131600	112807425	2990	2990	2990	2990	0
398	20231214	131500	112807425	2990	2990	2990	2990	0
399	20231214	131400	112807425	2990	2990	2990	2990	0
400	20231214	131300	112807425	2990	2990	2990	2990	0
401	20231214	131200	112807425	2990	2990	2990	2990	0
402	20231214	131100	112807425	2990	2990	2990	2990	1
403	20231214	131000	112804435	2970	2970	2970	2970	0
404	20231214	130900	112804435	2970	2970	2970	2970	0
405	20231214	130800	112804435	2970	2970	2970	2970	0
406	20231214	130700	112804435	2970	2990	2990	2970	2257
407	20231214	130600	106093495	2990	2990	2990	2990	0
408	20231214	130500	106093495	2990	2990	2990	2990	0
409	20231214	130400	106093495	2990	2990	2990	2990	0
410	20231214	130300	106093495	2990	2990	2990	2990	0
411	20231214	130200	106093495	2990	2990	2990	2990	2
412	20231214	130100	106087515	2990	2990	2990	2990	0
413	20231214	130000	106087515	2990	2990	2990	2990	21
414	20231214	125900	106024725	2990	2990	2990	2990	0
415	20231214	125800	106024725	2990	2990	2990	2990	0
416	20231214	125700	106024725	2990	2990	2990	2990	14
417	20231214	125600	105982865	2975	2975	2975	2975	1841
418	20231214	125500	100505890	2980	2980	2980	2980	283
419	20231214	125400	99662550	2980	2985	2985	2980	816
420	20231214	125300	97228290	2990	2990	2990	2990	0
421	20231214	125200	97228290	2990	2990	2990	2990	0
422	20231214	125100	97228290	2990	2990	2990	2990	0
423	20231214	125000	97228290	2990	2990	2990	2990	0
424	20231214	124900	97228290	2990	2990	2990	2990	0
425	20231214	124800	97228290	2990	2990	2990	2990	12
426	20231214	124700	97192410	2985	2985	2985	2985	0
427	20231214	124600	97192410	2985	2985	2985	2985	0
428	20231214	124500	97192410	2985	2985	2985	2985	0
429	20231214	124400	97192410	2985	2985	2985	2985	484
430	20231214	124300	95747670	2985	2985	2985	2985	5
431	20231214	124200	95732745	2985	2985	2985	2985	0
432	20231214	124100	95732745	2985	2985	2985	2985	1
433	20231214	124000	95729760	2980	2980	2980	2980	0
434	20231214	123900	95729760	2980	2985	2985	2980	105
435	20231214	123800	95416810	2990	2990	2990	2990	0
436	20231214	123700	95416810	2990	2990	2990	2990	0
437	20231214	123600	95416810	2990	2990	2990	2990	0
438	20231214	123500	95416810	2990	2990	2990	2990	0
439	20231214	123400	95416810	2990	2990	2990	2990	10
440	20231214	123300	95386910	3000	3000	3000	3000	48
441	20231214	123200	95242910	3000	3000	3000	3000	0
442	20231214	123100	95242910	3000	3000	3000	3000	0
443	20231214	123000	95242910	3000	3000	3000	3000	0
444	20231214	122900	95242910	3000	3000	3000	3000	0
445	20231214	122800	95242910	3000	3000	3000	3000	0
446	20231214	122700	95242910	3000	3000	3000	3000	0
447	20231214	122600	95242910	3000	3000	3000	3000	0
448	20231214	122500	95242910	3000	3000	3000	3000	438
449	20231214	122400	93928910	3000	3000	3000	3000	13
450	20231214	122300	93889910	3000	2995	3000	2995	11
451	20231214	122200	93856960	2995	3000	3000	2995	790
452	20231214	122100	91490860	3000	3000	3000	3000	23
453	20231214	122000	91421860	2995	2995	2995	2995	8
454	20231214	121900	91397900	2990	2990	2990	2990	100
455	20231214	121800	91098900	2995	2990	2995	2990	222
456	20231214	121700	90434620	2990	2990	2990	2990	70
457	20231214	121600	90225320	2985	2985	2985	2985	0
458	20231214	121500	90225320	2985	2985	2985	2985	20
459	20231214	121400	90165620	2985	2985	2985	2985	0
460	20231214	121300	90165620	2985	2985	2985	2985	0
461	20231214	121200	90165620	2985	2985	2985	2985	0
462	20231214	121100	90165620	2985	2985	2985	2985	0
463	20231214	121000	90165620	2985	2985	2985	2985	0
464	20231214	120900	90165620	2985	2985	2985	2985	0
465	20231214	120800	90165620	2985	2985	2985	2985	51
466	20231214	120700	90013385	2980	2980	2980	2980	0
467	20231214	120600	90013385	2980	2980	2980	2980	0
468	20231214	120500	90013385	2980	2980	2980	2980	3
469	20231214	120400	90004445	2980	2980	2980	2980	29
470	20231214	120300	89918025	2980	2980	2980	2980	16
471	20231214	120200	89870345	2975	2980	2980	2975	335
472	20231214	120100	88872330	2975	2975	2975	2975	13
473	20231214	120000	88833655	2980	2980	2980	2980	52
474	20231214	115900	88678695	2980	2980	2980	2980	361
475	20231214	115800	87602915	2975	2975	2975	2975	0
476	20231214	115700	87602915	2975	2975	2975	2975	0
477	20231214	115600	87602915	2975	2975	2975	2975	0
478	20231214	115500	87602915	2975	2975	2975	2975	0
479	20231214	115400	87602915	2975	2975	2975	2975	0
480	20231214	115300	87602915	2975	2975	2975	2975	0
481	20231214	115200	87602915	2975	2975	2975	2975	0
482	20231214	115100	87602915	2975	2975	2975	2975	0
483	20231214	115000	87602915	2975	2975	2975	2975	0
484	20231214	114900	87602915	2975	2975	2975	2975	0
485	20231214	114800	87602915	2975	2975	2975	2975	0
486	20231214	114700	87602915	2975	2975	2975	2975	0
487	20231214	114600	87602915	2975	2975	2975	2975	0
488	20231214	114500	87602915	2975	3005	3005	2975	3001
489	20231214	114400	78656310	3005	3000	3005	3000	100
490	20231214	114300	78355815	3005	3005	3005	3005	0
491	20231214	114200	78355815	3005	3005	3005	3005	0
492	20231214	114100	78355815	3005	3005	3005	3005	0
493	20231214	114000	78355815	3005	3005	3005	3005	13
494	20231214	113900	78316750	3005	3005	3005	3005	0
495	20231214	113800	78316750	3005	3005	3005	3005	2
496	20231214	113700	78310740	2995	2995	2995	2995	0
497	20231214	113600	78310740	2995	3000	3000	2995	1868
498	20231214	113500	72714520	3000	3000	3000	3000	0
499	20231214	113400	72714520	3000	3000	3000	3000	107
500	20231214	113300	72393520	3000	3000	3000	3000	0
501	20231214	113200	72393520	3000	3000	3000	3000	0
502	20231214	113100	72393520	3000	3000	3000	3000	0
503	20231214	113000	72393520	3000	3000	3000	3000	0
504	20231214	112900	72393520	3000	3000	3000	3000	0
505	20231214	112800	72393520	3000	3000	3000	3000	0
506	20231214	112700	72393520	3000	3000	3000	3000	1
507	20231214	112600	72390520	2985	2985	2985	2985	0
508	20231214	112500	72390520	2985	2985	2985	2985	0
509	20231214	112400	72390520	2985	2985	2985	2985	0
510	20231214	112300	72390520	2985	2985	2985	2985	0
511	20231214	112200	72390520	2985	2985	2985	2985	0
512	20231214	112100	72390520	2985	2985	2985	2985	0
513	20231214	112000	72390520	2985	2985	2985	2985	0
514	20231214	111900	72390520	2985	2985	2985	2985	0
515	20231214	111800	72390520	2985	2985	2985	2985	0
516	20231214	111700	72390520	2985	2990	2990	2985	400
517	20231214	111600	71196275	3000	3000	3000	3000	0
518	20231214	111500	71196275	3000	3000	3000	3000	0
519	20231214	111400	71196275	3000	3000	3000	3000	0
520	20231214	111300	71196275	3000	3000	3000	3000	0
521	20231214	111200	71196275	3000	3000	3000	3000	0
522	20231214	111100	71196275	3000	3000	3000	3000	0
523	20231214	111000	71196275	3000	3000	3000	3000	0
524	20231214	110900	71196275	3000	3000	3000	3000	0
525	20231214	110800	71196275	3000	3000	3000	3000	0
526	20231214	110700	71196275	3000	3000	3000	3000	0
527	20231214	110600	71196275	3000	3000	3000	3000	0
528	20231214	110500	71196275	3000	3000	3000	3000	100
529	20231214	110400	70896275	3000	3000	3000	3000	0
530	20231214	110300	70896275	3000	3000	3000	3000	3
531	20231214	110200	70887275	3000	3000	3000	3000	0
532	20231214	110100	70887275	3000	3000	3000	3000	3
533	20231214	110000	70878275	3000	3000	3000	3000	60
534	20231214	105900	70698275	3000	3000	3000	3000	0
535	20231214	105800	70698275	3000	3000	3000	3000	0
536	20231214	105700	70698275	3000	3000	3000	3000	0
537	20231214	105600	70698275	3000	3000	3000	3000	20
538	20231214	105500	70638275	3000	3000	3000	3000	0
539	20231214	105400	70638275	3000	3000	3000	3000	0
540	20231214	105300	70638275	3000	3005	3005	3000	2
541	20231214	105200	70632270	3005	3005	3005	3005	0
542	20231214	105100	70632270	3005	3005	3005	3005	0
543	20231214	105000	70632270	3005	3005	3005	3005	0
544	20231214	104900	70632270	3005	3005	3005	3005	0
545	20231214	104800	70632270	3005	3005	3005	3005	8
546	20231214	104700	70608230	3000	3000	3000	3000	20
547	20231214	104600	70548230	3000	3000	3000	3000	10
548	20231214	104500	70518230	2975	2975	2975	2975	0
549	20231214	104400	70518230	2975	2975	2975	2975	0
550	20231214	104300	70518230	2975	3000	3000	2975	2063
551	20231214	104200	64357195	3010	3010	3010	3010	0
552	20231214	104100	64357195	3010	3010	3010	3010	0
553	20231214	104000	64357195	3010	3010	3010	3010	0
554	20231214	103900	64357195	3010	3010	3010	3010	0
555	20231214	103800	64357195	3010	3010	3010	3010	0
556	20231214	103700	64357195	3010	3010	3010	3010	0
557	20231214	103600	64357195	3010	3010	3010	3010	0
558	20231214	103500	64357195	3010	3010	3010	3010	400
559	20231214	103400	63153195	3015	3015	3015	3015	0
560	20231214	103300	63153195	3015	3015	3015	3015	0
561	20231214	103200	63153195	3015	3015	3015	3015	0
562	20231214	103100	63153195	3015	3015	3015	3015	1
563	20231214	103000	63150180	3015	3015	3015	3015	1
564	20231214	102900	63147165	3000	3000	3000	3000	0
565	20231214	102800	63147165	3000	3000	3000	3000	0
566	20231214	102700	63147165	3000	3000	3000	3000	0
567	20231214	102600	63147165	3000	3000	3000	3000	0
568	20231214	102500	63147165	3000	3000	3000	3000	0
569	20231214	102400	63147165	3000	3000	3000	3000	126
570	20231214	102300	62769165	3000	3000	3000	3000	500
571	20231214	102200	61269165	3000	3000	3000	3000	611
572	20231214	102100	59436165	3000	3000	3000	3000	0
573	20231214	102000	59436165	3000	3015	3015	3000	1107
574	20231214	101900	56110100	3020	3020	3020	3020	2
575	20231214	101800	56104060	3015	3015	3015	3015	6
576	20231214	101700	56085970	3015	3015	3015	3015	30
577	20231214	101600	55995520	3020	3025	3025	3020	37
578	20231214	101500	55883775	3020	3015	3020	3015	2
579	20231214	101400	55877740	3025	3025	3025	3025	5
580	20231214	101300	55862615	3025	3025	3025	3025	0
581	20231214	101200	55862615	3025	3025	3025	3025	0
582	20231214	101100	55862615	3025	3025	3025	3025	200
583	20231214	101000	55257615	3015	3015	3015	3015	20
584	20231214	100900	55197315	3020	3015	3020	3015	261
585	20231214	100800	54409400	3015	3015	3015	3015	56
586	20231214	100700	54240560	3015	3015	3015	3015	26
587	20231214	100600	54162170	3015	3015	3015	3015	500
588	20231214	100500	52654670	3020	3025	3025	3020	16
589	20231214	100400	52606280	3025	3025	3025	3025	2
590	20231214	100300	52600230	3025	3025	3025	3025	1
591	20231214	100200	52597205	3025	3025	3025	3025	0
592	20231214	100100	52597205	3025	3025	3025	3025	0
593	20231214	100000	52597205	3025	3025	3025	3025	0
594	20231214	095900	52597205	3025	3025	3025	3025	0
595	20231214	095800	52597205	3025	3025	3025	3025	0
596	20231214	095700	52597205	3025	3025	3025	3025	0
597	20231214	095600	52597205	3025	3025	3025	3025	0
598	20231214	095500	52597205	3025	3025	3025	3025	0
599	20231214	095400	52597205	3025	3025	3025	3025	0
600	20231214	095300	52597205	3025	3025	3025	3025	70
601	20231214	095200	52385455	3025	3025	3025	3025	700
602	20231214	095100	50267955	3020	3020	3020	3020	32
603	20231214	095000	50171315	3020	3020	3020	3020	12
604	20231214	094900	50135075	3020	3020	3020	3020	0
605	20231214	094800	50135075	3020	3020	3020	3020	9
606	20231214	094700	50107895	3020	3025	3025	3020	1603
607	20231214	094600	45264055	3025	3030	3035	3025	3018
608	20231214	094500	36121410	3025	3025	3025	3025	0
609	20231214	094400	36121410	3025	3025	3025	3025	79
610	20231214	094300	35882435	3020	3020	3020	3020	0
611	20231214	094200	35882435	3020	3020	3020	3020	0
612	20231214	094100	35882435	3020	3020	3020	3020	0
613	20231214	094000	35882435	3020	3020	3020	3020	1
614	20231214	093900	35879415	3030	3010	3030	3010	22
615	20231214	093800	35812875	3035	3010	3035	3010	238
616	20231214	093700	35092060	3000	3045	3045	2990	3426
617	20231214	093600	24755345	3045	3045	3045	3045	34
618	20231214	093500	24651815	3045	3040	3045	3040	500
619	20231214	093400	23130250	3015	3020	3020	3015	200
620	20231214	093300	22526310	3045	3040	3045	3040	502
621	20231214	093200	20999230	3045	3020	3045	3020	500
622	20231214	093100	19481630	3020	3020	3020	3020	0
623	20231214	093000	19481630	3020	3020	3020	3020	2
624	20231214	092900	19475590	3020	3020	3020	3020	0
625	20231214	092800	19475590	3020	3015	3020	3015	4
626	20231214	092700	19463525	3015	3015	3015	3015	22
627	20231214	092600	19397195	3020	3020	3020	3020	0
628	20231214	092500	19397195	3020	3020	3020	3020	62
629	20231214	092400	19209955	3025	3040	3040	3025	616
630	20231214	092300	17346315	3045	3045	3045	3045	4
631	20231214	092200	17334135	3045	3045	3045	3045	0
632	20231214	092100	17334135	3045	3050	3050	3045	113
633	20231214	092000	16989505	3050	3040	3050	3040	1046
634	20231214	091900	13804920	3045	3045	3045	3045	0
635	20231214	091800	13804920	3045	3020	3045	3020	1047
636	20231214	091700	10623630	3020	3020	3020	3020	0
637	20231214	091600	10623630	3020	3020	3020	3020	0
638	20231214	091500	10623630	3020	3020	3020	3020	5
639	20231214	091400	10608530	3035	3035	3035	3035	0
640	20231214	091300	10608530	3035	3035	3035	3035	32
641	20231214	091200	10511410	3035	3035	3035	3035	20
642	20231214	091100	10450710	3035	3020	3035	3020	71
643	20231214	091000	10235435	3020	3025	3035	3020	322
644	20231214	090900	9262935	3020	3020	3020	3020	67
645	20231214	090800	9060595	3045	3045	3045	3045	0
646	20231214	090700	9060595	3045	3045	3045	3045	0
647	20231214	090600	9060595	3045	3040	3045	3040	3
648	20231214	090500	9051465	3045	3045	3045	3045	1
649	20231214	090400	9048420	3050	3035	3050	3035	372
650	20231214	090300	7915535	3010	3020	3020	3010	582
651	20231214	090200	6163075	3050	3040	3050	3040	1000
652	20231214	090100	3117115	3050	2985	3050	2985	1016
653	20231214	090000	32725	2975	2975	2975	2975	11