KissMeData/004150/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184100	63774605	2885	2885	2885	2885	1008
3	20231214	184000	63774605	2885	2885	2885	2885	0
4	20231214	183900	63774605	2885	2885	2885	2885	0
5	20231214	183800	63774605	2885	2885	2885	2885	0
6	20231214	183700	63774605	2885	2885	2885	2885	0
7	20231214	183600	63774605	2885	2885	2885	2885	0
8	20231214	183500	63774605	2885	2885	2885	2885	0
9	20231214	183400	63774605	2885	2885	2885	2885	0
10	20231214	183300	63774605	2885	2885	2885	2885	0
11	20231214	183200	63774605	2885	2885	2885	2885	0
12	20231214	183100	63774605	2885	2885	2885	2885	0
13	20231214	183000	63774605	2885	2885	2885	2885	0
14	20231214	182900	63774605	2885	2885	2885	2885	0
15	20231214	182800	63774605	2885	2885	2885	2885	0
16	20231214	182700	63774605	2885	2885	2885	2885	0
17	20231214	182600	63774605	2885	2885	2885	2885	0
18	20231214	182500	63774605	2885	2885	2885	2885	0
19	20231214	182400	63774605	2885	2885	2885	2885	0
20	20231214	182300	63774605	2885	2885	2885	2885	0
21	20231214	182200	63774605	2885	2885	2885	2885	0
22	20231214	182100	63774605	2885	2885	2885	2885	0
23	20231214	182000	63774605	2885	2885	2885	2885	0
24	20231214	181900	63774605	2885	2885	2885	2885	0
25	20231214	181800	63774605	2885	2885	2885	2885	0
26	20231214	181700	63774605	2885	2885	2885	2885	0
27	20231214	181600	63774605	2885	2885	2885	2885	0
28	20231214	181500	63774605	2885	2885	2885	2885	0
29	20231214	181400	63774605	2885	2885	2885	2885	0
30	20231214	181300	63774605	2885	2885	2885	2885	0
31	20231214	181200	63774605	2885	2885	2885	2885	0
32	20231214	181100	63774605	2885	2885	2885	2885	1008
33	20231214	181000	63774605	2885	2885	2885	2885	0
34	20231214	180900	63774605	2885	2885	2885	2885	0
35	20231214	180800	63774605	2885	2885	2885	2885	0
36	20231214	180700	63774605	2885	2885	2885	2885	0
37	20231214	180600	63774605	2885	2885	2885	2885	0
38	20231214	180500	63774605	2885	2885	2885	2885	0
39	20231214	180400	63774605	2885	2885	2885	2885	0
40	20231214	180300	63774605	2885	2885	2885	2885	0
41	20231214	180200	63774605	2885	2885	2885	2885	0
42	20231214	180100	63774605	2885	2885	2885	2885	0
43	20231214	180000	63774605	2885	2885	2885	2885	0
44	20231214	175900	63774605	2885	2885	2885	2885	0
45	20231214	175800	63774605	2885	2885	2885	2885	0
46	20231214	175700	63774605	2885	2885	2885	2885	0
47	20231214	175600	63774605	2885	2885	2885	2885	0
48	20231214	175500	63774605	2885	2885	2885	2885	0
49	20231214	175400	63774605	2885	2885	2885	2885	0
50	20231214	175300	63774605	2885	2885	2885	2885	0
51	20231214	175200	63774605	2885	2885	2885	2885	0
52	20231214	175100	63774605	2885	2885	2885	2885	0
53	20231214	175000	63774605	2885	2885	2885	2885	0
54	20231214	174900	63774605	2885	2885	2885	2885	0
55	20231214	174800	63774605	2885	2885	2885	2885	0
56	20231214	174700	63774605	2885	2885	2885	2885	0
57	20231214	174600	63774605	2885	2885	2885	2885	0
58	20231214	174500	63774605	2885	2885	2885	2885	0
59	20231214	174400	63774605	2885	2885	2885	2885	0
60	20231214	174300	63774605	2885	2885	2885	2885	0
61	20231214	174200	63774605	2885	2885	2885	2885	0
62	20231214	174100	63774605	2885	2885	2885	2885	1008
63	20231214	174000	63774605	2885	2885	2885	2885	0
64	20231214	173900	63774605	2885	2885	2885	2885	0
65	20231214	173800	63774605	2885	2885	2885	2885	0
66	20231214	173700	63774605	2885	2885	2885	2885	0
67	20231214	173600	63774605	2885	2885	2885	2885	0
68	20231214	173500	63774605	2885	2885	2885	2885	0
69	20231214	173400	63774605	2885	2885	2885	2885	0
70	20231214	173300	63774605	2885	2885	2885	2885	0
71	20231214	173200	63774605	2885	2885	2885	2885	0
72	20231214	173100	63774605	2885	2885	2885	2885	0
73	20231214	173000	63774605	2885	2885	2885	2885	0
74	20231214	172900	63774605	2885	2885	2885	2885	0
75	20231214	172800	63774605	2885	2885	2885	2885	0
76	20231214	172700	63774605	2885	2885	2885	2885	0
77	20231214	172600	63774605	2885	2885	2885	2885	0
78	20231214	172500	63774605	2885	2885	2885	2885	0
79	20231214	172400	63774605	2885	2885	2885	2885	0
80	20231214	172300	63774605	2885	2885	2885	2885	0
81	20231214	172200	63774605	2885	2885	2885	2885	0
82	20231214	172100	63774605	2885	2885	2885	2885	0
83	20231214	172000	63774605	2885	2885	2885	2885	0
84	20231214	171900	63774605	2885	2885	2885	2885	0
85	20231214	171800	63774605	2885	2885	2885	2885	0
86	20231214	171700	63774605	2885	2885	2885	2885	0
87	20231214	171600	63774605	2885	2885	2885	2885	0
88	20231214	171500	63774605	2885	2885	2885	2885	0
89	20231214	171400	63774605	2885	2885	2885	2885	0
90	20231214	171300	63774605	2885	2885	2885	2885	0
91	20231214	171200	63774605	2885	2885	2885	2885	0
92	20231214	171100	63774605	2885	2885	2885	2885	1008
93	20231214	171000	63774605	2885	2885	2885	2885	0
94	20231214	170900	63774605	2885	2885	2885	2885	0
95	20231214	170800	63774605	2885	2885	2885	2885	0
96	20231214	170700	63774605	2885	2885	2885	2885	0
97	20231214	170600	63774605	2885	2885	2885	2885	0
98	20231214	170500	63774605	2885	2885	2885	2885	0
99	20231214	170400	63774605	2885	2885	2885	2885	0
100	20231214	170300	63774605	2885	2885	2885	2885	0
101	20231214	170200	63774605	2885	2885	2885	2885	0
102	20231214	170100	63774605	2885	2885	2885	2885	0
103	20231214	170000	63774605	2885	2885	2885	2885	0
104	20231214	165900	63774605	2885	2885	2885	2885	0
105	20231214	165800	63774605	2885	2885	2885	2885	0
106	20231214	165700	63774605	2885	2885	2885	2885	0
107	20231214	165600	63774605	2885	2885	2885	2885	0
108	20231214	165500	63774605	2885	2885	2885	2885	0
109	20231214	165400	63774605	2885	2885	2885	2885	0
110	20231214	165300	63774605	2885	2885	2885	2885	0
111	20231214	165200	63774605	2885	2885	2885	2885	0
112	20231214	165100	63774605	2885	2885	2885	2885	0
113	20231214	165000	63774605	2885	2885	2885	2885	0
114	20231214	164900	63774605	2885	2885	2885	2885	0
115	20231214	164800	63774605	2885	2885	2885	2885	0
116	20231214	164700	63774605	2885	2885	2885	2885	0
117	20231214	164600	63774605	2885	2885	2885	2885	0
118	20231214	164500	63774605	2885	2885	2885	2885	0
119	20231214	164400	63774605	2885	2885	2885	2885	0
120	20231214	164300	63774605	2885	2885	2885	2885	0
121	20231214	164200	63774605	2885	2885	2885	2885	0
122	20231214	164100	63774605	2885	2885	2885	2885	1008
123	20231214	164000	63774605	2885	2885	2885	2885	0
124	20231214	163900	63774605	2885	2885	2885	2885	0
125	20231214	163800	63774605	2885	2885	2885	2885	0
126	20231214	163700	63774605	2885	2885	2885	2885	0
127	20231214	163600	63774605	2885	2885	2885	2885	0
128	20231214	163500	63774605	2885	2885	2885	2885	0
129	20231214	163400	63774605	2885	2885	2885	2885	0
130	20231214	163300	63774605	2885	2885	2885	2885	0
131	20231214	163200	63774605	2885	2885	2885	2885	0
132	20231214	163100	63774605	2885	2885	2885	2885	0
133	20231214	163000	63774605	2885	2885	2885	2885	0
134	20231214	162900	63774605	2885	2885	2885	2885	0
135	20231214	162800	63774605	2885	2885	2885	2885	0
136	20231214	162700	63774605	2885	2885	2885	2885	0
137	20231214	162600	63774605	2885	2885	2885	2885	0
138	20231214	162500	63774605	2885	2885	2885	2885	0
139	20231214	162400	63774605	2885	2885	2885	2885	0
140	20231214	162300	63774605	2885	2885	2885	2885	0
141	20231214	162200	63774605	2885	2885	2885	2885	0
142	20231214	162100	63774605	2885	2885	2885	2885	0
143	20231214	162000	63774605	2885	2885	2885	2885	0
144	20231214	161900	63774605	2885	2885	2885	2885	0
145	20231214	161800	63774605	2885	2885	2885	2885	0
146	20231214	161700	63774605	2885	2885	2885	2885	0
147	20231214	161600	63774605	2885	2885	2885	2885	0
148	20231214	161500	63774605	2885	2885	2885	2885	0
149	20231214	161400	63774605	2885	2885	2885	2885	0
150	20231214	161300	63774605	2885	2885	2885	2885	0
151	20231214	161200	63774605	2885	2885	2885	2885	0
152	20231214	161100	63774605	2885	2885	2885	2885	1008
153	20231214	161000	63774605	2885	2885	2885	2885	0
154	20231214	160900	63774605	2885	2885	2885	2885	0
155	20231214	160800	63774605	2885	2885	2885	2885	0
156	20231214	160700	63774605	2885	2885	2885	2885	0
157	20231214	160600	63774605	2885	2885	2885	2885	0
158	20231214	160500	63774605	2885	2885	2885	2885	0
159	20231214	160400	63774605	2885	2885	2885	2885	0
160	20231214	160300	63774605	2885	2885	2885	2885	0
161	20231214	160200	63774605	2885	2885	2885	2885	0
162	20231214	160100	63774605	2885	2885	2885	2885	0
163	20231214	160000	63774605	2885	2885	2885	2885	0
164	20231214	155900	63774605	2885	2885	2885	2885	0
165	20231214	155800	63774605	2885	2885	2885	2885	0
166	20231214	155700	63774605	2885	2885	2885	2885	0
167	20231214	155600	63774605	2885	2885	2885	2885	0
168	20231214	155500	63774605	2885	2885	2885	2885	0
169	20231214	155400	63774605	2885	2885	2885	2885	0
170	20231214	155300	63774605	2885	2885	2885	2885	0
171	20231214	155200	63774605	2885	2885	2885	2885	0
172	20231214	155100	63774605	2885	2885	2885	2885	0
173	20231214	155000	63774605	2885	2885	2885	2885	0
174	20231214	154900	63774605	2885	2885	2885	2885	0
175	20231214	154800	63774605	2885	2885	2885	2885	0
176	20231214	154700	63774605	2885	2885	2885	2885	0
177	20231214	154600	63774605	2885	2885	2885	2885	0
178	20231214	154500	63774605	2885	2885	2885	2885	0
179	20231214	154400	63774605	2885	2885	2885	2885	0
180	20231214	154300	63774605	2885	2885	2885	2885	0
181	20231214	154200	63774605	2885	2885	2885	2885	0
182	20231214	154100	63774605	2885	2885	2885	2885	1008
183	20231214	154000	63774605	2885	2885	2885	2885	0
184	20231214	153900	63774605	2885	2885	2885	2885	0
185	20231214	153800	63774605	2885	2885	2885	2885	0
186	20231214	153700	63774605	2885	2885	2885	2885	0
187	20231214	153600	63774605	2885	2885	2885	2885	0
188	20231214	153500	63774605	2885	2885	2885	2885	0
189	20231214	153400	63774605	2885	2885	2885	2885	0
190	20231214	153300	63774605	2885	2885	2885	2885	0
191	20231214	153200	63774605	2885	2885	2885	2885	0
192	20231214	153100	63774605	2885	2885	2885	2885	0
193	20231214	153000	63774605	2885	2885	2885	2885	1008
194	20231214	152900	60866525	2880	2880	2880	2880	0
195	20231214	152800	60866525	2880	2880	2880	2880	0
196	20231214	152700	60866525	2880	2880	2880	2880	0
197	20231214	152600	60866525	2880	2880	2880	2880	0
198	20231214	152500	60866525	2880	2880	2880	2880	0
199	20231214	152400	60866525	2880	2880	2880	2880	0
200	20231214	152300	60866525	2880	2880	2880	2880	0
201	20231214	152200	60866525	2880	2880	2880	2880	0
202	20231214	152100	60866525	2880	2880	2880	2880	0
203	20231214	152000	60866525	2880	2880	2880	2880	0
204	20231214	151900	60866525	2880	2880	2880	2880	28
205	20231214	151800	60785885	2880	2865	2880	2865	13
206	20231214	151700	60748490	2880	2870	2880	2870	186
207	20231214	151600	60212865	2870	2880	2880	2870	21
208	20231214	151500	60152585	2870	2870	2870	2865	69
209	20231214	151400	59954580	2865	2865	2865	2865	6
210	20231214	151300	59937390	2865	2865	2865	2865	5
211	20231214	151200	59923065	2865	2865	2870	2865	25
212	20231214	151100	59851340	2865	2865	2870	2865	1206
213	20231214	151000	56390195	2865	2860	2870	2860	624
214	20231214	150900	54602400	2855	2855	2855	2855	5
215	20231214	150800	54588125	2855	2850	2855	2850	9
216	20231214	150700	54562445	2850	2850	2850	2850	2
217	20231214	150600	54556745	2855	2855	2855	2855	3
218	20231214	150500	54548180	2860	2860	2860	2860	5
219	20231214	150400	54533880	2860	2855	2860	2855	8
220	20231214	150300	54511015	2855	2855	2855	2855	5
221	20231214	150200	54496740	2855	2855	2855	2855	6
222	20231214	150100	54479610	2855	2855	2855	2855	2
223	20231214	150000	54473900	2855	2855	2855	2855	6
224	20231214	145900	54456770	2855	2855	2855	2855	39
225	20231214	145800	54345425	2865	2855	2865	2855	47
226	20231214	145700	54210805	2865	2850	2865	2850	118
227	20231214	145600	53873855	2850	2850	2855	2850	33
228	20231214	145500	53779665	2850	2855	2855	2850	533
229	20231214	145400	52257975	2855	2850	2855	2850	39
230	20231214	145300	52146660	2850	2850	2850	2850	5
231	20231214	145200	52132410	2850	2850	2850	2850	8
232	20231214	145100	52109610	2850	2850	2855	2850	33
233	20231214	145000	52015420	2850	2850	2855	2850	34
234	20231214	144900	51918380	2855	2850	2855	2850	63
235	20231214	144800	51738530	2850	2850	2850	2850	5
236	20231214	144700	51724280	2850	2855	2855	2850	34
237	20231214	144600	51627240	2850	2850	2850	2850	5
238	20231214	144500	51612990	2850	2850	2850	2850	473
239	20231214	144400	50264940	2850	2850	2850	2850	746
240	20231214	144300	48138840	2855	2855	2855	2855	25
241	20231214	144200	48067465	2865	2855	2865	2855	8
242	20231214	144100	48044585	2860	2855	2860	2855	33
243	20231214	144000	47950230	2855	2865	2865	2850	628
244	20231214	143900	46159195	2865	2865	2865	2865	16
245	20231214	143800	46113355	2860	2860	2860	2860	6
246	20231214	143700	46096195	2860	2860	2860	2860	5
247	20231214	143600	46081895	2860	2870	2880	2860	1605
248	20231214	143500	41490850	2870	2870	2870	2870	5
249	20231214	143400	41476500	2880	2870	2880	2870	602
250	20231214	143300	39742775	2870	2870	2870	2870	6
251	20231214	143200	39725555	2870	2870	2870	2870	5
252	20231214	143100	39711205	2870	2870	2870	2870	3
253	20231214	143000	39702595	2880	2875	2880	2875	8
254	20231214	142900	39679585	2880	2870	2880	2870	136
255	20231214	142800	39288130	2870	2865	2870	2865	63
256	20231214	142700	39107495	2870	2870	2870	2870	64
257	20231214	142600	38923815	2870	2870	2870	2870	0
258	20231214	142500	38923815	2870	2870	2870	2870	0
259	20231214	142400	38923815	2870	2870	2870	2870	0
260	20231214	142300	38923815	2870	2870	2870	2870	0
261	20231214	142200	38923815	2870	2870	2870	2870	0
262	20231214	142100	38923815	2870	2870	2870	2870	0
263	20231214	142000	38923815	2870	2870	2870	2870	0
264	20231214	141900	38923815	2870	2870	2870	2870	0
265	20231214	141800	38923815	2870	2870	2870	2870	0
266	20231214	141700	38923815	2870	2870	2870	2870	0
267	20231214	141600	38923815	2870	2870	2870	2870	0
268	20231214	141500	38923815	2870	2870	2870	2870	0
269	20231214	141400	38923815	2870	2870	2870	2870	0
270	20231214	141300	38923815	2870	2870	2870	2870	1
271	20231214	141200	38920945	2880	2880	2880	2880	0
272	20231214	141100	38920945	2880	2880	2880	2880	0
273	20231214	141000	38920945	2880	2880	2880	2880	0
274	20231214	140900	38920945	2880	2880	2880	2880	0
275	20231214	140800	38920945	2880	2880	2880	2880	0
276	20231214	140700	38920945	2880	2880	2880	2880	0
277	20231214	140600	38920945	2880	2880	2880	2880	0
278	20231214	140500	38920945	2880	2880	2880	2880	0
279	20231214	140400	38920945	2880	2880	2880	2880	0
280	20231214	140300	38920945	2880	2880	2880	2880	0
281	20231214	140200	38920945	2880	2880	2880	2880	0
282	20231214	140100	38920945	2880	2880	2880	2880	0
283	20231214	140000	38920945	2880	2880	2880	2880	0
284	20231214	135900	38920945	2880	2880	2880	2880	0
285	20231214	135800	38920945	2880	2870	2880	2870	28
286	20231214	135700	38840355	2870	2870	2870	2870	0
287	20231214	135600	38840355	2870	2870	2870	2870	0
288	20231214	135500	38840355	2870	2870	2870	2870	4
289	20231214	135400	38828875	2870	2870	2870	2870	30
290	20231214	135300	38742775	2880	2880	2880	2880	0
291	20231214	135200	38742775	2880	2880	2880	2880	0
292	20231214	135100	38742775	2880	2880	2880	2880	0
293	20231214	135000	38742775	2880	2880	2880	2880	28
294	20231214	134900	38662135	2880	2880	2880	2880	56
295	20231214	134800	38500855	2865	2865	2865	2865	0
296	20231214	134700	38500855	2865	2865	2865	2865	0
297	20231214	134600	38500855	2865	2875	2880	2865	646
298	20231214	134500	36641490	2875	2875	2875	2875	200
299	20231214	134400	36066490	2875	2875	2875	2875	0
300	20231214	134300	36066490	2875	2875	2875	2875	0
301	20231214	134200	36066490	2875	2875	2875	2875	0
302	20231214	134100	36066490	2875	2875	2875	2875	0
303	20231214	134000	36066490	2875	2875	2875	2875	730
304	20231214	133900	33967740	2875	2870	2875	2870	40
305	20231214	133800	33852915	2870	2870	2870	2870	0
306	20231214	133700	33852915	2870	2870	2870	2870	0
307	20231214	133600	33852915	2870	2870	2870	2870	15
308	20231214	133500	33809865	2875	2875	2875	2875	0
309	20231214	133400	33809865	2875	2875	2875	2875	0
310	20231214	133300	33809865	2875	2875	2875	2875	0
311	20231214	133200	33809865	2875	2875	2875	2875	0
312	20231214	133100	33809865	2875	2875	2875	2860	57
313	20231214	133000	33646490	2870	2870	2870	2870	5
314	20231214	132900	33632140	2870	2870	2870	2870	0
315	20231214	132800	33632140	2870	2870	2870	2870	45
316	20231214	132700	33502990	2870	2865	2870	2865	716
317	20231214	132600	31448195	2865	2865	2865	2865	3
318	20231214	132500	31439600	2865	2865	2865	2865	0
319	20231214	132400	31439600	2865	2865	2865	2865	28
320	20231214	132300	31359380	2855	2860	2860	2855	488
321	20231214	132200	29963735	2860	2860	2860	2860	0
322	20231214	132100	29963735	2860	2855	2865	2855	1331
323	20231214	132000	26157200	2855	2855	2855	2855	0
324	20231214	131900	26157200	2855	2855	2855	2855	10
325	20231214	131800	26128650	2855	2855	2855	2855	0
326	20231214	131700	26128650	2855	2855	2855	2855	3
327	20231214	131600	26120085	2855	2855	2855	2855	0
328	20231214	131500	26120085	2855	2855	2855	2855	0
329	20231214	131400	26120085	2855	2855	2855	2855	1
330	20231214	131300	26117230	2860	2860	2860	2860	0
331	20231214	131200	26117230	2860	2860	2860	2860	0
332	20231214	131100	26117230	2860	2860	2860	2860	0
333	20231214	131000	26117230	2860	2860	2860	2860	0
334	20231214	130900	26117230	2860	2860	2860	2860	0
335	20231214	130800	26117230	2860	2860	2860	2860	0
336	20231214	130700	26117230	2860	2860	2860	2860	2
337	20231214	130600	26111510	2860	2860	2860	2860	0
338	20231214	130500	26111510	2860	2860	2860	2860	0
339	20231214	130400	26111510	2860	2860	2860	2860	0
340	20231214	130300	26111510	2860	2860	2860	2860	0
341	20231214	130200	26111510	2860	2860	2860	2860	0
342	20231214	130100	26111510	2860	2860	2860	2860	0
343	20231214	130000	26111510	2860	2855	2860	2850	286
344	20231214	125900	25296200	2865	2865	2865	2865	0
345	20231214	125800	25296200	2865	2865	2865	2865	0
346	20231214	125700	25296200	2865	2865	2865	2865	1
347	20231214	125600	25293335	2865	2865	2865	2865	0
348	20231214	125500	25293335	2865	2865	2865	2865	0
349	20231214	125400	25293335	2865	2865	2865	2865	0
350	20231214	125300	25293335	2865	2865	2865	2865	0
351	20231214	125200	25293335	2865	2865	2865	2865	2
352	20231214	125100	25287605	2865	2865	2865	2865	0
353	20231214	125000	25287605	2865	2865	2865	2865	0
354	20231214	124900	25287605	2865	2865	2865	2865	0
355	20231214	124800	25287605	2865	2865	2865	2865	0
356	20231214	124700	25287605	2865	2860	2865	2860	84
357	20231214	124600	25047215	2860	2860	2860	2860	0
358	20231214	124500	25047215	2860	2860	2860	2860	0
359	20231214	124400	25047215	2860	2860	2860	2860	0
360	20231214	124300	25047215	2860	2860	2860	2860	0
361	20231214	124200	25047215	2860	2860	2860	2860	0
362	20231214	124100	25047215	2860	2860	2860	2860	0
363	20231214	124000	25047215	2860	2860	2860	2860	0
364	20231214	123900	25047215	2860	2860	2860	2860	0
365	20231214	123800	25047215	2860	2860	2860	2860	0
366	20231214	123700	25047215	2860	2860	2860	2860	0
367	20231214	123600	25047215	2860	2860	2860	2860	0
368	20231214	123500	25047215	2860	2860	2860	2860	0
369	20231214	123400	25047215	2860	2860	2860	2860	0
370	20231214	123300	25047215	2860	2860	2860	2860	1
371	20231214	123200	25044355	2855	2855	2855	2855	2
372	20231214	123100	25038645	2855	2855	2855	2855	0
373	20231214	123000	25038645	2855	2855	2855	2855	0
374	20231214	122900	25038645	2855	2855	2855	2855	0
375	20231214	122800	25038645	2855	2855	2855	2855	0
376	20231214	122700	25038645	2855	2855	2855	2855	0
377	20231214	122600	25038645	2855	2855	2855	2855	0
378	20231214	122500	25038645	2855	2855	2855	2855	0
379	20231214	122400	25038645	2855	2855	2855	2855	0
380	20231214	122300	25038645	2855	2855	2855	2855	0
381	20231214	122200	25038645	2855	2855	2855	2855	0
382	20231214	122100	25038645	2855	2855	2855	2855	0
383	20231214	122000	25038645	2855	2855	2855	2855	0
384	20231214	121900	25038645	2855	2855	2855	2855	0
385	20231214	121800	25038645	2855	2855	2855	2855	0
386	20231214	121700	25038645	2855	2855	2855	2855	1
387	20231214	121600	25035790	2850	2850	2850	2850	0
388	20231214	121500	25035790	2850	2850	2850	2850	0
389	20231214	121400	25035790	2850	2850	2850	2850	0
390	20231214	121300	25035790	2850	2850	2850	2850	0
391	20231214	121200	25035790	2850	2850	2850	2850	0
392	20231214	121100	25035790	2850	2855	2855	2850	153
393	20231214	121000	24599460	2860	2860	2860	2860	0
394	20231214	120900	24599460	2860	2860	2860	2860	0
395	20231214	120800	24599460	2860	2860	2860	2860	0
396	20231214	120700	24599460	2860	2860	2860	2860	0
397	20231214	120600	24599460	2860	2860	2860	2860	0
398	20231214	120500	24599460	2860	2860	2860	2860	0
399	20231214	120400	24599460	2860	2860	2860	2860	0
400	20231214	120300	24599460	2860	2860	2860	2860	0
401	20231214	120200	24599460	2860	2860	2860	2860	0
402	20231214	120100	24599460	2860	2860	2860	2860	0
403	20231214	120000	24599460	2860	2860	2860	2860	0
404	20231214	115900	24599460	2860	2860	2860	2860	0
405	20231214	115800	24599460	2860	2860	2860	2860	0
406	20231214	115700	24599460	2860	2860	2860	2860	0
407	20231214	115600	24599460	2860	2860	2860	2860	0
408	20231214	115500	24599460	2860	2860	2860	2860	5
409	20231214	115400	24585160	2860	2860	2860	2860	0
410	20231214	115300	24585160	2860	2860	2860	2860	0
411	20231214	115200	24585160	2860	2860	2860	2860	0
412	20231214	115100	24585160	2860	2860	2860	2860	2
413	20231214	115000	24579440	2860	2860	2860	2860	10
414	20231214	114900	24550840	2855	2855	2855	2855	1
415	20231214	114800	24547985	2855	2855	2855	2850	3
416	20231214	114700	24539425	2860	2860	2860	2860	0
417	20231214	114600	24539425	2860	2860	2860	2860	288
418	20231214	114500	23715745	2865	2865	2865	2865	0
419	20231214	114400	23715745	2865	2865	2865	2865	0
420	20231214	114300	23715745	2865	2855	2865	2855	113
421	20231214	114200	23392570	2860	2860	2860	2860	0
422	20231214	114100	23392570	2860	2860	2860	2860	0
423	20231214	114000	23392570	2860	2850	2860	2845	1465
424	20231214	113900	19221120	2850	2860	2870	2850	1059
425	20231214	113800	16186575	2860	2855	2860	2855	1567
426	20231214	113700	11705180	2845	2845	2845	2845	0
427	20231214	113600	11705180	2845	2845	2845	2845	0
428	20231214	113500	11705180	2845	2845	2845	2845	0
429	20231214	113400	11705180	2845	2845	2845	2845	0
430	20231214	113300	11705180	2845	2845	2845	2845	0
431	20231214	113200	11705180	2845	2845	2845	2845	0
432	20231214	113100	11705180	2845	2850	2850	2845	13
433	20231214	113000	11668160	2850	2850	2850	2850	1
434	20231214	112900	11665310	2850	2850	2850	2850	0
435	20231214	112800	11665310	2850	2850	2850	2850	0
436	20231214	112700	11665310	2850	2850	2850	2850	0
437	20231214	112600	11665310	2850	2850	2850	2850	0
438	20231214	112500	11665310	2850	2855	2855	2850	660
439	20231214	112400	9782330	2860	2860	2860	2860	0
440	20231214	112300	9782330	2860	2860	2860	2860	0
441	20231214	112200	9782330	2860	2860	2860	2860	0
442	20231214	112100	9782330	2860	2860	2860	2860	0
443	20231214	112000	9782330	2860	2860	2860	2860	0
444	20231214	111900	9782330	2860	2860	2860	2860	0
445	20231214	111800	9782330	2860	2860	2860	2860	0
446	20231214	111700	9782330	2860	2860	2860	2860	1
447	20231214	111600	9779470	2860	2860	2860	2860	0
448	20231214	111500	9779470	2860	2860	2860	2860	1
449	20231214	111400	9776610	2860	2860	2860	2860	0
450	20231214	111300	9776610	2860	2860	2860	2860	0
451	20231214	111200	9776610	2860	2860	2860	2860	0
452	20231214	111100	9776610	2860	2860	2860	2860	0
453	20231214	111000	9776610	2860	2860	2860	2860	0
454	20231214	110900	9776610	2860	2860	2860	2860	0
455	20231214	110800	9776610	2860	2860	2860	2860	0
456	20231214	110700	9776610	2860	2860	2860	2860	0
457	20231214	110600	9776610	2860	2860	2860	2860	0
458	20231214	110500	9776610	2860	2860	2860	2860	0
459	20231214	110400	9776610	2860	2860	2860	2860	100
460	20231214	110300	9490610	2860	2860	2860	2860	0
461	20231214	110200	9490610	2860	2860	2860	2860	0
462	20231214	110100	9490610	2860	2860	2860	2860	0
463	20231214	110000	9490610	2860	2860	2860	2860	0
464	20231214	105900	9490610	2860	2860	2860	2860	0
465	20231214	105800	9490610	2860	2860	2860	2860	0
466	20231214	105700	9490610	2860	2860	2860	2860	0
467	20231214	105600	9490610	2860	2860	2860	2860	0
468	20231214	105500	9490610	2860	2860	2860	2860	0
469	20231214	105400	9490610	2860	2860	2860	2860	0
470	20231214	105300	9490610	2860	2860	2860	2860	0
471	20231214	105200	9490610	2860	2860	2860	2860	0
472	20231214	105100	9490610	2860	2860	2860	2860	0
473	20231214	105000	9490610	2860	2860	2860	2860	0
474	20231214	104900	9490610	2860	2860	2860	2860	0
475	20231214	104800	9490610	2860	2860	2860	2860	0
476	20231214	104700	9490610	2860	2860	2860	2860	0
477	20231214	104600	9490610	2860	2860	2860	2860	4
478	20231214	104500	9479170	2860	2860	2860	2860	0
479	20231214	104400	9479170	2860	2860	2860	2860	0
480	20231214	104300	9479170	2860	2860	2860	2860	0
481	20231214	104200	9479170	2860	2860	2860	2860	0
482	20231214	104100	9479170	2860	2860	2860	2860	0
483	20231214	104000	9479170	2860	2860	2860	2860	0
484	20231214	103900	9479170	2860	2860	2860	2860	0
485	20231214	103800	9479170	2860	2860	2860	2860	0
486	20231214	103700	9479170	2860	2860	2860	2860	0
487	20231214	103600	9479170	2860	2860	2860	2860	0
488	20231214	103500	9479170	2860	2860	2860	2860	0
489	20231214	103400	9479170	2860	2860	2860	2860	0
490	20231214	103300	9479170	2860	2860	2860	2860	0
491	20231214	103200	9479170	2860	2860	2860	2860	0
492	20231214	103100	9479170	2860	2860	2860	2860	0
493	20231214	103000	9479170	2860	2860	2860	2860	0
494	20231214	102900	9479170	2860	2860	2860	2860	0
495	20231214	102800	9479170	2860	2860	2860	2860	2
496	20231214	102700	9473450	2860	2860	2860	2860	8
497	20231214	102600	9450570	2860	2860	2860	2860	0
498	20231214	102500	9450570	2860	2860	2860	2860	0
499	20231214	102400	9450570	2860	2860	2860	2860	0
500	20231214	102300	9450570	2860	2860	2860	2860	0
501	20231214	102200	9450570	2860	2860	2860	2860	0
502	20231214	102100	9450570	2860	2860	2860	2860	7
503	20231214	102000	9430550	2855	2855	2855	2855	42
504	20231214	101900	9310640	2860	2860	2860	2860	0
505	20231214	101800	9310640	2860	2860	2860	2860	0
506	20231214	101700	9310640	2860	2860	2860	2860	0
507	20231214	101600	9310640	2860	2860	2860	2860	0
508	20231214	101500	9310640	2860	2860	2860	2860	0
509	20231214	101400	9310640	2860	2860	2860	2860	0
510	20231214	101300	9310640	2860	2860	2860	2860	0
511	20231214	101200	9310640	2860	2860	2860	2860	4
512	20231214	101100	9299200	2855	2855	2855	2855	0
513	20231214	101000	9299200	2855	2855	2855	2855	0
514	20231214	100900	9299200	2855	2855	2855	2855	0
515	20231214	100800	9299200	2855	2855	2855	2855	0
516	20231214	100700	9299200	2855	2855	2855	2855	0
517	20231214	100600	9299200	2855	2855	2855	2855	0
518	20231214	100500	9299200	2855	2855	2855	2855	0
519	20231214	100400	9299200	2855	2855	2855	2855	0
520	20231214	100300	9299200	2855	2855	2855	2855	50
521	20231214	100200	9156450	2855	2855	2855	2855	0
522	20231214	100100	9156450	2855	2855	2855	2855	0
523	20231214	100000	9156450	2855	2855	2855	2855	0
524	20231214	095900	9156450	2855	2855	2855	2855	0
525	20231214	095800	9156450	2855	2855	2855	2855	0
526	20231214	095700	9156450	2855	2855	2855	2855	0
527	20231214	095600	9156450	2855	2855	2855	2855	0
528	20231214	095500	9156450	2855	2855	2855	2855	0
529	20231214	095400	9156450	2855	2855	2855	2855	0
530	20231214	095300	9156450	2855	2855	2855	2855	0
531	20231214	095200	9156450	2855	2855	2855	2855	0
532	20231214	095100	9156450	2855	2860	2860	2855	211
533	20231214	095000	8553525	2860	2860	2860	2860	0
534	20231214	094900	8553525	2860	2860	2860	2860	0
535	20231214	094800	8553525	2860	2865	2865	2860	7
536	20231214	094700	8533495	2865	2865	2865	2865	0
537	20231214	094600	8533495	2865	2865	2865	2865	0
538	20231214	094500	8533495	2865	2865	2865	2865	0
539	20231214	094400	8533495	2865	2865	2865	2865	0
540	20231214	094300	8533495	2865	2865	2865	2865	0
541	20231214	094200	8533495	2865	2865	2865	2865	0
542	20231214	094100	8533495	2865	2865	2865	2865	1
543	20231214	094000	8530630	2865	2865	2865	2865	0
544	20231214	093900	8530630	2865	2865	2865	2865	0
545	20231214	093800	8530630	2865	2865	2865	2865	0
546	20231214	093700	8530630	2865	2865	2865	2865	0
547	20231214	093600	8530630	2865	2865	2865	2865	0
548	20231214	093500	8530630	2865	2865	2865	2865	0
549	20231214	093400	8530630	2865	2865	2865	2865	0
550	20231214	093300	8530630	2865	2865	2865	2865	0
551	20231214	093200	8530630	2865	2865	2865	2865	0
552	20231214	093100	8530630	2865	2865	2865	2865	0
553	20231214	093000	8530630	2865	2865	2865	2865	0
554	20231214	092900	8530630	2865	2865	2865	2865	0
555	20231214	092800	8530630	2865	2865	2865	2865	0
556	20231214	092700	8530630	2865	2865	2865	2865	1
557	20231214	092600	8527765	2865	2865	2865	2865	0
558	20231214	092500	8527765	2865	2865	2865	2865	0
559	20231214	092400	8527765	2865	2865	2865	2865	10
560	20231214	092300	8499115	2865	2865	2865	2865	48
561	20231214	092200	8361595	2865	2870	2870	2865	674
562	20231214	092100	6429935	2870	2870	2870	2870	0
563	20231214	092000	6429935	2870	2870	2870	2870	0
564	20231214	091900	6429935	2870	2870	2870	2870	1
565	20231214	091800	6427065	2865	2865	2865	2865	0
566	20231214	091700	6427065	2865	2865	2865	2865	0
567	20231214	091600	6427065	2865	2865	2865	2865	6
568	20231214	091500	6409875	2865	2865	2865	2865	45
569	20231214	091400	6280950	2865	2865	2870	2865	335
570	20231214	091300	5321170	2865	2865	2865	2865	14
571	20231214	091200	5281060	2865	2865	2865	2865	112
572	20231214	091100	4960180	2865	2865	2865	2865	0
573	20231214	091000	4960180	2865	2865	2865	2865	0
574	20231214	090900	4960180	2865	2865	2865	2865	0
575	20231214	090800	4960180	2865	2865	2865	2865	0
576	20231214	090700	4960180	2865	2865	2865	2865	0
577	20231214	090600	4960180	2865	2865	2865	2865	8
578	20231214	090500	4937260	2865	2865	2865	2865	16
579	20231214	090400	4891420	2865	2865	2865	2865	46
580	20231214	090300	4759630	2865	2870	2870	2865	343
581	20231214	090200	3776920	2870	2870	2870	2870	935
582	20231214	090100	1093470	2870	2870	2870	2870	64
583	20231214	090000	909790	2870	2870	2870	2870	317