KissMeData/014940/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185900	107869625	2935	2935	2935	2935	784
3	20231215	185800	107869625	2935	2935	2935	2935	0
4	20231215	185700	107869625	2935	2935	2935	2935	0
5	20231215	185600	107869625	2935	2935	2935	2935	0
6	20231215	185500	107869625	2935	2935	2935	2935	0
7	20231215	185400	107869625	2935	2935	2935	2935	0
8	20231215	185300	107869625	2935	2935	2935	2935	0
9	20231215	185200	107869625	2935	2935	2935	2935	0
10	20231215	185100	107869625	2935	2935	2935	2935	0
11	20231215	185000	107869625	2935	2935	2935	2935	0
12	20231215	184900	107869625	2935	2935	2935	2935	0
13	20231215	184800	107869625	2935	2935	2935	2935	0
14	20231215	184700	107869625	2935	2935	2935	2935	0
15	20231215	184600	107869625	2935	2935	2935	2935	0
16	20231215	184500	107869625	2935	2935	2935	2935	0
17	20231215	184400	107869625	2935	2935	2935	2935	0
18	20231215	184300	107869625	2935	2935	2935	2935	0
19	20231215	184200	107869625	2935	2935	2935	2935	0
20	20231215	184100	107869625	2935	2935	2935	2935	0
21	20231215	184000	107869625	2935	2935	2935	2935	0
22	20231215	183900	107869625	2935	2935	2935	2935	0
23	20231215	183800	107869625	2935	2935	2935	2935	0
24	20231215	183700	107869625	2935	2935	2935	2935	0
25	20231215	183600	107869625	2935	2935	2935	2935	0
26	20231215	183500	107869625	2935	2935	2935	2935	0
27	20231215	183400	107869625	2935	2935	2935	2935	0
28	20231215	183300	107869625	2935	2935	2935	2935	0
29	20231215	183200	107869625	2935	2935	2935	2935	0
30	20231215	183100	107869625	2935	2935	2935	2935	0
31	20231215	183000	107869625	2935	2935	2935	2935	0
32	20231215	182900	107869625	2935	2935	2935	2935	784
33	20231215	182800	107869625	2935	2935	2935	2935	0
34	20231215	182700	107869625	2935	2935	2935	2935	0
35	20231215	182600	107869625	2935	2935	2935	2935	0
36	20231215	182500	107869625	2935	2935	2935	2935	0
37	20231215	182400	107869625	2935	2935	2935	2935	0
38	20231215	182300	107869625	2935	2935	2935	2935	0
39	20231215	182200	107869625	2935	2935	2935	2935	0
40	20231215	182100	107869625	2935	2935	2935	2935	0
41	20231215	182000	107869625	2935	2935	2935	2935	0
42	20231215	181900	107869625	2935	2935	2935	2935	0
43	20231215	181800	107869625	2935	2935	2935	2935	0
44	20231215	181700	107869625	2935	2935	2935	2935	0
45	20231215	181600	107869625	2935	2935	2935	2935	0
46	20231215	181500	107869625	2935	2935	2935	2935	0
47	20231215	181400	107869625	2935	2935	2935	2935	0
48	20231215	181300	107869625	2935	2935	2935	2935	0
49	20231215	181200	107869625	2935	2935	2935	2935	0
50	20231215	181100	107869625	2935	2935	2935	2935	0
51	20231215	181000	107869625	2935	2935	2935	2935	0
52	20231215	180900	107869625	2935	2935	2935	2935	0
53	20231215	180800	107869625	2935	2935	2935	2935	0
54	20231215	180700	107869625	2935	2935	2935	2935	0
55	20231215	180600	107869625	2935	2935	2935	2935	0
56	20231215	180500	107869625	2935	2935	2935	2935	0
57	20231215	180400	107869625	2935	2935	2935	2935	0
58	20231215	180300	107869625	2935	2935	2935	2935	0
59	20231215	180200	107869625	2935	2935	2935	2935	0
60	20231215	180100	107869625	2935	2935	2935	2935	0
61	20231215	180000	107869625	2935	2935	2935	2935	0
62	20231215	175900	107869625	2935	2935	2935	2935	784
63	20231215	175800	107869625	2935	2935	2935	2935	0
64	20231215	175700	107869625	2935	2935	2935	2935	0
65	20231215	175600	107869625	2935	2935	2935	2935	0
66	20231215	175500	107869625	2935	2935	2935	2935	0
67	20231215	175400	107869625	2935	2935	2935	2935	0
68	20231215	175300	107869625	2935	2935	2935	2935	0
69	20231215	175200	107869625	2935	2935	2935	2935	0
70	20231215	175100	107869625	2935	2935	2935	2935	0
71	20231215	175000	107869625	2935	2935	2935	2935	0
72	20231215	174900	107869625	2935	2935	2935	2935	0
73	20231215	174800	107869625	2935	2935	2935	2935	0
74	20231215	174700	107869625	2935	2935	2935	2935	0
75	20231215	174600	107869625	2935	2935	2935	2935	0
76	20231215	174500	107869625	2935	2935	2935	2935	0
77	20231215	174400	107869625	2935	2935	2935	2935	0
78	20231215	174300	107869625	2935	2935	2935	2935	0
79	20231215	174200	107869625	2935	2935	2935	2935	0
80	20231215	174100	107869625	2935	2935	2935	2935	0
81	20231215	174000	107869625	2935	2935	2935	2935	0
82	20231215	173900	107869625	2935	2935	2935	2935	0
83	20231215	173800	107869625	2935	2935	2935	2935	0
84	20231215	173700	107869625	2935	2935	2935	2935	0
85	20231215	173600	107869625	2935	2935	2935	2935	0
86	20231215	173500	107869625	2935	2935	2935	2935	0
87	20231215	173400	107869625	2935	2935	2935	2935	0
88	20231215	173300	107869625	2935	2935	2935	2935	0
89	20231215	173200	107869625	2935	2935	2935	2935	0
90	20231215	173100	107869625	2935	2935	2935	2935	0
91	20231215	173000	107869625	2935	2935	2935	2935	0
92	20231215	172900	107869625	2935	2935	2935	2935	784
93	20231215	172800	107869625	2935	2935	2935	2935	0
94	20231215	172700	107869625	2935	2935	2935	2935	0
95	20231215	172600	107869625	2935	2935	2935	2935	0
96	20231215	172500	107869625	2935	2935	2935	2935	0
97	20231215	172400	107869625	2935	2935	2935	2935	0
98	20231215	172300	107869625	2935	2935	2935	2935	0
99	20231215	172200	107869625	2935	2935	2935	2935	0
100	20231215	172100	107869625	2935	2935	2935	2935	0
101	20231215	172000	107869625	2935	2935	2935	2935	0
102	20231215	171900	107869625	2935	2935	2935	2935	0
103	20231215	171800	107869625	2935	2935	2935	2935	0
104	20231215	171700	107869625	2935	2935	2935	2935	0
105	20231215	171600	107869625	2935	2935	2935	2935	0
106	20231215	171500	107869625	2935	2935	2935	2935	0
107	20231215	171400	107869625	2935	2935	2935	2935	0
108	20231215	171300	107869625	2935	2935	2935	2935	0
109	20231215	171200	107869625	2935	2935	2935	2935	0
110	20231215	171100	107869625	2935	2935	2935	2935	0
111	20231215	171000	107869625	2935	2935	2935	2935	0
112	20231215	170900	107869625	2935	2935	2935	2935	0
113	20231215	170800	107869625	2935	2935	2935	2935	0
114	20231215	170700	107869625	2935	2935	2935	2935	0
115	20231215	170600	107869625	2935	2935	2935	2935	0
116	20231215	170500	107869625	2935	2935	2935	2935	0
117	20231215	170400	107869625	2935	2935	2935	2935	0
118	20231215	170300	107869625	2935	2935	2935	2935	0
119	20231215	170200	107869625	2935	2935	2935	2935	0
120	20231215	170100	107869625	2935	2935	2935	2935	0
121	20231215	170000	107869625	2935	2935	2935	2935	0
122	20231215	165900	107869625	2935	2935	2935	2935	784
123	20231215	165800	107869625	2935	2935	2935	2935	0
124	20231215	165700	107869625	2935	2935	2935	2935	0
125	20231215	165600	107869625	2935	2935	2935	2935	0
126	20231215	165500	107869625	2935	2935	2935	2935	0
127	20231215	165400	107869625	2935	2935	2935	2935	0
128	20231215	165300	107869625	2935	2935	2935	2935	0
129	20231215	165200	107869625	2935	2935	2935	2935	0
130	20231215	165100	107869625	2935	2935	2935	2935	0
131	20231215	165000	107869625	2935	2935	2935	2935	0
132	20231215	164900	107869625	2935	2935	2935	2935	0
133	20231215	164800	107869625	2935	2935	2935	2935	0
134	20231215	164700	107869625	2935	2935	2935	2935	0
135	20231215	164600	107869625	2935	2935	2935	2935	0
136	20231215	164500	107869625	2935	2935	2935	2935	0
137	20231215	164400	107869625	2935	2935	2935	2935	0
138	20231215	164300	107869625	2935	2935	2935	2935	0
139	20231215	164200	107869625	2935	2935	2935	2935	0
140	20231215	164100	107869625	2935	2935	2935	2935	0
141	20231215	164000	107869625	2935	2935	2935	2935	0
142	20231215	163900	107869625	2935	2935	2935	2935	0
143	20231215	163800	107869625	2935	2935	2935	2935	0
144	20231215	163700	107869625	2935	2935	2935	2935	0
145	20231215	163600	107869625	2935	2935	2935	2935	0
146	20231215	163500	107869625	2935	2935	2935	2935	0
147	20231215	163400	107869625	2935	2935	2935	2935	0
148	20231215	163300	107869625	2935	2935	2935	2935	0
149	20231215	163200	107869625	2935	2935	2935	2935	0
150	20231215	163100	107869625	2935	2935	2935	2935	0
151	20231215	163000	107869625	2935	2935	2935	2935	0
152	20231215	162900	107869625	2935	2935	2935	2935	784
153	20231215	162800	107869625	2935	2935	2935	2935	0
154	20231215	162700	107869625	2935	2935	2935	2935	0
155	20231215	162600	107869625	2935	2935	2935	2935	0
156	20231215	162500	107869625	2935	2935	2935	2935	0
157	20231215	162400	107869625	2935	2935	2935	2935	0
158	20231215	162300	107869625	2935	2935	2935	2935	0
159	20231215	162200	107869625	2935	2935	2935	2935	0
160	20231215	162100	107869625	2935	2935	2935	2935	0
161	20231215	162000	107869625	2935	2935	2935	2935	0
162	20231215	161900	107869625	2935	2935	2935	2935	0
163	20231215	161800	107869625	2935	2935	2935	2935	0
164	20231215	161700	107869625	2935	2935	2935	2935	0
165	20231215	161600	107869625	2935	2935	2935	2935	0
166	20231215	161500	107869625	2935	2935	2935	2935	0
167	20231215	161400	107869625	2935	2935	2935	2935	0
168	20231215	161300	107869625	2935	2935	2935	2935	0
169	20231215	161200	107869625	2935	2935	2935	2935	0
170	20231215	161100	107869625	2935	2935	2935	2935	0
171	20231215	161000	107869625	2935	2935	2935	2935	0
172	20231215	160900	107869625	2935	2935	2935	2935	0
173	20231215	160800	107869625	2935	2935	2935	2935	0
174	20231215	160700	107869625	2935	2935	2935	2935	0
175	20231215	160600	107869625	2935	2935	2935	2935	0
176	20231215	160500	107869625	2935	2935	2935	2935	0
177	20231215	160400	107869625	2935	2935	2935	2935	0
178	20231215	160300	107869625	2935	2935	2935	2935	0
179	20231215	160200	107869625	2935	2935	2935	2935	0
180	20231215	160100	107869625	2935	2935	2935	2935	0
181	20231215	160000	107869625	2935	2935	2935	2935	0
182	20231215	155900	107869625	2935	2935	2935	2935	784
183	20231215	155800	107869625	2935	2935	2935	2935	0
184	20231215	155700	107869625	2935	2935	2935	2935	0
185	20231215	155600	107869625	2935	2935	2935	2935	0
186	20231215	155500	107869625	2935	2935	2935	2935	0
187	20231215	155400	107869625	2935	2935	2935	2935	0
188	20231215	155300	107869625	2935	2935	2935	2935	0
189	20231215	155200	107869625	2935	2935	2935	2935	0
190	20231215	155100	107869625	2935	2935	2935	2935	0
191	20231215	155000	107869625	2935	2935	2935	2935	0
192	20231215	154900	107869625	2935	2935	2935	2935	0
193	20231215	154800	107869625	2935	2935	2935	2935	0
194	20231215	154700	107869625	2935	2935	2935	2935	0
195	20231215	154600	107869625	2935	2935	2935	2935	0
196	20231215	154500	107869625	2935	2935	2935	2935	0
197	20231215	154400	107869625	2935	2935	2935	2935	0
198	20231215	154300	107869625	2935	2935	2935	2935	0
199	20231215	154200	107869625	2935	2935	2935	2935	0
200	20231215	154100	107869625	2935	2935	2935	2935	0
201	20231215	154000	107869625	2935	2935	2935	2935	0
202	20231215	153900	107869625	2935	2935	2935	2935	0
203	20231215	153800	107869625	2935	2935	2935	2935	0
204	20231215	153700	107869625	2935	2935	2935	2935	0
205	20231215	153600	107869625	2935	2935	2935	2935	0
206	20231215	153500	107869625	2935	2935	2935	2935	0
207	20231215	153400	107869625	2935	2935	2935	2935	0
208	20231215	153300	107869625	2935	2935	2935	2935	0
209	20231215	153200	107869625	2935	2935	2935	2935	0
210	20231215	153100	107869625	2935	2935	2935	2935	0
211	20231215	153000	107869625	2935	2935	2935	2935	784
212	20231215	152900	105568585	2950	2950	2950	2950	0
213	20231215	152800	105568585	2950	2950	2950	2950	0
214	20231215	152700	105568585	2950	2950	2950	2950	0
215	20231215	152600	105568585	2950	2950	2950	2950	0
216	20231215	152500	105568585	2950	2950	2950	2950	0
217	20231215	152400	105568585	2950	2950	2950	2950	0
218	20231215	152300	105568585	2950	2950	2950	2950	0
219	20231215	152200	105568585	2950	2950	2950	2950	0
220	20231215	152100	105568585	2950	2950	2950	2950	0
221	20231215	152000	105568585	2950	2950	2950	2950	0
222	20231215	151900	105568585	2950	2965	2965	2950	54
223	20231215	151800	105408610	2970	2950	2970	2950	7
224	20231215	151700	105387940	2965	2950	2965	2950	2
225	20231215	151600	105382025	2950	2950	2950	2950	1
226	20231215	151500	105379075	2965	2945	2965	2945	5
227	20231215	151400	105364290	2965	2965	2965	2965	0
228	20231215	151300	105364290	2965	2965	2965	2965	71
229	20231215	151200	105153775	2960	2960	2960	2960	0
230	20231215	151100	105153775	2960	2960	2960	2960	0
231	20231215	151000	105153775	2960	2960	2960	2960	0
232	20231215	150900	105153775	2960	2960	2960	2960	289
233	20231215	150800	104298335	2970	2970	2970	2970	38
234	20231215	150700	104185475	2970	2945	2970	2945	1000
235	20231215	150600	101231600	2945	2945	2945	2945	0
236	20231215	150500	101231600	2945	2945	2945	2945	0
237	20231215	150400	101231600	2945	2945	2945	2945	0
238	20231215	150300	101231600	2945	2945	2945	2945	0
239	20231215	150200	101231600	2945	2945	2945	2945	1
240	20231215	150100	101228655	2945	2945	2945	2945	0
241	20231215	150000	101228655	2945	2945	2945	2945	0
242	20231215	145900	101228655	2945	2945	2945	2945	7
243	20231215	145800	101208040	2945	2945	2945	2945	0
244	20231215	145700	101208040	2945	2940	2945	2935	702
245	20231215	145600	99144720	2940	2940	2940	2940	0
246	20231215	145500	99144720	2940	2940	2940	2940	3
247	20231215	145400	99135900	2940	2940	2940	2940	141
248	20231215	145300	98721360	2940	2940	2940	2940	38
249	20231215	145200	98609640	2940	2940	2940	2940	0
250	20231215	145100	98609640	2940	2940	2940	2940	0
251	20231215	145000	98609640	2940	2940	2940	2940	0
252	20231215	144900	98609640	2940	2940	2940	2940	0
253	20231215	144800	98609640	2940	2940	2940	2940	99
254	20231215	144700	98318580	2940	2940	2940	2940	0
255	20231215	144600	98318580	2940	2940	2940	2940	0
256	20231215	144500	98318580	2940	2940	2940	2940	0
257	20231215	144400	98318580	2940	2940	2940	2940	0
258	20231215	144300	98318580	2940	2940	2940	2940	28
259	20231215	144200	98236260	2935	2935	2935	2935	0
260	20231215	144100	98236260	2935	2935	2935	2935	14
261	20231215	144000	98195170	2940	2940	2940	2940	0
262	20231215	143900	98195170	2940	2940	2940	2940	5
263	20231215	143800	98180470	2940	2940	2940	2940	38
264	20231215	143700	98068750	2940	2940	2940	2940	0
265	20231215	143600	98068750	2940	2940	2940	2940	0
266	20231215	143500	98068750	2940	2940	2940	2940	0
267	20231215	143400	98068750	2940	2940	2940	2940	0
268	20231215	143300	98068750	2940	2940	2940	2940	0
269	20231215	143200	98068750	2940	2940	2940	2940	0
270	20231215	143100	98068750	2940	2940	2940	2940	0
271	20231215	143000	98068750	2940	2940	2940	2940	0
272	20231215	142900	98068750	2940	2940	2940	2940	0
273	20231215	142800	98068750	2940	2940	2940	2940	0
274	20231215	142700	98068750	2940	2940	2940	2940	2
275	20231215	142600	98062870	2940	2940	2940	2940	0
276	20231215	142500	98062870	2940	2940	2940	2940	0
277	20231215	142400	98062870	2940	2940	2940	2940	0
278	20231215	142300	98062870	2940	2940	2940	2940	20
279	20231215	142200	98004070	2940	2940	2940	2940	0
280	20231215	142100	98004070	2940	2940	2940	2940	0
281	20231215	142000	98004070	2940	2940	2940	2940	0
282	20231215	141900	98004070	2940	2940	2940	2940	0
283	20231215	141800	98004070	2940	2940	2940	2940	0
284	20231215	141700	98004070	2940	2940	2940	2940	0
285	20231215	141600	98004070	2940	2940	2940	2940	0
286	20231215	141500	98004070	2940	2940	2940	2940	0
287	20231215	141400	98004070	2940	2940	2940	2940	11
288	20231215	141300	97971730	2940	2940	2940	2940	90
289	20231215	141200	97707130	2940	2940	2940	2940	0
290	20231215	141100	97707130	2940	2940	2940	2940	30
291	20231215	141000	97618930	2930	2930	2930	2930	0
292	20231215	140900	97618930	2930	2930	2930	2930	0
293	20231215	140800	97618930	2930	2930	2930	2930	0
294	20231215	140700	97618930	2930	2930	2930	2930	0
295	20231215	140600	97618930	2930	2930	2930	2930	0
296	20231215	140500	97618930	2930	2930	2930	2930	534
297	20231215	140400	96054310	2930	2930	2930	2930	0
298	20231215	140300	96054310	2930	2930	2930	2930	1
299	20231215	140200	96051380	2930	2930	2930	2930	100
300	20231215	140100	95758380	2935	2935	2935	2935	125
301	20231215	140000	95391505	2940	2940	2940	2940	0
302	20231215	135900	95391505	2940	2940	2940	2940	0
303	20231215	135800	95391505	2940	2940	2940	2940	0
304	20231215	135700	95391505	2940	2940	2940	2940	46
305	20231215	135600	95256265	2940	2940	2940	2940	0
306	20231215	135500	95256265	2940	2940	2940	2940	0
307	20231215	135400	95256265	2940	2940	2940	2940	0
308	20231215	135300	95256265	2940	2940	2940	2940	0
309	20231215	135200	95256265	2940	2940	2940	2940	0
310	20231215	135100	95256265	2940	2940	2940	2940	0
311	20231215	135000	95256265	2940	2940	2940	2940	0
312	20231215	134900	95256265	2940	2940	2940	2940	0
313	20231215	134800	95256265	2940	2940	2940	2940	0
314	20231215	134700	95256265	2940	2940	2940	2940	0
315	20231215	134600	95256265	2940	2940	2940	2940	0
316	20231215	134500	95256265	2940	2940	2940	2940	0
317	20231215	134400	95256265	2940	2940	2940	2940	0
318	20231215	134300	95256265	2940	2940	2940	2940	0
319	20231215	134200	95256265	2940	2940	2940	2940	0
320	20231215	134100	95256265	2940	2940	2940	2940	0
321	20231215	134000	95256265	2940	2940	2940	2940	0
322	20231215	133900	95256265	2940	2940	2940	2940	0
323	20231215	133800	95256265	2940	2940	2940	2940	1
324	20231215	133700	95253325	2940	2940	2940	2940	0
325	20231215	133600	95253325	2940	2940	2940	2940	7
326	20231215	133500	95232745	2940	2940	2940	2940	10
327	20231215	133400	95203345	2940	2940	2940	2940	1
328	20231215	133300	95200405	2940	2940	2940	2940	1
329	20231215	133200	95197465	2935	2935	2935	2935	529
330	20231215	133100	93644850	2935	2935	2935	2935	0
331	20231215	133000	93644850	2935	2935	2935	2935	0
332	20231215	132900	93644850	2935	2935	2935	2935	0
333	20231215	132800	93644850	2935	2935	2935	2935	0
334	20231215	132700	93644850	2935	2935	2935	2935	125
335	20231215	132600	93277975	2940	2940	2940	2940	0
336	20231215	132500	93277975	2940	2940	2940	2940	470
337	20231215	132400	91896175	2945	2945	2945	2945	865
338	20231215	132300	89348750	2945	2945	2945	2945	0
339	20231215	132200	89348750	2945	2945	2945	2945	0
340	20231215	132100	89348750	2945	2945	2945	2945	110
341	20231215	132000	89024800	2950	2950	2950	2950	0
342	20231215	131900	89024800	2950	2950	2950	2950	0
343	20231215	131800	89024800	2950	2950	2950	2950	0
344	20231215	131700	89024800	2950	2950	2950	2950	0
345	20231215	131600	89024800	2950	2950	2950	2950	0
346	20231215	131500	89024800	2950	2950	2950	2950	0
347	20231215	131400	89024800	2950	2950	2950	2950	0
348	20231215	131300	89024800	2950	2950	2950	2950	0
349	20231215	131200	89024800	2950	2950	2950	2950	0
350	20231215	131100	89024800	2950	2950	2950	2950	0
351	20231215	131000	89024800	2950	2950	2950	2950	0
352	20231215	130900	89024800	2950	2950	2950	2950	0
353	20231215	130800	89024800	2950	2950	2950	2950	0
354	20231215	130700	89024800	2950	2950	2950	2950	100
355	20231215	130600	88729800	2950	2965	2965	2950	3600
356	20231215	130500	78098665	2970	2970	2970	2970	0
357	20231215	130400	78098665	2970	2970	2970	2970	0
358	20231215	130300	78098665	2970	2970	2970	2970	1
359	20231215	130200	78095695	2970	2970	2970	2970	100
360	20231215	130100	77798695	2970	2970	2970	2970	0
361	20231215	130000	77798695	2970	2970	2970	2970	0
362	20231215	125900	77798695	2970	2970	2970	2970	0
363	20231215	125800	77798695	2970	2970	2970	2970	0
364	20231215	125700	77798695	2970	2970	2970	2970	0
365	20231215	125600	77798695	2970	2970	2970	2970	0
366	20231215	125500	77798695	2970	2970	2970	2970	0
367	20231215	125400	77798695	2970	2970	2970	2970	0
368	20231215	125300	77798695	2970	2970	2970	2970	20
369	20231215	125200	77739295	2970	2970	2970	2970	0
370	20231215	125100	77739295	2970	2970	2970	2970	1
371	20231215	125000	77736325	2960	2960	2960	2960	0
372	20231215	124900	77736325	2960	2960	2960	2960	0
373	20231215	124800	77736325	2960	2960	2960	2960	0
374	20231215	124700	77736325	2960	2960	2960	2960	0
375	20231215	124600	77736325	2960	2960	2960	2960	0
376	20231215	124500	77736325	2960	2960	2960	2960	0
377	20231215	124400	77736325	2960	2960	2960	2960	0
378	20231215	124300	77736325	2960	2960	2960	2960	0
379	20231215	124200	77736325	2960	2960	2960	2960	0
380	20231215	124100	77736325	2960	2960	2960	2960	0
381	20231215	124000	77736325	2960	2960	2960	2960	0
382	20231215	123900	77736325	2960	2960	2960	2960	0
383	20231215	123800	77736325	2960	2960	2960	2960	0
384	20231215	123700	77736325	2960	2970	2970	2960	2300
385	20231215	123600	70925200	2975	2975	2975	2975	0
386	20231215	123500	70925200	2975	2975	2975	2975	0
387	20231215	123400	70925200	2975	2975	2975	2975	0
388	20231215	123300	70925200	2975	2975	2975	2975	1
389	20231215	123200	70922225	2970	2970	2970	2970	0
390	20231215	123100	70922225	2970	2970	2970	2970	0
391	20231215	123000	70922225	2970	2970	2970	2970	0
392	20231215	122900	70922225	2970	2970	2970	2970	0
393	20231215	122800	70922225	2970	2970	2970	2970	0
394	20231215	122700	70922225	2970	2970	2970	2970	0
395	20231215	122600	70922225	2970	2970	2970	2970	0
396	20231215	122500	70922225	2970	2970	2970	2970	31
397	20231215	122400	70830155	2970	2970	2970	2970	0
398	20231215	122300	70830155	2970	2970	2970	2970	0
399	20231215	122200	70830155	2970	2970	2970	2970	0
400	20231215	122100	70830155	2970	2970	2970	2970	0
401	20231215	122000	70830155	2970	2970	2970	2970	0
402	20231215	121900	70830155	2970	2970	2970	2970	0
403	20231215	121800	70830155	2970	2970	2970	2970	0
404	20231215	121700	70830155	2970	2970	2970	2970	0
405	20231215	121600	70830155	2970	2970	2970	2970	0
406	20231215	121500	70830155	2970	2970	2970	2970	3
407	20231215	121400	70821245	2970	2970	2970	2970	0
408	20231215	121300	70821245	2970	2970	2970	2970	0
409	20231215	121200	70821245	2970	2970	2970	2970	13
410	20231215	121100	70782635	2975	2975	2975	2975	0
411	20231215	121000	70782635	2975	2975	2975	2975	0
412	20231215	120900	70782635	2975	2975	2975	2975	0
413	20231215	120800	70782635	2975	2975	2975	2975	0
414	20231215	120700	70782635	2975	2975	2975	2975	0
415	20231215	120600	70782635	2975	2975	2975	2975	0
416	20231215	120500	70782635	2975	2975	2975	2975	0
417	20231215	120400	70782635	2975	2975	2975	2975	0
418	20231215	120300	70782635	2975	2975	2975	2975	0
419	20231215	120200	70782635	2975	2975	2975	2975	0
420	20231215	120100	70782635	2975	2975	2975	2975	0
421	20231215	120000	70782635	2975	2975	2975	2975	0
422	20231215	115900	70782635	2975	2975	2975	2975	0
423	20231215	115800	70782635	2975	2975	2975	2975	0
424	20231215	115700	70782635	2975	2975	2975	2975	0
425	20231215	115600	70782635	2975	2975	2975	2975	100
426	20231215	115500	70485135	2975	2975	2975	2975	0
427	20231215	115400	70485135	2975	2975	2975	2975	0
428	20231215	115300	70485135	2975	2975	2975	2975	0
429	20231215	115200	70485135	2975	2975	2975	2975	3
430	20231215	115100	70476210	2970	2970	2970	2970	0
431	20231215	115000	70476210	2970	2970	2970	2970	3
432	20231215	114900	70467300	2975	2975	2975	2975	0
433	20231215	114800	70467300	2975	2975	2975	2975	1
434	20231215	114700	70464325	2975	2975	2975	2975	0
435	20231215	114600	70464325	2975	2975	2975	2975	0
436	20231215	114500	70464325	2975	2975	2975	2975	0
437	20231215	114400	70464325	2975	2975	2975	2975	0
438	20231215	114300	70464325	2975	2975	2975	2975	0
439	20231215	114200	70464325	2975	2975	2975	2975	0
440	20231215	114100	70464325	2975	2975	2975	2975	11
441	20231215	114000	70431600	2980	2980	2980	2980	0
442	20231215	113900	70431600	2980	2980	2980	2980	0
443	20231215	113800	70431600	2980	2980	2980	2980	0
444	20231215	113700	70431600	2980	2980	2980	2980	0
445	20231215	113600	70431600	2980	2980	2980	2980	0
446	20231215	113500	70431600	2980	2980	2980	2980	0
447	20231215	113400	70431600	2980	2980	2980	2980	0
448	20231215	113300	70431600	2980	2980	2980	2980	500
449	20231215	113200	68941600	2980	2980	2980	2980	0
450	20231215	113100	68941600	2980	2980	2980	2980	0
451	20231215	113000	68941600	2980	2980	2980	2980	0
452	20231215	112900	68941600	2980	2980	2980	2980	0
453	20231215	112800	68941600	2980	2980	2980	2980	0
454	20231215	112700	68941600	2980	2980	2980	2980	0
455	20231215	112600	68941600	2980	2980	2980	2980	855
456	20231215	112500	66393700	2970	2970	2970	2970	0
457	20231215	112400	66393700	2970	2970	2970	2970	0
458	20231215	112300	66393700	2970	2970	2970	2970	0
459	20231215	112200	66393700	2970	2970	2970	2970	0
460	20231215	112100	66393700	2970	2970	2970	2970	1
461	20231215	112000	66390730	2980	2980	2980	2980	0
462	20231215	111900	66390730	2980	2980	2980	2980	0
463	20231215	111800	66390730	2980	2980	2980	2980	0
464	20231215	111700	66390730	2980	2970	2980	2970	7
465	20231215	111600	66369880	2965	2965	2965	2965	0
466	20231215	111500	66369880	2965	2965	2965	2965	413
467	20231215	111400	65145335	2965	2965	2965	2965	0
468	20231215	111300	65145335	2965	2965	2965	2965	0
469	20231215	111200	65145335	2965	2965	2965	2965	0
470	20231215	111100	65145335	2965	2965	2965	2965	20
471	20231215	111000	65086035	2965	2965	2965	2965	0
472	20231215	110900	65086035	2965	2965	2965	2965	0
473	20231215	110800	65086035	2965	2965	2965	2965	67
474	20231215	110700	64887380	2970	2970	2970	2970	0
475	20231215	110600	64887380	2970	2970	2970	2970	114
476	20231215	110500	64548800	2975	2975	2975	2975	0
477	20231215	110400	64548800	2975	2975	2975	2975	0
478	20231215	110300	64548800	2975	2975	2975	2975	10
479	20231215	110200	64519050	2975	2975	2975	2975	0
480	20231215	110100	64519050	2975	2975	2975	2975	1
481	20231215	110000	64516075	2970	2970	2970	2970	0
482	20231215	105900	64516075	2970	2970	2970	2970	0
483	20231215	105800	64516075	2970	2970	2970	2970	0
484	20231215	105700	64516075	2970	2970	2970	2970	0
485	20231215	105600	64516075	2970	2970	2970	2970	24
486	20231215	105500	64444795	2970	2970	2970	2970	0
487	20231215	105400	64444795	2970	2970	2970	2970	0
488	20231215	105300	64444795	2970	2970	2970	2970	0
489	20231215	105200	64444795	2970	2980	2980	2970	201
490	20231215	105100	63845825	2980	2980	2980	2980	0
491	20231215	105000	63845825	2980	2980	2980	2980	190
492	20231215	104900	63279625	2980	2980	2980	2980	10
493	20231215	104800	63249825	2975	2975	2975	2975	18
494	20231215	104700	63196275	2975	2975	2975	2975	0
495	20231215	104600	63196275	2975	2975	2975	2975	0
496	20231215	104500	63196275	2975	2975	2975	2975	44
497	20231215	104400	63065375	2975	2975	2975	2975	0
498	20231215	104300	63065375	2975	2975	2975	2975	1145
499	20231215	104200	59659000	2975	2975	2975	2975	0
500	20231215	104100	59659000	2975	2975	2975	2975	0
501	20231215	104000	59659000	2975	2975	2975	2975	13
502	20231215	103900	59620325	2975	2975	2975	2975	0
503	20231215	103800	59620325	2975	2975	2975	2975	0
504	20231215	103700	59620325	2975	2975	2975	2975	0
505	20231215	103600	59620325	2975	2975	2975	2975	0
506	20231215	103500	59620325	2975	2975	2975	2975	0
507	20231215	103400	59620325	2975	2975	2975	2975	0
508	20231215	103300	59620325	2975	2975	2975	2975	0
509	20231215	103200	59620325	2975	2975	2975	2975	0
510	20231215	103100	59620325	2975	2975	2975	2975	4
511	20231215	103000	59608425	2975	2975	2975	2975	0
512	20231215	102900	59608425	2975	2975	2975	2975	0
513	20231215	102800	59608425	2975	2975	2975	2975	0
514	20231215	102700	59608425	2975	2975	2975	2975	0
515	20231215	102600	59608425	2975	2975	2975	2975	1
516	20231215	102500	59605450	2975	2975	2975	2975	5
517	20231215	102400	59590575	2975	2975	2975	2975	77
518	20231215	102300	59361500	2975	2975	2975	2975	0
519	20231215	102200	59361500	2975	2975	2975	2975	0
520	20231215	102100	59361500	2975	2975	2975	2975	12
521	20231215	102000	59325800	2975	2975	2975	2975	0
522	20231215	101900	59325800	2975	2975	2975	2975	0
523	20231215	101800	59325800	2975	2975	2975	2975	0
524	20231215	101700	59325800	2975	2975	2975	2975	0
525	20231215	101600	59325800	2975	2975	2975	2975	1
526	20231215	101500	59322825	2960	2960	2960	2960	0
527	20231215	101400	59322825	2960	2960	2960	2960	0
528	20231215	101300	59322825	2960	2960	2960	2960	0
529	20231215	101200	59322825	2960	2960	2960	2960	1
530	20231215	101100	59319865	2950	2950	2950	2950	0
531	20231215	101000	59319865	2950	2950	2950	2950	0
532	20231215	100900	59319865	2950	2950	2950	2950	0
533	20231215	100800	59319865	2950	2955	2955	2950	2966
534	20231215	100700	50563885	2950	2965	2965	2950	4000
535	20231215	100600	38745170	2975	2970	2975	2965	1623
536	20231215	100500	33931505	2975	2970	2975	2970	401
537	20231215	100400	32740530	2975	2975	2975	2975	10
538	20231215	100300	32710780	2980	2980	2980	2980	0
539	20231215	100200	32710780	2980	2980	2980	2980	10
540	20231215	100100	32680980	2975	2975	2975	2975	0
541	20231215	100000	32680980	2975	2975	2975	2975	714
542	20231215	095900	30556830	2970	2970	2970	2970	0
543	20231215	095800	30556830	2970	2970	2970	2970	0
544	20231215	095700	30556830	2970	2970	2970	2970	0
545	20231215	095600	30556830	2970	2970	2970	2970	0
546	20231215	095500	30556830	2970	2970	2970	2970	0
547	20231215	095400	30556830	2970	2970	2970	2970	2
548	20231215	095300	30550890	2965	2965	2965	2965	1
549	20231215	095200	30547925	2975	2975	2975	2975	130
550	20231215	095100	30161175	2970	2970	2970	2970	0
551	20231215	095000	30161175	2970	2960	2970	2960	4504
552	20231215	094900	16823750	2960	2960	2960	2960	51
553	20231215	094800	16672790	2960	2960	2960	2960	0
554	20231215	094700	16672790	2960	2960	2960	2960	0
555	20231215	094600	16672790	2960	2960	2960	2960	1057
556	20231215	094500	13544070	2960	2960	2960	2960	0
557	20231215	094400	13544070	2960	2960	2960	2960	1959
558	20231215	094300	7745430	2955	2955	2955	2955	100
559	20231215	094200	7449930	2950	2950	2950	2950	0
560	20231215	094100	7449930	2950	2955	2955	2950	48
561	20231215	094000	7308280	2960	2960	2960	2960	33
562	20231215	093900	7210600	2960	2960	2960	2960	3
563	20231215	093800	7201720	2960	2960	2960	2960	5
564	20231215	093700	7186920	2960	2960	2960	2960	0
565	20231215	093600	7186920	2960	2960	2960	2960	0
566	20231215	093500	7186920	2960	2960	2960	2960	0
567	20231215	093400	7186920	2960	2960	2960	2960	0
568	20231215	093300	7186920	2960	2960	2960	2960	5
569	20231215	093200	7172120	2960	2960	2960	2960	2
570	20231215	093100	7166200	2960	2960	2960	2960	3
571	20231215	093000	7157320	2955	2960	2960	2955	160
572	20231215	092900	6684515	2960	2960	2960	2960	1
573	20231215	092800	6681555	2965	2965	2965	2965	0
574	20231215	092700	6681555	2965	2965	2965	2965	0
575	20231215	092600	6681555	2965	2965	2965	2965	0
576	20231215	092500	6681555	2965	2965	2965	2965	0
577	20231215	092400	6681555	2965	2965	2965	2965	0
578	20231215	092300	6681555	2965	2965	2965	2965	0
579	20231215	092200	6681555	2965	2965	2965	2965	0
580	20231215	092100	6681555	2965	2965	2965	2965	80
581	20231215	092000	6444355	2965	2965	2965	2965	130
582	20231215	091900	6058905	2965	2965	2965	2965	0
583	20231215	091800	6058905	2965	2965	2965	2965	51
584	20231215	091700	5907690	2960	2960	2960	2960	0
585	20231215	091600	5907690	2960	2960	2960	2960	2
586	20231215	091500	5901770	2955	2955	2955	2955	5
587	20231215	091400	5886995	2960	2960	2960	2960	0
588	20231215	091300	5886995	2960	2960	2960	2960	33
589	20231215	091200	5789315	2965	2965	2965	2965	0
590	20231215	091100	5789315	2965	2965	2965	2965	29
591	20231215	091000	5703330	2965	2965	2965	2965	0
592	20231215	090900	5703330	2965	2955	2965	2955	103
593	20231215	090800	5398170	2955	2955	2955	2955	5
594	20231215	090700	5383395	2955	2950	2955	2950	5
595	20231215	090600	5368625	2965	2965	2965	2965	1
596	20231215	090500	5365660	2940	2940	2940	2940	100
597	20231215	090400	5071660	2940	2970	2970	2940	1639
598	20231215	090300	248900	2940	2960	2960	2940	10
599	20231215	090200	219415	2970	2970	2970	2970	30
600	20231215	090100	130315	2960	2960	2960	2960	0
601	20231215	090000	130315	2960	2970	2970	2960	44