KissMeData/004150/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184100	132770215	2850	2850	2850	2850	2725
3	20231221	184000	132770215	2850	2850	2850	2850	0
4	20231221	183900	132770215	2850	2850	2850	2850	0
5	20231221	183800	132770215	2850	2850	2850	2850	0
6	20231221	183700	132770215	2850	2850	2850	2850	0
7	20231221	183600	132770215	2850	2850	2850	2850	0
8	20231221	183500	132770215	2850	2850	2850	2850	0
9	20231221	183400	132770215	2850	2850	2850	2850	0
10	20231221	183300	132770215	2850	2850	2850	2850	0
11	20231221	183200	132770215	2850	2850	2850	2850	0
12	20231221	183100	132770215	2850	2850	2850	2850	0
13	20231221	183000	132770215	2850	2850	2850	2850	0
14	20231221	182900	132770215	2850	2850	2850	2850	0
15	20231221	182800	132770215	2850	2850	2850	2850	0
16	20231221	182700	132770215	2850	2850	2850	2850	0
17	20231221	182600	132770215	2850	2850	2850	2850	0
18	20231221	182500	132770215	2850	2850	2850	2850	0
19	20231221	182400	132770215	2850	2850	2850	2850	0
20	20231221	182300	132770215	2850	2850	2850	2850	0
21	20231221	182200	132770215	2850	2850	2850	2850	0
22	20231221	182100	132770215	2850	2850	2850	2850	0
23	20231221	182000	132770215	2850	2850	2850	2850	0
24	20231221	181900	132770215	2850	2850	2850	2850	0
25	20231221	181800	132770215	2850	2850	2850	2850	0
26	20231221	181700	132770215	2850	2850	2850	2850	0
27	20231221	181600	132770215	2850	2850	2850	2850	0
28	20231221	181500	132770215	2850	2850	2850	2850	0
29	20231221	181400	132770215	2850	2850	2850	2850	0
30	20231221	181300	132770215	2850	2850	2850	2850	0
31	20231221	181200	132770215	2850	2850	2850	2850	0
32	20231221	181100	132770215	2850	2850	2850	2850	2725
33	20231221	181000	132770215	2850	2850	2850	2850	0
34	20231221	180900	132770215	2850	2850	2850	2850	0
35	20231221	180800	132770215	2850	2850	2850	2850	0
36	20231221	180700	132770215	2850	2850	2850	2850	0
37	20231221	180600	132770215	2850	2850	2850	2850	0
38	20231221	180500	132770215	2850	2850	2850	2850	0
39	20231221	180400	132770215	2850	2850	2850	2850	0
40	20231221	180300	132770215	2850	2850	2850	2850	0
41	20231221	180200	132770215	2850	2850	2850	2850	0
42	20231221	180100	132770215	2850	2850	2850	2850	0
43	20231221	180000	132770215	2850	2850	2850	2850	0
44	20231221	175900	132770215	2850	2850	2850	2850	0
45	20231221	175800	132770215	2850	2850	2850	2850	0
46	20231221	175700	132770215	2850	2850	2850	2850	0
47	20231221	175600	132770215	2850	2850	2850	2850	0
48	20231221	175500	132770215	2850	2850	2850	2850	0
49	20231221	175400	132770215	2850	2850	2850	2850	0
50	20231221	175300	132770215	2850	2850	2850	2850	0
51	20231221	175200	132770215	2850	2850	2850	2850	0
52	20231221	175100	132770215	2850	2850	2850	2850	0
53	20231221	175000	132770215	2850	2850	2850	2850	0
54	20231221	174900	132770215	2850	2850	2850	2850	0
55	20231221	174800	132770215	2850	2850	2850	2850	0
56	20231221	174700	132770215	2850	2850	2850	2850	0
57	20231221	174600	132770215	2850	2850	2850	2850	0
58	20231221	174500	132770215	2850	2850	2850	2850	0
59	20231221	174400	132770215	2850	2850	2850	2850	0
60	20231221	174300	132770215	2850	2850	2850	2850	0
61	20231221	174200	132770215	2850	2850	2850	2850	0
62	20231221	174100	132770215	2850	2850	2850	2850	2725
63	20231221	174000	132770215	2850	2850	2850	2850	0
64	20231221	173900	132770215	2850	2850	2850	2850	0
65	20231221	173800	132770215	2850	2850	2850	2850	0
66	20231221	173700	132770215	2850	2850	2850	2850	0
67	20231221	173600	132770215	2850	2850	2850	2850	0
68	20231221	173500	132770215	2850	2850	2850	2850	0
69	20231221	173400	132770215	2850	2850	2850	2850	0
70	20231221	173300	132770215	2850	2850	2850	2850	0
71	20231221	173200	132770215	2850	2850	2850	2850	0
72	20231221	173100	132770215	2850	2850	2850	2850	0
73	20231221	173000	132770215	2850	2850	2850	2850	0
74	20231221	172900	132770215	2850	2850	2850	2850	0
75	20231221	172800	132770215	2850	2850	2850	2850	0
76	20231221	172700	132770215	2850	2850	2850	2850	0
77	20231221	172600	132770215	2850	2850	2850	2850	0
78	20231221	172500	132770215	2850	2850	2850	2850	0
79	20231221	172400	132770215	2850	2850	2850	2850	0
80	20231221	172300	132770215	2850	2850	2850	2850	0
81	20231221	172200	132770215	2850	2850	2850	2850	0
82	20231221	172100	132770215	2850	2850	2850	2850	0
83	20231221	172000	132770215	2850	2850	2850	2850	0
84	20231221	171900	132770215	2850	2850	2850	2850	0
85	20231221	171800	132770215	2850	2850	2850	2850	0
86	20231221	171700	132770215	2850	2850	2850	2850	0
87	20231221	171600	132770215	2850	2850	2850	2850	0
88	20231221	171500	132770215	2850	2850	2850	2850	0
89	20231221	171400	132770215	2850	2850	2850	2850	0
90	20231221	171300	132770215	2850	2850	2850	2850	0
91	20231221	171200	132770215	2850	2850	2850	2850	0
92	20231221	171100	132770215	2850	2850	2850	2850	2725
93	20231221	171000	132770215	2850	2850	2850	2850	0
94	20231221	170900	132770215	2850	2850	2850	2850	0
95	20231221	170800	132770215	2850	2850	2850	2850	0
96	20231221	170700	132770215	2850	2850	2850	2850	0
97	20231221	170600	132770215	2850	2850	2850	2850	0
98	20231221	170500	132770215	2850	2850	2850	2850	0
99	20231221	170400	132770215	2850	2850	2850	2850	0
100	20231221	170300	132770215	2850	2850	2850	2850	0
101	20231221	170200	132770215	2850	2850	2850	2850	0
102	20231221	170100	132770215	2850	2850	2850	2850	0
103	20231221	170000	132770215	2850	2850	2850	2850	0
104	20231221	165900	132770215	2850	2850	2850	2850	0
105	20231221	165800	132770215	2850	2850	2850	2850	0
106	20231221	165700	132770215	2850	2850	2850	2850	0
107	20231221	165600	132770215	2850	2850	2850	2850	0
108	20231221	165500	132770215	2850	2850	2850	2850	0
109	20231221	165400	132770215	2850	2850	2850	2850	0
110	20231221	165300	132770215	2850	2850	2850	2850	0
111	20231221	165200	132770215	2850	2850	2850	2850	0
112	20231221	165100	132770215	2850	2850	2850	2850	0
113	20231221	165000	132770215	2850	2850	2850	2850	0
114	20231221	164900	132770215	2850	2850	2850	2850	0
115	20231221	164800	132770215	2850	2850	2850	2850	0
116	20231221	164700	132770215	2850	2850	2850	2850	0
117	20231221	164600	132770215	2850	2850	2850	2850	0
118	20231221	164500	132770215	2850	2850	2850	2850	0
119	20231221	164400	132770215	2850	2850	2850	2850	0
120	20231221	164300	132770215	2850	2850	2850	2850	0
121	20231221	164200	132770215	2850	2850	2850	2850	0
122	20231221	164100	132770215	2850	2850	2850	2850	2725
123	20231221	164000	132770215	2850	2850	2850	2850	0
124	20231221	163900	132770215	2850	2850	2850	2850	0
125	20231221	163800	132770215	2850	2850	2850	2850	0
126	20231221	163700	132770215	2850	2850	2850	2850	0
127	20231221	163600	132770215	2850	2850	2850	2850	0
128	20231221	163500	132770215	2850	2850	2850	2850	0
129	20231221	163400	132770215	2850	2850	2850	2850	0
130	20231221	163300	132770215	2850	2850	2850	2850	0
131	20231221	163200	132770215	2850	2850	2850	2850	0
132	20231221	163100	132770215	2850	2850	2850	2850	0
133	20231221	163000	132770215	2850	2850	2850	2850	0
134	20231221	162900	132770215	2850	2850	2850	2850	0
135	20231221	162800	132770215	2850	2850	2850	2850	0
136	20231221	162700	132770215	2850	2850	2850	2850	0
137	20231221	162600	132770215	2850	2850	2850	2850	0
138	20231221	162500	132770215	2850	2850	2850	2850	0
139	20231221	162400	132770215	2850	2850	2850	2850	0
140	20231221	162300	132770215	2850	2850	2850	2850	0
141	20231221	162200	132770215	2850	2850	2850	2850	0
142	20231221	162100	132770215	2850	2850	2850	2850	0
143	20231221	162000	132770215	2850	2850	2850	2850	0
144	20231221	161900	132770215	2850	2850	2850	2850	0
145	20231221	161800	132770215	2850	2850	2850	2850	0
146	20231221	161700	132770215	2850	2850	2850	2850	0
147	20231221	161600	132770215	2850	2850	2850	2850	0
148	20231221	161500	132770215	2850	2850	2850	2850	0
149	20231221	161400	132770215	2850	2850	2850	2850	0
150	20231221	161300	132770215	2850	2850	2850	2850	0
151	20231221	161200	132770215	2850	2850	2850	2850	0
152	20231221	161100	132770215	2850	2850	2850	2850	2725
153	20231221	161000	132770215	2850	2850	2850	2850	0
154	20231221	160900	132770215	2850	2850	2850	2850	0
155	20231221	160800	132770215	2850	2850	2850	2850	0
156	20231221	160700	132770215	2850	2850	2850	2850	0
157	20231221	160600	132770215	2850	2850	2850	2850	0
158	20231221	160500	132770215	2850	2850	2850	2850	0
159	20231221	160400	132770215	2850	2850	2850	2850	0
160	20231221	160300	132770215	2850	2850	2850	2850	0
161	20231221	160200	132770215	2850	2850	2850	2850	0
162	20231221	160100	132770215	2850	2850	2850	2850	0
163	20231221	160000	132770215	2850	2850	2850	2850	0
164	20231221	155900	132770215	2850	2850	2850	2850	0
165	20231221	155800	132770215	2850	2850	2850	2850	0
166	20231221	155700	132770215	2850	2850	2850	2850	0
167	20231221	155600	132770215	2850	2850	2850	2850	0
168	20231221	155500	132770215	2850	2850	2850	2850	0
169	20231221	155400	132770215	2850	2850	2850	2850	0
170	20231221	155300	132770215	2850	2850	2850	2850	0
171	20231221	155200	132770215	2850	2850	2850	2850	0
172	20231221	155100	132770215	2850	2850	2850	2850	0
173	20231221	155000	132770215	2850	2850	2850	2850	0
174	20231221	154900	132770215	2850	2850	2850	2850	0
175	20231221	154800	132770215	2850	2850	2850	2850	0
176	20231221	154700	132770215	2850	2850	2850	2850	0
177	20231221	154600	132770215	2850	2850	2850	2850	0
178	20231221	154500	132770215	2850	2850	2850	2850	0
179	20231221	154400	132770215	2850	2850	2850	2850	0
180	20231221	154300	132770215	2850	2850	2850	2850	0
181	20231221	154200	132770215	2850	2850	2850	2850	0
182	20231221	154100	132770215	2850	2850	2850	2850	2725
183	20231221	154000	132770215	2850	2850	2850	2850	0
184	20231221	153900	132770215	2850	2850	2850	2850	0
185	20231221	153800	132770215	2850	2850	2850	2850	0
186	20231221	153700	132770215	2850	2850	2850	2850	0
187	20231221	153600	132770215	2850	2850	2850	2850	0
188	20231221	153500	132770215	2850	2850	2850	2850	0
189	20231221	153400	132770215	2850	2850	2850	2850	0
190	20231221	153300	132770215	2850	2850	2850	2850	0
191	20231221	153200	132770215	2850	2850	2850	2850	0
192	20231221	153100	132770215	2850	2850	2850	2850	0
193	20231221	153000	132770215	2850	2850	2850	2850	2725
194	20231221	152900	125003965	2845	2845	2845	2845	0
195	20231221	152800	125003965	2845	2845	2845	2845	0
196	20231221	152700	125003965	2845	2845	2845	2845	0
197	20231221	152600	125003965	2845	2845	2845	2845	0
198	20231221	152500	125003965	2845	2845	2845	2845	0
199	20231221	152400	125003965	2845	2845	2845	2845	0
200	20231221	152300	125003965	2845	2845	2845	2845	0
201	20231221	152200	125003965	2845	2845	2845	2845	0
202	20231221	152100	125003965	2845	2845	2845	2845	0
203	20231221	152000	125003965	2845	2845	2845	2845	0
204	20231221	151900	125003965	2845	2845	2845	2845	28
205	20231221	151800	124924305	2845	2845	2845	2845	0
206	20231221	151700	124924305	2845	2845	2845	2845	84
207	20231221	151600	124685325	2845	2845	2845	2845	0
208	20231221	151500	124685325	2845	2845	2845	2845	56
209	20231221	151400	124526005	2845	2845	2845	2845	28
210	20231221	151300	124446345	2845	2845	2845	2845	0
211	20231221	151200	124446345	2845	2840	2845	2840	49
212	20231221	151100	124307045	2835	2835	2835	2835	0
213	20231221	151000	124307045	2835	2835	2835	2835	0
214	20231221	150900	124307045	2835	2835	2835	2835	0
215	20231221	150800	124307045	2835	2835	2835	2835	1
216	20231221	150700	124304210	2835	2835	2835	2835	0
217	20231221	150600	124304210	2835	2835	2835	2835	0
218	20231221	150500	124304210	2835	2835	2835	2835	0
219	20231221	150400	124304210	2835	2835	2835	2835	22
220	20231221	150300	124241840	2835	2835	2835	2835	0
221	20231221	150200	124241840	2835	2835	2835	2835	8
222	20231221	150100	124219160	2840	2840	2840	2840	0
223	20231221	150000	124219160	2840	2840	2840	2840	2
224	20231221	145900	124213480	2840	2840	2840	2840	0
225	20231221	145800	124213480	2840	2840	2840	2840	0
226	20231221	145700	124213480	2840	2840	2840	2840	0
227	20231221	145600	124213480	2840	2840	2840	2840	0
228	20231221	145500	124213480	2840	2840	2840	2840	67
229	20231221	145400	124023200	2835	2835	2835	2835	0
230	20231221	145300	124023200	2835	2835	2835	2835	0
231	20231221	145200	124023200	2835	2835	2835	2835	0
232	20231221	145100	124023200	2835	2835	2835	2835	0
233	20231221	145000	124023200	2835	2835	2835	2835	0
234	20231221	144900	124023200	2835	2835	2835	2835	1
235	20231221	144800	124020365	2840	2840	2840	2840	0
236	20231221	144700	124020365	2840	2840	2840	2840	0
237	20231221	144600	124020365	2840	2840	2840	2840	0
238	20231221	144500	124020365	2840	2840	2840	2840	0
239	20231221	144400	124020365	2840	2840	2840	2840	0
240	20231221	144300	124020365	2840	2840	2840	2840	0
241	20231221	144200	124020365	2840	2840	2840	2840	3
242	20231221	144100	124011845	2840	2840	2840	2840	0
243	20231221	144000	124011845	2840	2840	2840	2840	0
244	20231221	143900	124011845	2840	2840	2840	2840	0
245	20231221	143800	124011845	2840	2840	2840	2840	45
246	20231221	143700	123884045	2850	2850	2850	2850	0
247	20231221	143600	123884045	2850	2850	2850	2850	0
248	20231221	143500	123884045	2850	2850	2850	2850	0
249	20231221	143400	123884045	2850	2850	2850	2850	0
250	20231221	143300	123884045	2850	2850	2850	2850	0
251	20231221	143200	123884045	2850	2850	2850	2850	0
252	20231221	143100	123884045	2850	2850	2850	2850	0
253	20231221	143000	123884045	2850	2850	2850	2850	0
254	20231221	142900	123884045	2850	2850	2850	2850	9
255	20231221	142800	123858395	2850	2850	2850	2850	2
256	20231221	142700	123852695	2850	2850	2850	2850	0
257	20231221	142600	123852695	2850	2850	2850	2850	0
258	20231221	142500	123852695	2850	2850	2850	2850	0
259	20231221	142400	123852695	2850	2850	2850	2850	0
260	20231221	142300	123852695	2850	2850	2850	2850	0
261	20231221	142200	123852695	2850	2845	2850	2845	189
262	20231221	142100	123314985	2845	2845	2845	2845	28
263	20231221	142000	123235325	2845	2845	2845	2845	0
264	20231221	141900	123235325	2845	2845	2845	2845	0
265	20231221	141800	123235325	2845	2845	2845	2845	0
266	20231221	141700	123235325	2845	2845	2845	2845	28
267	20231221	141600	123155665	2835	2835	2835	2835	0
268	20231221	141500	123155665	2835	2835	2835	2835	0
269	20231221	141400	123155665	2835	2835	2835	2835	0
270	20231221	141300	123155665	2835	2835	2835	2835	16
271	20231221	141200	123110305	2835	2835	2835	2835	0
272	20231221	141100	123110305	2835	2835	2835	2835	1
273	20231221	141000	123107470	2835	2835	2835	2835	74
274	20231221	140900	122897680	2835	2840	2840	2835	829
275	20231221	140800	120546390	2845	2845	2845	2845	0
276	20231221	140700	120546390	2845	2845	2845	2845	0
277	20231221	140600	120546390	2845	2845	2845	2845	0
278	20231221	140500	120546390	2845	2845	2845	2845	0
279	20231221	140400	120546390	2845	2845	2845	2845	0
280	20231221	140300	120546390	2845	2845	2845	2845	53
281	20231221	140200	120395605	2845	2845	2845	2845	0
282	20231221	140100	120395605	2845	2845	2845	2845	0
283	20231221	140000	120395605	2845	2845	2845	2845	0
284	20231221	135900	120395605	2845	2845	2845	2845	0
285	20231221	135800	120395605	2845	2845	2845	2845	0
286	20231221	135700	120395605	2845	2845	2845	2845	6
287	20231221	135600	120378535	2845	2845	2845	2845	0
288	20231221	135500	120378535	2845	2845	2845	2845	0
289	20231221	135400	120378535	2845	2845	2845	2845	0
290	20231221	135300	120378535	2845	2845	2845	2845	5
291	20231221	135200	120364310	2850	2850	2850	2850	0
292	20231221	135100	120364310	2850	2850	2850	2850	0
293	20231221	135000	120364310	2850	2850	2850	2850	0
294	20231221	134900	120364310	2850	2850	2850	2850	0
295	20231221	134800	120364310	2850	2850	2850	2850	0
296	20231221	134700	120364310	2850	2850	2850	2850	0
297	20231221	134600	120364310	2850	2850	2850	2850	0
298	20231221	134500	120364310	2850	2850	2850	2850	0
299	20231221	134400	120364310	2850	2850	2850	2850	0
300	20231221	134300	120364310	2850	2850	2850	2850	0
301	20231221	134200	120364310	2850	2850	2850	2850	0
302	20231221	134100	120364310	2850	2850	2850	2850	0
303	20231221	134000	120364310	2850	2850	2850	2850	0
304	20231221	133900	120364310	2850	2850	2850	2850	0
305	20231221	133800	120364310	2850	2850	2850	2850	9
306	20231221	133700	120338660	2845	2845	2845	2845	0
307	20231221	133600	120338660	2845	2845	2845	2845	0
308	20231221	133500	120338660	2845	2845	2845	2845	128
309	20231221	133400	119974500	2855	2855	2855	2855	0
310	20231221	133300	119974500	2855	2855	2855	2855	0
311	20231221	133200	119974500	2855	2855	2855	2855	0
312	20231221	133100	119974500	2855	2855	2855	2855	0
313	20231221	133000	119974500	2855	2855	2855	2855	0
314	20231221	132900	119974500	2855	2855	2855	2855	0
315	20231221	132800	119974500	2855	2855	2855	2855	0
316	20231221	132700	119974500	2855	2855	2855	2855	0
317	20231221	132600	119974500	2855	2855	2855	2855	0
318	20231221	132500	119974500	2855	2855	2855	2855	0
319	20231221	132400	119974500	2855	2855	2855	2855	0
320	20231221	132300	119974500	2855	2855	2855	2855	0
321	20231221	132200	119974500	2855	2855	2855	2855	0
322	20231221	132100	119974500	2855	2855	2855	2855	0
323	20231221	132000	119974500	2855	2855	2855	2855	0
324	20231221	131900	119974500	2855	2855	2855	2855	0
325	20231221	131800	119974500	2855	2855	2855	2855	10
326	20231221	131700	119945950	2845	2845	2845	2845	0
327	20231221	131600	119945950	2845	2845	2845	2845	0
328	20231221	131500	119945950	2845	2845	2845	2845	0
329	20231221	131400	119945950	2845	2845	2845	2845	0
330	20231221	131300	119945950	2845	2845	2845	2845	0
331	20231221	131200	119945950	2845	2845	2845	2845	0
332	20231221	131100	119945950	2845	2845	2845	2845	0
333	20231221	131000	119945950	2845	2845	2845	2845	0
334	20231221	130900	119945950	2845	2845	2860	2845	403
335	20231221	130800	118799040	2845	2845	2845	2845	50
336	20231221	130700	118656790	2845	2845	2845	2845	78
337	20231221	130600	118434880	2835	2835	2835	2835	1
338	20231221	130500	118432045	2835	2835	2835	2835	0
339	20231221	130400	118432045	2835	2835	2835	2835	2603
340	20231221	130300	111052540	2830	2830	2830	2830	0
341	20231221	130200	111052540	2830	2830	2830	2830	0
342	20231221	130100	111052540	2830	2830	2830	2830	0
343	20231221	130000	111052540	2830	2830	2830	2830	0
344	20231221	125900	111052540	2830	2830	2830	2830	0
345	20231221	125800	111052540	2830	2830	2830	2830	0
346	20231221	125700	111052540	2830	2830	2830	2830	0
347	20231221	125600	111052540	2830	2830	2830	2830	114
348	20231221	125500	110729920	2830	2840	2840	2830	1235
349	20231221	125400	107232710	2845	2845	2845	2845	0
350	20231221	125300	107232710	2845	2845	2845	2845	0
351	20231221	125200	107232710	2845	2845	2845	2845	0
352	20231221	125100	107232710	2845	2845	2845	2845	0
353	20231221	125000	107232710	2845	2845	2845	2845	0
354	20231221	124900	107232710	2845	2845	2845	2845	0
355	20231221	124800	107232710	2845	2845	2845	2845	0
356	20231221	124700	107232710	2845	2845	2845	2845	0
357	20231221	124600	107232710	2845	2845	2845	2845	0
358	20231221	124500	107232710	2845	2845	2845	2845	0
359	20231221	124400	107232710	2845	2845	2845	2845	0
360	20231221	124300	107232710	2845	2845	2845	2845	0
361	20231221	124200	107232710	2845	2845	2845	2845	0
362	20231221	124100	107232710	2845	2845	2845	2845	0
363	20231221	124000	107232710	2845	2845	2845	2845	7
364	20231221	123900	107212795	2845	2845	2845	2845	0
365	20231221	123800	107212795	2845	2845	2845	2845	0
366	20231221	123700	107212795	2845	2845	2845	2845	0
367	20231221	123600	107212795	2845	2845	2845	2845	0
368	20231221	123500	107212795	2845	2845	2845	2845	0
369	20231221	123400	107212795	2845	2845	2845	2845	0
370	20231221	123300	107212795	2845	2845	2845	2845	0
371	20231221	123200	107212795	2845	2845	2845	2845	0
372	20231221	123100	107212795	2845	2845	2845	2845	0
373	20231221	123000	107212795	2845	2845	2845	2845	0
374	20231221	122900	107212795	2845	2845	2845	2845	0
375	20231221	122800	107212795	2845	2845	2845	2845	0
376	20231221	122700	107212795	2845	2845	2845	2845	0
377	20231221	122600	107212795	2845	2845	2845	2845	0
378	20231221	122500	107212795	2845	2845	2845	2845	100
379	20231221	122400	106928295	2845	2845	2845	2845	0
380	20231221	122300	106928295	2845	2845	2845	2845	500
381	20231221	122200	105505795	2845	2845	2845	2845	120
382	20231221	122100	105164395	2845	2840	2845	2840	322
383	20231221	122000	104248315	2840	2840	2840	2840	30
384	20231221	121900	104163115	2840	2840	2840	2840	4
385	20231221	121800	104151755	2840	2840	2840	2840	6
386	20231221	121700	104134715	2840	2840	2840	2840	4
387	20231221	121600	104123355	2840	2840	2840	2840	0
388	20231221	121500	104123355	2840	2840	2840	2840	800
389	20231221	121400	101851355	2840	2840	2840	2840	0
390	20231221	121300	101851355	2840	2840	2840	2840	0
391	20231221	121200	101851355	2840	2840	2840	2840	0
392	20231221	121100	101851355	2840	2840	2840	2840	0
393	20231221	121000	101851355	2840	2840	2840	2840	29
394	20231221	120900	101768995	2840	2840	2840	2840	10
395	20231221	120800	101740595	2840	2840	2840	2840	10
396	20231221	120700	101712195	2840	2840	2840	2840	10
397	20231221	120600	101683795	2840	2840	2840	2840	0
398	20231221	120500	101683795	2840	2840	2840	2840	0
399	20231221	120400	101683795	2840	2840	2840	2840	0
400	20231221	120300	101683795	2840	2840	2840	2840	0
401	20231221	120200	101683795	2840	2840	2840	2840	0
402	20231221	120100	101683795	2840	2840	2840	2840	0
403	20231221	120000	101683795	2840	2840	2840	2840	0
404	20231221	115900	101683795	2840	2840	2840	2840	0
405	20231221	115800	101683795	2840	2840	2840	2840	0
406	20231221	115700	101683795	2840	2840	2840	2840	0
407	20231221	115600	101683795	2840	2840	2840	2840	0
408	20231221	115500	101683795	2840	2840	2840	2840	0
409	20231221	115400	101683795	2840	2840	2840	2840	0
410	20231221	115300	101683795	2840	2840	2840	2840	0
411	20231221	115200	101683795	2840	2840	2840	2840	0
412	20231221	115100	101683795	2840	2835	2840	2835	51
413	20231221	115000	101539205	2840	2840	2840	2840	0
414	20231221	114900	101539205	2840	2840	2840	2840	0
415	20231221	114800	101539205	2840	2840	2840	2840	0
416	20231221	114700	101539205	2840	2840	2840	2840	0
417	20231221	114600	101539205	2840	2840	2840	2840	0
418	20231221	114500	101539205	2840	2840	2840	2840	0
419	20231221	114400	101539205	2840	2840	2840	2840	0
420	20231221	114300	101539205	2840	2840	2840	2840	500
421	20231221	114200	100119205	2835	2835	2835	2835	0
422	20231221	114100	100119205	2835	2835	2835	2835	0
423	20231221	114000	100119205	2835	2835	2835	2835	0
424	20231221	113900	100119205	2835	2835	2835	2835	0
425	20231221	113800	100119205	2835	2835	2835	2835	0
426	20231221	113700	100119205	2835	2835	2835	2835	0
427	20231221	113600	100119205	2835	2835	2835	2835	25
428	20231221	113500	100048330	2835	2835	2835	2835	0
429	20231221	113400	100048330	2835	2835	2835	2835	0
430	20231221	113300	100048330	2835	2835	2835	2835	0
431	20231221	113200	100048330	2835	2835	2835	2835	0
432	20231221	113100	100048330	2835	2835	2835	2835	0
433	20231221	113000	100048330	2835	2835	2835	2835	0
434	20231221	112900	100048330	2835	2835	2835	2835	0
435	20231221	112800	100048330	2835	2835	2835	2835	0
436	20231221	112700	100048330	2835	2835	2835	2835	0
437	20231221	112600	100048330	2835	2835	2835	2835	0
438	20231221	112500	100048330	2835	2835	2835	2835	0
439	20231221	112400	100048330	2835	2835	2835	2835	150
440	20231221	112300	99623080	2835	2835	2835	2835	5
441	20231221	112200	99608905	2835	2835	2835	2835	0
442	20231221	112100	99608905	2835	2835	2835	2835	0
443	20231221	112000	99608905	2835	2835	2835	2835	545
444	20231221	111900	98063830	2840	2840	2840	2840	0
445	20231221	111800	98063830	2840	2840	2840	2840	0
446	20231221	111700	98063830	2840	2840	2840	2840	28
447	20231221	111600	97984310	2830	2835	2835	2830	2000
448	20231221	111500	92323685	2840	2840	2840	2840	0
449	20231221	111400	92323685	2840	2840	2840	2840	0
450	20231221	111300	92323685	2840	2840	2840	2840	0
451	20231221	111200	92323685	2840	2840	2840	2840	0
452	20231221	111100	92323685	2840	2840	2840	2840	0
453	20231221	111000	92323685	2840	2840	2840	2840	0
454	20231221	110900	92323685	2840	2840	2840	2840	0
455	20231221	110800	92323685	2840	2840	2840	2840	0
456	20231221	110700	92323685	2840	2840	2840	2840	0
457	20231221	110600	92323685	2840	2840	2840	2840	0
458	20231221	110500	92323685	2840	2840	2840	2840	0
459	20231221	110400	92323685	2840	2840	2840	2840	0
460	20231221	110300	92323685	2840	2840	2840	2840	0
461	20231221	110200	92323685	2840	2840	2840	2840	0
462	20231221	110100	92323685	2840	2840	2840	2840	0
463	20231221	110000	92323685	2840	2840	2840	2840	0
464	20231221	105900	92323685	2840	2840	2840	2840	0
465	20231221	105800	92323685	2840	2840	2840	2840	0
466	20231221	105700	92323685	2840	2840	2840	2840	0
467	20231221	105600	92323685	2840	2840	2840	2840	0
468	20231221	105500	92323685	2840	2840	2840	2840	0
469	20231221	105400	92323685	2840	2840	2840	2840	0
470	20231221	105300	92323685	2840	2840	2840	2840	100
471	20231221	105200	92039685	2840	2840	2840	2840	0
472	20231221	105100	92039685	2840	2840	2840	2840	0
473	20231221	105000	92039685	2840	2840	2840	2840	0
474	20231221	104900	92039685	2840	2840	2840	2840	0
475	20231221	104800	92039685	2840	2840	2840	2840	0
476	20231221	104700	92039685	2840	2840	2840	2840	0
477	20231221	104600	92039685	2840	2845	2845	2815	20272
478	20231221	104500	34538560	2845	2845	2845	2845	0
479	20231221	104400	34538560	2845	2845	2845	2845	0
480	20231221	104300	34538560	2845	2845	2845	2845	1
481	20231221	104200	34535715	2850	2850	2850	2850	4
482	20231221	104100	34524315	2850	2850	2850	2850	1
483	20231221	104000	34521465	2845	2845	2845	2845	100
484	20231221	103900	34236965	2845	2845	2845	2845	0
485	20231221	103800	34236965	2845	2850	2850	2845	2
486	20231221	103700	34231270	2845	2845	2845	2845	10
487	20231221	103600	34202820	2845	2845	2845	2845	0
488	20231221	103500	34202820	2845	2845	2845	2845	232
489	20231221	103400	33542780	2850	2850	2850	2850	100
490	20231221	103300	33257780	2845	2845	2845	2845	0
491	20231221	103200	33257780	2845	2845	2845	2845	0
492	20231221	103100	33257780	2845	2845	2845	2845	1
493	20231221	103000	33254935	2850	2850	2850	2850	0
494	20231221	102900	33254935	2850	2850	2850	2850	20
495	20231221	102800	33197935	2850	2850	2850	2850	0
496	20231221	102700	33197935	2850	2850	2850	2850	40
497	20231221	102600	33083935	2845	2845	2845	2845	0
498	20231221	102500	33083935	2845	2845	2845	2845	1
499	20231221	102400	33081090	2850	2850	2850	2850	0
500	20231221	102300	33081090	2850	2850	2850	2850	355
501	20231221	102200	32069340	2855	2855	2855	2855	0
502	20231221	102100	32069340	2855	2855	2855	2855	0
503	20231221	102000	32069340	2855	2855	2855	2855	0
504	20231221	101900	32069340	2855	2855	2855	2855	1
505	20231221	101800	32066485	2855	2855	2855	2855	0
506	20231221	101700	32066485	2855	2855	2855	2855	0
507	20231221	101600	32066485	2855	2855	2855	2855	0
508	20231221	101500	32066485	2855	2855	2855	2855	1
509	20231221	101400	32063630	2855	2855	2855	2855	0
510	20231221	101300	32063630	2855	2855	2855	2855	8
511	20231221	101200	32040790	2850	2850	2850	2850	5
512	20231221	101100	32026540	2845	2845	2845	2845	0
513	20231221	101000	32026540	2845	2845	2845	2845	1
514	20231221	100900	32023695	2850	2850	2850	2850	0
515	20231221	100800	32023695	2850	2850	2850	2850	1295
516	20231221	100700	28332945	2855	2855	2855	2855	0
517	20231221	100600	28332945	2855	2855	2855	2855	0
518	20231221	100500	28332945	2855	2855	2855	2855	0
519	20231221	100400	28332945	2855	2855	2855	2855	0
520	20231221	100300	28332945	2855	2855	2855	2855	0
521	20231221	100200	28332945	2855	2855	2855	2855	0
522	20231221	100100	28332945	2855	2855	2855	2855	0
523	20231221	100000	28332945	2855	2855	2855	2855	5
524	20231221	095900	28318670	2855	2855	2855	2855	0
525	20231221	095800	28318670	2855	2855	2855	2855	2
526	20231221	095700	28312960	2855	2855	2855	2855	2
527	20231221	095600	28307250	2855	2855	2855	2855	1
528	20231221	095500	28304395	2850	2850	2850	2850	0
529	20231221	095400	28304395	2850	2850	2850	2850	38
530	20231221	095300	28196095	2855	2855	2855	2855	0
531	20231221	095200	28196095	2855	2855	2855	2855	0
532	20231221	095100	28196095	2855	2855	2855	2855	0
533	20231221	095000	28196095	2855	2855	2855	2855	0
534	20231221	094900	28196095	2855	2855	2855	2855	0
535	20231221	094800	28196095	2855	2855	2855	2855	0
536	20231221	094700	28196095	2855	2855	2855	2855	0
537	20231221	094600	28196095	2855	2855	2855	2855	0
538	20231221	094500	28196095	2855	2855	2855	2855	0
539	20231221	094400	28196095	2855	2855	2855	2855	0
540	20231221	094300	28196095	2855	2855	2855	2855	12
541	20231221	094200	28161835	2860	2860	2860	2860	65
542	20231221	094100	27975935	2860	2860	2860	2860	0
543	20231221	094000	27975935	2860	2860	2860	2860	0
544	20231221	093900	27975935	2860	2860	2860	2860	0
545	20231221	093800	27975935	2860	2860	2860	2860	0
546	20231221	093700	27975935	2860	2860	2860	2860	0
547	20231221	093600	27975935	2860	2860	2860	2860	0
548	20231221	093500	27975935	2860	2860	2860	2860	4
549	20231221	093400	27964495	2865	2865	2865	2865	13
550	20231221	093300	27927250	2865	2865	2865	2865	1
551	20231221	093200	27924385	2860	2860	2860	2860	0
552	20231221	093100	27924385	2860	2860	2860	2860	0
553	20231221	093000	27924385	2860	2860	2860	2860	1
554	20231221	092900	27921525	2865	2865	2865	2865	0
555	20231221	092800	27921525	2865	2865	2865	2865	0
556	20231221	092700	27921525	2865	2865	2865	2865	0
557	20231221	092600	27921525	2865	2865	2865	2865	0
558	20231221	092500	27921525	2865	2865	2865	2865	5
559	20231221	092400	27907200	2865	2865	2865	2865	0
560	20231221	092300	27907200	2865	2865	2865	2865	0
561	20231221	092200	27907200	2865	2865	2865	2865	0
562	20231221	092100	27907200	2865	2865	2865	2865	0
563	20231221	092000	27907200	2865	2865	2865	2865	0
564	20231221	091900	27907200	2865	2865	2865	2865	0
565	20231221	091800	27907200	2865	2865	2865	2865	170
566	20231221	091700	27420150	2860	2860	2860	2860	32
567	20231221	091600	27328630	2855	2855	2855	2855	0
568	20231221	091500	27328630	2855	2855	2855	2855	0
569	20231221	091400	27328630	2855	2855	2855	2855	1
570	20231221	091300	27325775	2855	2855	2855	2855	1
571	20231221	091200	27322920	2845	2845	2845	2845	0
572	20231221	091100	27322920	2845	2845	2845	2845	44
573	20231221	091000	27197740	2845	2845	2845	2845	0
574	20231221	090900	27197740	2845	2845	2845	2845	0
575	20231221	090800	27197740	2845	2845	2845	2845	2525
576	20231221	090700	20014115	2840	2840	2845	2840	2455
577	20231221	090600	13039540	2840	2845	2845	2840	3140
578	20231221	090500	4120440	2845	2845	2845	2845	500
579	20231221	090400	2697940	2845	2845	2845	2845	0
580	20231221	090300	2697940	2845	2845	2845	2845	32
581	20231221	090200	2606900	2845	2845	2845	2845	468
582	20231221	090100	1275440	2845	2845	2845	2845	3
583	20231221	090000	1266905	2845	2870	2870	2845	443