KissMeData/025890/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190900	102099165	2930	2930	2930	2930	2014
3	20231211	190800	102099165	2930	2930	2930	2930	0
4	20231211	190700	102099165	2930	2930	2930	2930	0
5	20231211	190600	102099165	2930	2930	2930	2930	0
6	20231211	190500	102099165	2930	2930	2930	2930	0
7	20231211	190400	102099165	2930	2930	2930	2930	0
8	20231211	190300	102099165	2930	2930	2930	2930	0
9	20231211	190200	102099165	2930	2930	2930	2930	0
10	20231211	190100	102099165	2930	2930	2930	2930	0
11	20231211	190000	102099165	2930	2930	2930	2930	0
12	20231211	185900	102099165	2930	2930	2930	2930	0
13	20231211	185800	102099165	2930	2930	2930	2930	0
14	20231211	185700	102099165	2930	2930	2930	2930	0
15	20231211	185600	102099165	2930	2930	2930	2930	0
16	20231211	185500	102099165	2930	2930	2930	2930	0
17	20231211	185400	102099165	2930	2930	2930	2930	0
18	20231211	185300	102099165	2930	2930	2930	2930	0
19	20231211	185200	102099165	2930	2930	2930	2930	0
20	20231211	185100	102099165	2930	2930	2930	2930	0
21	20231211	185000	102099165	2930	2930	2930	2930	0
22	20231211	184900	102099165	2930	2930	2930	2930	0
23	20231211	184800	102099165	2930	2930	2930	2930	0
24	20231211	184700	102099165	2930	2930	2930	2930	0
25	20231211	184600	102099165	2930	2930	2930	2930	0
26	20231211	184500	102099165	2930	2930	2930	2930	0
27	20231211	184400	102099165	2930	2930	2930	2930	0
28	20231211	184300	102099165	2930	2930	2930	2930	0
29	20231211	184200	102099165	2930	2930	2930	2930	0
30	20231211	184100	102099165	2930	2930	2930	2930	0
31	20231211	184000	102099165	2930	2930	2930	2930	0
32	20231211	183900	102099165	2930	2930	2930	2930	2014
33	20231211	183800	102099165	2930	2930	2930	2930	0
34	20231211	183700	102099165	2930	2930	2930	2930	0
35	20231211	183600	102099165	2930	2930	2930	2930	0
36	20231211	183500	102099165	2930	2930	2930	2930	0
37	20231211	183400	102099165	2930	2930	2930	2930	0
38	20231211	183300	102099165	2930	2930	2930	2930	0
39	20231211	183200	102099165	2930	2930	2930	2930	0
40	20231211	183100	102099165	2930	2930	2930	2930	0
41	20231211	183000	102099165	2930	2930	2930	2930	0
42	20231211	182900	102099165	2930	2930	2930	2930	0
43	20231211	182800	102099165	2930	2930	2930	2930	0
44	20231211	182700	102099165	2930	2930	2930	2930	0
45	20231211	182600	102099165	2930	2930	2930	2930	0
46	20231211	182500	102099165	2930	2930	2930	2930	0
47	20231211	182400	102099165	2930	2930	2930	2930	0
48	20231211	182300	102099165	2930	2930	2930	2930	0
49	20231211	182200	102099165	2930	2930	2930	2930	0
50	20231211	182100	102099165	2930	2930	2930	2930	0
51	20231211	182000	102099165	2930	2930	2930	2930	0
52	20231211	181900	102099165	2930	2930	2930	2930	0
53	20231211	181800	102099165	2930	2930	2930	2930	0
54	20231211	181700	102099165	2930	2930	2930	2930	0
55	20231211	181600	102099165	2930	2930	2930	2930	0
56	20231211	181500	102099165	2930	2930	2930	2930	0
57	20231211	181400	102099165	2930	2930	2930	2930	0
58	20231211	181300	102099165	2930	2930	2930	2930	0
59	20231211	181200	102099165	2930	2930	2930	2930	0
60	20231211	181100	102099165	2930	2930	2930	2930	0
61	20231211	181000	102099165	2930	2930	2930	2930	0
62	20231211	180900	102099165	2930	2930	2930	2930	2014
63	20231211	180800	102099165	2930	2930	2930	2930	0
64	20231211	180700	102099165	2930	2930	2930	2930	0
65	20231211	180600	102099165	2930	2930	2930	2930	0
66	20231211	180500	102099165	2930	2930	2930	2930	0
67	20231211	180400	102099165	2930	2930	2930	2930	0
68	20231211	180300	102099165	2930	2930	2930	2930	0
69	20231211	180200	102099165	2930	2930	2930	2930	0
70	20231211	180100	102099165	2930	2930	2930	2930	0
71	20231211	180000	102099165	2930	2930	2930	2930	0
72	20231211	175900	102099165	2930	2930	2930	2930	0
73	20231211	175800	102099165	2930	2930	2930	2930	0
74	20231211	175700	102099165	2930	2930	2930	2930	0
75	20231211	175600	102099165	2930	2930	2930	2930	0
76	20231211	175500	102099165	2930	2930	2930	2930	0
77	20231211	175400	102099165	2930	2930	2930	2930	0
78	20231211	175300	102099165	2930	2930	2930	2930	0
79	20231211	175200	102099165	2930	2930	2930	2930	0
80	20231211	175100	102099165	2930	2930	2930	2930	0
81	20231211	175000	102099165	2930	2930	2930	2930	0
82	20231211	174900	102099165	2930	2930	2930	2930	0
83	20231211	174800	102099165	2930	2930	2930	2930	0
84	20231211	174700	102099165	2930	2930	2930	2930	0
85	20231211	174600	102099165	2930	2930	2930	2930	0
86	20231211	174500	102099165	2930	2930	2930	2930	0
87	20231211	174400	102099165	2930	2930	2930	2930	0
88	20231211	174300	102099165	2930	2930	2930	2930	0
89	20231211	174200	102099165	2930	2930	2930	2930	0
90	20231211	174100	102099165	2930	2930	2930	2930	0
91	20231211	174000	102099165	2930	2930	2930	2930	0
92	20231211	173900	102099165	2930	2930	2930	2930	2014
93	20231211	173800	102099165	2930	2930	2930	2930	0
94	20231211	173700	102099165	2930	2930	2930	2930	0
95	20231211	173600	102099165	2930	2930	2930	2930	0
96	20231211	173500	102099165	2930	2930	2930	2930	0
97	20231211	173400	102099165	2930	2930	2930	2930	0
98	20231211	173300	102099165	2930	2930	2930	2930	0
99	20231211	173200	102099165	2930	2930	2930	2930	0
100	20231211	173100	102099165	2930	2930	2930	2930	0
101	20231211	173000	102099165	2930	2930	2930	2930	0
102	20231211	172900	102099165	2930	2930	2930	2930	0
103	20231211	172800	102099165	2930	2930	2930	2930	0
104	20231211	172700	102099165	2930	2930	2930	2930	0
105	20231211	172600	102099165	2930	2930	2930	2930	0
106	20231211	172500	102099165	2930	2930	2930	2930	0
107	20231211	172400	102099165	2930	2930	2930	2930	0
108	20231211	172300	102099165	2930	2930	2930	2930	0
109	20231211	172200	102099165	2930	2930	2930	2930	0
110	20231211	172100	102099165	2930	2930	2930	2930	0
111	20231211	172000	102099165	2930	2930	2930	2930	0
112	20231211	171900	102099165	2930	2930	2930	2930	0
113	20231211	171800	102099165	2930	2930	2930	2930	0
114	20231211	171700	102099165	2930	2930	2930	2930	0
115	20231211	171600	102099165	2930	2930	2930	2930	0
116	20231211	171500	102099165	2930	2930	2930	2930	0
117	20231211	171400	102099165	2930	2930	2930	2930	0
118	20231211	171300	102099165	2930	2930	2930	2930	0
119	20231211	171200	102099165	2930	2930	2930	2930	0
120	20231211	171100	102099165	2930	2930	2930	2930	0
121	20231211	171000	102099165	2930	2930	2930	2930	0
122	20231211	170900	102099165	2930	2930	2930	2930	2014
123	20231211	170800	102099165	2930	2930	2930	2930	0
124	20231211	170700	102099165	2930	2930	2930	2930	0
125	20231211	170600	102099165	2930	2930	2930	2930	0
126	20231211	170500	102099165	2930	2930	2930	2930	0
127	20231211	170400	102099165	2930	2930	2930	2930	0
128	20231211	170300	102099165	2930	2930	2930	2930	0
129	20231211	170200	102099165	2930	2930	2930	2930	0
130	20231211	170100	102099165	2930	2930	2930	2930	0
131	20231211	170000	102099165	2930	2930	2930	2930	0
132	20231211	165900	102099165	2930	2930	2930	2930	0
133	20231211	165800	102099165	2930	2930	2930	2930	0
134	20231211	165700	102099165	2930	2930	2930	2930	0
135	20231211	165600	102099165	2930	2930	2930	2930	0
136	20231211	165500	102099165	2930	2930	2930	2930	0
137	20231211	165400	102099165	2930	2930	2930	2930	0
138	20231211	165300	102099165	2930	2930	2930	2930	0
139	20231211	165200	102099165	2930	2930	2930	2930	0
140	20231211	165100	102099165	2930	2930	2930	2930	0
141	20231211	165000	102099165	2930	2930	2930	2930	0
142	20231211	164900	102099165	2930	2930	2930	2930	0
143	20231211	164800	102099165	2930	2930	2930	2930	0
144	20231211	164700	102099165	2930	2930	2930	2930	0
145	20231211	164600	102099165	2930	2930	2930	2930	0
146	20231211	164500	102099165	2930	2930	2930	2930	0
147	20231211	164400	102099165	2930	2930	2930	2930	0
148	20231211	164300	102099165	2930	2930	2930	2930	0
149	20231211	164200	102099165	2930	2930	2930	2930	0
150	20231211	164100	102099165	2930	2930	2930	2930	0
151	20231211	164000	102099165	2930	2930	2930	2930	0
152	20231211	163900	102099165	2930	2930	2930	2930	2014
153	20231211	163800	102099165	2930	2930	2930	2930	0
154	20231211	163700	102099165	2930	2930	2930	2930	0
155	20231211	163600	102099165	2930	2930	2930	2930	0
156	20231211	163500	102099165	2930	2930	2930	2930	0
157	20231211	163400	102099165	2930	2930	2930	2930	0
158	20231211	163300	102099165	2930	2930	2930	2930	0
159	20231211	163200	102099165	2930	2930	2930	2930	0
160	20231211	163100	102099165	2930	2930	2930	2930	0
161	20231211	163000	102099165	2930	2930	2930	2930	0
162	20231211	162900	102099165	2930	2930	2930	2930	0
163	20231211	162800	102099165	2930	2930	2930	2930	0
164	20231211	162700	102099165	2930	2930	2930	2930	0
165	20231211	162600	102099165	2930	2930	2930	2930	0
166	20231211	162500	102099165	2930	2930	2930	2930	0
167	20231211	162400	102099165	2930	2930	2930	2930	0
168	20231211	162300	102099165	2930	2930	2930	2930	0
169	20231211	162200	102099165	2930	2930	2930	2930	0
170	20231211	162100	102099165	2930	2930	2930	2930	0
171	20231211	162000	102099165	2930	2930	2930	2930	0
172	20231211	161900	102099165	2930	2930	2930	2930	0
173	20231211	161800	102099165	2930	2930	2930	2930	0
174	20231211	161700	102099165	2930	2930	2930	2930	0
175	20231211	161600	102099165	2930	2930	2930	2930	0
176	20231211	161500	102099165	2930	2930	2930	2930	0
177	20231211	161400	102099165	2930	2930	2930	2930	0
178	20231211	161300	102099165	2930	2930	2930	2930	0
179	20231211	161200	102099165	2930	2930	2930	2930	0
180	20231211	161100	102099165	2930	2930	2930	2930	0
181	20231211	161000	102099165	2930	2930	2930	2930	0
182	20231211	160900	102099165	2930	2930	2930	2930	2014
183	20231211	160800	102099165	2930	2930	2930	2930	0
184	20231211	160700	102099165	2930	2930	2930	2930	0
185	20231211	160600	102099165	2930	2930	2930	2930	0
186	20231211	160500	102099165	2930	2930	2930	2930	0
187	20231211	160400	102099165	2930	2930	2930	2930	0
188	20231211	160300	102099165	2930	2930	2930	2930	0
189	20231211	160200	102099165	2930	2930	2930	2930	0
190	20231211	160100	102099165	2930	2930	2930	2930	0
191	20231211	160000	102099165	2930	2930	2930	2930	0
192	20231211	155900	102099165	2930	2930	2930	2930	0
193	20231211	155800	102099165	2930	2930	2930	2930	0
194	20231211	155700	102099165	2930	2930	2930	2930	0
195	20231211	155600	102099165	2930	2930	2930	2930	0
196	20231211	155500	102099165	2930	2930	2930	2930	0
197	20231211	155400	102099165	2930	2930	2930	2930	0
198	20231211	155300	102099165	2930	2930	2930	2930	0
199	20231211	155200	102099165	2930	2930	2930	2930	0
200	20231211	155100	102099165	2930	2930	2930	2930	0
201	20231211	155000	102099165	2930	2930	2930	2930	0
202	20231211	154900	102099165	2930	2930	2930	2930	0
203	20231211	154800	102099165	2930	2930	2930	2930	0
204	20231211	154700	102099165	2930	2930	2930	2930	0
205	20231211	154600	102099165	2930	2930	2930	2930	0
206	20231211	154500	102099165	2930	2930	2930	2930	0
207	20231211	154400	102099165	2930	2930	2930	2930	0
208	20231211	154300	102099165	2930	2930	2930	2930	0
209	20231211	154200	102099165	2930	2930	2930	2930	0
210	20231211	154100	102099165	2930	2930	2930	2930	0
211	20231211	154000	102099165	2930	2930	2930	2930	0
212	20231211	153900	102099165	2930	2930	2930	2930	2014
213	20231211	153800	102099165	2930	2930	2930	2930	0
214	20231211	153700	102099165	2930	2930	2930	2930	0
215	20231211	153600	102099165	2930	2930	2930	2930	0
216	20231211	153500	102099165	2930	2930	2930	2930	0
217	20231211	153400	102099165	2930	2930	2930	2930	0
218	20231211	153300	102099165	2930	2930	2930	2930	0
219	20231211	153200	102099165	2930	2930	2930	2930	0
220	20231211	153100	102099165	2930	2930	2930	2930	0
221	20231211	153000	102099165	2930	2930	2930	2930	2014
222	20231211	152900	96198145	2935	2935	2935	2935	0
223	20231211	152800	96198145	2935	2935	2935	2935	0
224	20231211	152700	96198145	2935	2935	2935	2935	0
225	20231211	152600	96198145	2935	2935	2935	2935	0
226	20231211	152500	96198145	2935	2935	2935	2935	0
227	20231211	152400	96198145	2935	2935	2935	2935	0
228	20231211	152300	96198145	2935	2935	2935	2935	0
229	20231211	152200	96198145	2935	2935	2935	2935	0
230	20231211	152100	96198145	2935	2935	2935	2935	0
231	20231211	152000	96198145	2935	2935	2935	2935	0
232	20231211	151900	96198145	2935	2935	2935	2935	0
233	20231211	151800	96198145	2935	2935	2935	2935	0
234	20231211	151700	96198145	2935	2935	2935	2935	27
235	20231211	151600	96118900	2935	2935	2935	2935	0
236	20231211	151500	96118900	2935	2935	2935	2935	247
237	20231211	151400	95393955	2940	2940	2940	2940	2
238	20231211	151300	95388075	2940	2940	2940	2940	0
239	20231211	151200	95388075	2940	2940	2940	2940	70
240	20231211	151100	95182275	2940	2940	2940	2940	0
241	20231211	151000	95182275	2940	2940	2940	2940	2
242	20231211	150900	95176395	2940	2940	2940	2940	46
243	20231211	150800	95041155	2940	2940	2940	2940	0
244	20231211	150700	95041155	2940	2935	2940	2935	51
245	20231211	150600	94891280	2935	2935	2935	2935	1
246	20231211	150500	94888345	2940	2940	2940	2940	0
247	20231211	150400	94888345	2940	2940	2940	2940	11
248	20231211	150300	94856005	2940	2940	2940	2940	0
249	20231211	150200	94856005	2940	2940	2940	2940	2
250	20231211	150100	94850125	2940	2940	2940	2940	0
251	20231211	150000	94850125	2940	2940	2940	2940	347
252	20231211	145900	93829945	2935	2935	2935	2935	1
253	20231211	145800	93827010	2940	2940	2940	2940	0
254	20231211	145700	93827010	2940	2940	2940	2940	18
255	20231211	145600	93774090	2940	2940	2940	2940	0
256	20231211	145500	93774090	2940	2940	2940	2940	9
257	20231211	145400	93747630	2940	2940	2940	2940	753
258	20231211	145300	91533810	2940	2940	2940	2940	0
259	20231211	145200	91533810	2940	2940	2940	2940	0
260	20231211	145100	91533810	2940	2940	2940	2940	24
261	20231211	145000	91463250	2940	2940	2940	2940	11
262	20231211	144900	91430910	2940	2940	2940	2940	6
263	20231211	144800	91413270	2940	2940	2940	2940	0
264	20231211	144700	91413270	2940	2940	2940	2940	6
265	20231211	144600	91395630	2940	2940	2940	2940	0
266	20231211	144500	91395630	2940	2940	2940	2940	7
267	20231211	144400	91375050	2940	2940	2940	2940	0
268	20231211	144300	91375050	2940	2940	2940	2940	0
269	20231211	144200	91375050	2940	2940	2940	2940	1
270	20231211	144100	91372110	2940	2940	2940	2940	0
271	20231211	144000	91372110	2940	2940	2940	2940	29
272	20231211	143900	91286850	2935	2935	2935	2935	0
273	20231211	143800	91286850	2935	2935	2935	2935	0
274	20231211	143700	91286850	2935	2940	2940	2935	320
275	20231211	143600	90347550	2940	2940	2940	2940	0
276	20231211	143500	90347550	2940	2940	2940	2940	0
277	20231211	143400	90347550	2940	2940	2940	2940	0
278	20231211	143300	90347550	2940	2940	2940	2940	3
279	20231211	143200	90338730	2940	2940	2940	2940	0
280	20231211	143100	90338730	2940	2935	2940	2935	30
281	20231211	143000	90250595	2935	2935	2935	2935	400
282	20231211	142900	89076595	2940	2940	2940	2940	0
283	20231211	142800	89076595	2940	2940	2940	2940	0
284	20231211	142700	89076595	2940	2940	2940	2940	0
285	20231211	142600	89076595	2940	2940	2940	2940	0
286	20231211	142500	89076595	2940	2940	2940	2940	2
287	20231211	142400	89070715	2940	2940	2940	2940	0
288	20231211	142300	89070715	2940	2940	2940	2940	0
289	20231211	142200	89070715	2940	2940	2940	2940	0
290	20231211	142100	89070715	2940	2940	2940	2940	0
291	20231211	142000	89070715	2940	2940	2940	2940	18
292	20231211	141900	89017795	2935	2940	2940	2935	380
293	20231211	141800	87902480	2940	2940	2940	2940	0
294	20231211	141700	87902480	2940	2940	2940	2940	0
295	20231211	141600	87902480	2940	2940	2940	2940	0
296	20231211	141500	87902480	2940	2940	2940	2940	109
297	20231211	141400	87582020	2940	2940	2940	2940	0
298	20231211	141300	87582020	2940	2940	2940	2940	0
299	20231211	141200	87582020	2940	2940	2940	2940	0
300	20231211	141100	87582020	2940	2940	2940	2940	68
301	20231211	141000	87382100	2940	2940	2940	2940	340
302	20231211	140900	86382500	2940	2940	2940	2940	3
303	20231211	140800	86373680	2940	2940	2940	2940	170
304	20231211	140700	85873880	2935	2935	2935	2935	75
305	20231211	140600	85653755	2940	2940	2940	2940	0
306	20231211	140500	85653755	2940	2940	2940	2940	0
307	20231211	140400	85653755	2940	2940	2940	2940	0
308	20231211	140300	85653755	2940	2940	2940	2940	0
309	20231211	140200	85653755	2940	2940	2940	2940	0
310	20231211	140100	85653755	2940	2940	2940	2940	0
311	20231211	140000	85653755	2940	2940	2940	2940	18
312	20231211	135900	85600835	2940	2940	2940	2940	0
313	20231211	135800	85600835	2940	2940	2940	2940	0
314	20231211	135700	85600835	2940	2940	2940	2940	0
315	20231211	135600	85600835	2940	2940	2940	2940	0
316	20231211	135500	85600835	2940	2940	2940	2940	0
317	20231211	135400	85600835	2940	2940	2940	2940	0
318	20231211	135300	85600835	2940	2940	2940	2940	11
319	20231211	135200	85568495	2940	2940	2940	2940	0
320	20231211	135100	85568495	2940	2940	2940	2940	3
321	20231211	135000	85559675	2940	2940	2940	2940	0
322	20231211	134900	85559675	2940	2940	2940	2940	0
323	20231211	134800	85559675	2940	2940	2940	2940	0
324	20231211	134700	85559675	2940	2940	2940	2940	0
325	20231211	134600	85559675	2940	2940	2940	2940	0
326	20231211	134500	85559675	2940	2940	2940	2940	0
327	20231211	134400	85559675	2940	2940	2940	2940	0
328	20231211	134300	85559675	2940	2940	2940	2940	0
329	20231211	134200	85559675	2940	2940	2940	2940	0
330	20231211	134100	85559675	2940	2940	2940	2940	7
331	20231211	134000	85539095	2940	2940	2940	2940	18
332	20231211	133900	85486175	2940	2940	2940	2940	0
333	20231211	133800	85486175	2940	2940	2940	2940	0
334	20231211	133700	85486175	2940	2940	2940	2940	3
335	20231211	133600	85477355	2940	2940	2940	2940	6
336	20231211	133500	85459715	2940	2940	2940	2940	2
337	20231211	133400	85453835	2940	2940	2940	2940	0
338	20231211	133300	85453835	2940	2940	2940	2940	0
339	20231211	133200	85453835	2940	2940	2940	2940	0
340	20231211	133100	85453835	2940	2940	2940	2940	0
341	20231211	133000	85453835	2940	2940	2940	2940	0
342	20231211	132900	85453835	2940	2940	2940	2940	0
343	20231211	132800	85453835	2940	2940	2940	2940	0
344	20231211	132700	85453835	2940	2940	2940	2940	92
345	20231211	132600	85183355	2940	2940	2940	2940	18
346	20231211	132500	85130435	2940	2940	2940	2940	0
347	20231211	132400	85130435	2940	2940	2940	2940	0
348	20231211	132300	85130435	2940	2940	2940	2940	19
349	20231211	132200	85074575	2940	2940	2940	2940	2
350	20231211	132100	85068695	2940	2940	2940	2940	10
351	20231211	132000	85039295	2940	2940	2940	2940	48
352	20231211	131900	84898175	2940	2940	2940	2940	100
353	20231211	131800	84604175	2940	2940	2940	2940	0
354	20231211	131700	84604175	2940	2940	2940	2940	0
355	20231211	131600	84604175	2940	2940	2940	2940	0
356	20231211	131500	84604175	2940	2940	2940	2940	0
357	20231211	131400	84604175	2940	2940	2940	2940	4
358	20231211	131300	84592415	2940	2940	2940	2940	0
359	20231211	131200	84592415	2940	2940	2940	2940	0
360	20231211	131100	84592415	2940	2940	2940	2940	0
361	20231211	131000	84592415	2940	2940	2940	2940	0
362	20231211	130900	84592415	2940	2940	2940	2940	33
363	20231211	130800	84495395	2935	2935	2935	2935	9
364	20231211	130700	84468980	2935	2935	2935	2935	13
365	20231211	130600	84430825	2935	2935	2935	2935	0
366	20231211	130500	84430825	2935	2935	2935	2935	0
367	20231211	130400	84430825	2935	2935	2935	2935	13
368	20231211	130300	84392670	2935	2935	2935	2935	1
369	20231211	130200	84389735	2940	2940	2940	2940	0
370	20231211	130100	84389735	2940	2940	2940	2940	0
371	20231211	130000	84389735	2940	2940	2940	2940	36
372	20231211	125900	84283895	2935	2935	2935	2935	0
373	20231211	125800	84283895	2935	2935	2935	2935	13
374	20231211	125700	84245740	2935	2935	2935	2935	0
375	20231211	125600	84245740	2935	2935	2935	2935	0
376	20231211	125500	84245740	2935	2940	2940	2935	4
377	20231211	125400	84233985	2940	2940	2940	2940	0
378	20231211	125300	84233985	2940	2940	2940	2940	5
379	20231211	125200	84219285	2940	2940	2940	2940	0
380	20231211	125100	84219285	2940	2940	2940	2940	20
381	20231211	125000	84160485	2940	2940	2940	2940	765
382	20231211	124900	81911385	2945	2945	2945	2945	0
383	20231211	124800	81911385	2945	2945	2945	2945	0
384	20231211	124700	81911385	2945	2945	2945	2945	1
385	20231211	124600	81908440	2945	2945	2945	2945	0
386	20231211	124500	81908440	2945	2945	2945	2945	0
387	20231211	124400	81908440	2945	2945	2945	2945	10
388	20231211	124300	81878990	2945	2945	2945	2945	38
389	20231211	124200	81767080	2945	2945	2945	2945	0
390	20231211	124100	81767080	2945	2950	2950	2945	510
391	20231211	124000	80265115	2950	2950	2950	2950	18
392	20231211	123900	80212015	2950	2950	2950	2950	0
393	20231211	123800	80212015	2950	2950	2950	2950	4
394	20231211	123700	80200215	2950	2950	2950	2950	0
395	20231211	123600	80200215	2950	2950	2950	2950	0
396	20231211	123500	80200215	2950	2950	2950	2950	0
397	20231211	123400	80200215	2950	2950	2950	2950	0
398	20231211	123300	80200215	2950	2950	2950	2950	0
399	20231211	123200	80200215	2950	2950	2950	2950	50
400	20231211	123100	80052715	2955	2955	2955	2955	0
401	20231211	123000	80052715	2955	2955	2955	2955	0
402	20231211	122900	80052715	2955	2955	2955	2955	0
403	20231211	122800	80052715	2955	2955	2955	2955	0
404	20231211	122700	80052715	2955	2955	2955	2955	0
405	20231211	122600	80052715	2955	2955	2955	2955	0
406	20231211	122500	80052715	2955	2955	2955	2955	0
407	20231211	122400	80052715	2955	2955	2955	2955	0
408	20231211	122300	80052715	2955	2955	2955	2955	0
409	20231211	122200	80052715	2955	2955	2955	2955	0
410	20231211	122100	80052715	2955	2955	2955	2955	0
411	20231211	122000	80052715	2955	2955	2955	2955	18
412	20231211	121900	79999525	2955	2955	2955	2955	0
413	20231211	121800	79999525	2955	2955	2955	2955	0
414	20231211	121700	79999525	2955	2955	2955	2955	0
415	20231211	121600	79999525	2955	2955	2955	2955	6
416	20231211	121500	79981795	2955	2955	2955	2955	4
417	20231211	121400	79969975	2955	2955	2955	2955	96
418	20231211	121300	79686295	2955	2955	2955	2955	3
419	20231211	121200	79677430	2955	2955	2955	2955	0
420	20231211	121100	79677430	2955	2955	2955	2955	0
421	20231211	121000	79677430	2955	2955	2955	2955	0
422	20231211	120900	79677430	2955	2955	2955	2955	2
423	20231211	120800	79671520	2960	2960	2960	2960	0
424	20231211	120700	79671520	2960	2960	2960	2960	0
425	20231211	120600	79671520	2960	2960	2960	2960	0
426	20231211	120500	79671520	2960	2960	2960	2960	0
427	20231211	120400	79671520	2960	2960	2960	2960	0
428	20231211	120300	79671520	2960	2960	2960	2960	0
429	20231211	120200	79671520	2960	2960	2960	2960	0
430	20231211	120100	79671520	2960	2960	2960	2960	0
431	20231211	120000	79671520	2960	2960	2960	2960	18
432	20231211	115900	79618240	2955	2950	2955	2950	9
433	20231211	115800	79591655	2945	2945	2945	2945	14
434	20231211	115700	79550425	2945	2945	2945	2945	1
435	20231211	115600	79547480	2945	2945	2945	2945	0
436	20231211	115500	79547480	2945	2945	2945	2945	14
437	20231211	115400	79506250	2945	2945	2945	2945	0
438	20231211	115300	79506250	2945	2945	2945	2945	0
439	20231211	115200	79506250	2945	2945	2945	2945	14
440	20231211	115100	79465020	2945	2945	2945	2945	0
441	20231211	115000	79465020	2945	2945	2945	2945	0
442	20231211	114900	79465020	2945	2945	2945	2945	14
443	20231211	114800	79423790	2945	2945	2945	2945	0
444	20231211	114700	79423790	2945	2945	2945	2945	0
445	20231211	114600	79423790	2945	2950	2950	2945	2
446	20231211	114500	79417895	2960	2960	2960	2960	3
447	20231211	114400	79409015	2945	2945	2945	2945	0
448	20231211	114300	79409015	2945	2945	2945	2945	14
449	20231211	114200	79367785	2945	2945	2945	2945	0
450	20231211	114100	79367785	2945	2950	2950	2945	1510
451	20231211	114000	74919670	2960	2960	2960	2960	18
452	20231211	113900	74866390	2950	2950	2950	2950	500
453	20231211	113800	73391390	2950	2950	2950	2950	0
454	20231211	113700	73391390	2950	2950	2950	2950	1
455	20231211	113600	73388440	2960	2960	2960	2960	5
456	20231211	113500	73373640	2960	2960	2960	2960	6
457	20231211	113400	73355880	2950	2960	2960	2950	972
458	20231211	113300	70488430	2960	2960	2960	2960	25
459	20231211	113200	70414430	2960	2960	2960	2960	25
460	20231211	113100	70340430	2960	2950	2960	2950	17
461	20231211	113000	70290250	2950	2950	2950	2950	0
462	20231211	112900	70290250	2950	2960	2960	2950	330
463	20231211	112800	69313750	2955	2955	2955	2955	343
464	20231211	112700	68300185	2955	2955	2955	2955	0
465	20231211	112600	68300185	2955	2955	2955	2955	0
466	20231211	112500	68300185	2955	2955	2955	2955	14
467	20231211	112400	68258815	2955	2955	2955	2955	4
468	20231211	112300	68246995	2960	2960	2960	2960	0
469	20231211	112200	68246995	2960	2960	2960	2960	0
470	20231211	112100	68246995	2960	2960	2960	2960	0
471	20231211	112000	68246995	2960	2960	2960	2960	18
472	20231211	111900	68193715	2955	2955	2955	2955	14
473	20231211	111800	68152345	2955	2955	2955	2955	15
474	20231211	111700	68108020	2955	2955	2955	2955	0
475	20231211	111600	68108020	2955	2955	2955	2955	14
476	20231211	111500	68066650	2955	2955	2955	2955	0
477	20231211	111400	68066650	2955	2955	2955	2955	1
478	20231211	111300	68063695	2960	2960	2960	2960	13
479	20231211	111200	68025215	2960	2960	2960	2960	10
480	20231211	111100	67995615	2960	2960	2960	2960	549
481	20231211	111000	66370575	2960	2960	2960	2960	42
482	20231211	110900	66246255	2960	2960	2960	2960	0
483	20231211	110800	66246255	2960	2960	2960	2960	1
484	20231211	110700	66243295	2960	2960	2960	2960	14
485	20231211	110600	66201855	2960	2960	2960	2960	0
486	20231211	110500	66201855	2960	2960	2960	2960	1
487	20231211	110400	66198895	2965	2965	2965	2965	0
488	20231211	110300	66198895	2965	2965	2965	2965	4
489	20231211	110200	66187035	2965	2965	2965	2965	0
490	20231211	110100	66187035	2965	2965	2965	2965	10
491	20231211	110000	66157385	2965	2965	2965	2965	18
492	20231211	105900	66104015	2965	2965	2965	2965	0
493	20231211	105800	66104015	2965	2965	2965	2965	0
494	20231211	105700	66104015	2965	2965	2965	2965	10
495	20231211	105600	66074365	2975	2975	2975	2975	0
496	20231211	105500	66074365	2975	2975	2975	2975	0
497	20231211	105400	66074365	2975	2975	2975	2975	10
498	20231211	105300	66044615	2960	2960	2960	2960	0
499	20231211	105200	66044615	2960	2960	2960	2960	1
500	20231211	105100	66041655	2980	2980	2980	2980	0
501	20231211	105000	66041655	2980	2980	2980	2980	0
502	20231211	104900	66041655	2980	2960	2980	2960	18
503	20231211	104800	65988295	2960	2960	2960	2960	0
504	20231211	104700	65988295	2960	2960	2960	2960	0
505	20231211	104600	65988295	2960	2960	2960	2960	14
506	20231211	104500	65946855	2960	2960	2960	2960	2
507	20231211	104400	65940935	2980	2980	2980	2980	0
508	20231211	104300	65940935	2980	2980	2980	2980	0
509	20231211	104200	65940935	2980	2980	2980	2980	0
510	20231211	104100	65940935	2980	2980	2980	2980	0
511	20231211	104000	65940935	2980	2980	2980	2980	18
512	20231211	103900	65887295	2960	2960	2960	2960	0
513	20231211	103800	65887295	2960	2960	2960	2960	0
514	20231211	103700	65887295	2960	2960	2960	2960	14
515	20231211	103600	65845855	2960	2960	2960	2960	0
516	20231211	103500	65845855	2960	2980	2980	2960	6
517	20231211	103400	65828015	2985	2985	2985	2985	0
518	20231211	103300	65828015	2985	2980	2985	2980	168
519	20231211	103200	65327370	2980	2980	2980	2980	1
520	20231211	103100	65324390	2965	2965	2965	2965	14
521	20231211	103000	65282880	2965	2965	2965	2965	118
522	20231211	102900	64933010	2960	2960	2960	2960	0
523	20231211	102800	64933010	2960	2960	2960	2960	14
524	20231211	102700	64891570	2960	2960	2960	2960	0
525	20231211	102600	64891570	2960	2960	2960	2960	0
526	20231211	102500	64891570	2960	2960	2960	2960	14
527	20231211	102400	64850130	2960	2970	2970	2960	1847
528	20231211	102300	59379250	2985	2980	2985	2970	1100
529	20231211	102200	56105690	2985	2985	2985	2985	0
530	20231211	102100	56105690	2985	2985	2985	2985	4
531	20231211	102000	56093750	2985	2985	2985	2985	18
532	20231211	101900	56040020	2985	2980	2985	2980	88
533	20231211	101800	55777410	2980	2985	2985	2980	663
534	20231211	101700	53798405	2990	2995	2995	2990	452
535	20231211	101600	52445065	2995	2995	2995	2995	14
536	20231211	101500	52403135	2995	2995	2995	2995	0
537	20231211	101400	52403135	2995	2995	2995	2995	0
538	20231211	101300	52403135	2995	2995	2995	2995	14
539	20231211	101200	52361205	2990	2995	2995	2990	500
540	20231211	101100	50865235	2995	3005	3005	2995	133
541	20231211	101000	50466260	3005	3005	3005	3005	32
542	20231211	100900	50370100	3005	3005	3005	3005	26
543	20231211	100800	50291970	3005	3005	3005	3005	40
544	20231211	100700	50171770	3005	3010	3010	3005	14
545	20231211	100600	50129695	3005	3005	3005	3005	0
546	20231211	100500	50129695	3005	3005	3005	3005	0
547	20231211	100400	50129695	3005	3010	3010	3005	14
548	20231211	100300	50087600	3005	3005	3005	3005	0
549	20231211	100200	50087600	3005	3005	3005	3005	3
550	20231211	100100	50078585	3015	3015	3015	3015	0
551	20231211	100000	50078585	3015	3015	3015	3015	18
552	20231211	095900	50024315	3015	3015	3015	3015	5
553	20231211	095800	50009240	3000	3000	3000	3000	14
554	20231211	095700	49967240	3000	3000	3000	3000	0
555	20231211	095600	49967240	3000	3000	3000	3000	0
556	20231211	095500	49967240	3000	3000	3000	3000	14
557	20231211	095400	49925240	3000	3000	3000	3000	0
558	20231211	095300	49925240	3000	3000	3000	3000	0
559	20231211	095200	49925240	3000	3000	3000	3000	18
560	20231211	095100	49871240	3000	3000	3000	3000	0
561	20231211	095000	49871240	3000	3000	3000	3000	0
562	20231211	094900	49871240	3000	3000	3000	3000	14
563	20231211	094800	49829240	3000	3010	3010	3000	129
564	20231211	094700	49442135	3015	3015	3015	3015	0
565	20231211	094600	49442135	3015	3015	3015	3015	0
566	20231211	094500	49442135	3015	3015	3015	3015	5
567	20231211	094400	49427060	3000	3000	3000	3000	0
568	20231211	094300	49427060	3000	3000	3000	3000	18
569	20231211	094200	49373060	3000	3010	3010	3000	1300
570	20231211	094100	45466040	3015	3015	3015	3015	0
571	20231211	094000	45466040	3015	3020	3020	3015	1742
572	20231211	093900	40213820	3025	3025	3025	3025	0
573	20231211	093800	40213820	3025	3030	3030	3025	1478
574	20231211	093700	35742740	3035	3035	3035	3035	0
575	20231211	093600	35742740	3035	3035	3035	3025	18
576	20231211	093500	35688150	3025	3025	3025	3025	1820
577	20231211	093400	30182650	3025	3025	3025	3025	14
578	20231211	093300	30140300	3025	3025	3025	3025	5
579	20231211	093200	30125175	3025	3025	3025	3025	0
580	20231211	093100	30125175	3025	3025	3025	3025	1
581	20231211	093000	30122150	3045	3045	3045	3045	15
582	20231211	092900	30076475	3045	3045	3045	3045	0
583	20231211	092800	30076475	3045	3045	3045	3000	5015
584	20231211	092700	14979580	3045	3045	3045	3045	0
585	20231211	092600	14979580	3045	3045	3045	3045	0
586	20231211	092500	14979580	3045	3060	3060	3045	78
587	20231211	092400	14740930	3060	3060	3060	3060	0
588	20231211	092300	14740930	3060	3060	3060	3060	0
589	20231211	092200	14740930	3060	3045	3060	3045	114
590	20231211	092100	14392300	3045	3045	3045	3045	0
591	20231211	092000	14392300	3045	3060	3060	3045	23
592	20231211	091900	14321995	3050	3050	3050	3050	983
593	20231211	091800	11323845	3050	3050	3050	3050	0
594	20231211	091700	11323845	3050	3050	3050	3050	0
595	20231211	091600	11323845	3050	3050	3050	3050	14
596	20231211	091500	11281145	3050	3050	3050	3050	500
597	20231211	091400	9756145	3050	3050	3050	3050	0
598	20231211	091300	9756145	3050	3050	3050	3050	14
599	20231211	091200	9713445	3050	3050	3050	3050	0
600	20231211	091100	9713445	3050	3050	3050	3050	6
601	20231211	091000	9695145	3060	3060	3060	3055	332
602	20231211	090900	8679335	3060	3060	3060	3060	0
603	20231211	090800	8679335	3060	3060	3060	3060	149
604	20231211	090700	8223395	3065	3065	3065	3065	0
605	20231211	090600	8223395	3065	3065	3065	3065	0
606	20231211	090500	8223395	3065	3065	3065	3065	82
607	20231211	090400	7972065	3065	3065	3065	3065	92
608	20231211	090300	7690085	3065	3065	3065	3065	0
609	20231211	090200	7690085	3065	3065	3065	3065	0
610	20231211	090100	7690085	3065	3065	3065	3065	0
611	20231211	090000	7690085	3065	3065	3065	3065	2403