KissMeData/004150/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184100	72190580	2860	2860	2860	2860	2649
3	20231219	184000	72190580	2860	2860	2860	2860	0
4	20231219	183900	72190580	2860	2860	2860	2860	0
5	20231219	183800	72190580	2860	2860	2860	2860	0
6	20231219	183700	72190580	2860	2860	2860	2860	0
7	20231219	183600	72190580	2860	2860	2860	2860	0
8	20231219	183500	72190580	2860	2860	2860	2860	0
9	20231219	183400	72190580	2860	2860	2860	2860	0
10	20231219	183300	72190580	2860	2860	2860	2860	0
11	20231219	183200	72190580	2860	2860	2860	2860	0
12	20231219	183100	72190580	2860	2860	2860	2860	0
13	20231219	183000	72190580	2860	2860	2860	2860	0
14	20231219	182900	72190580	2860	2860	2860	2860	0
15	20231219	182800	72190580	2860	2860	2860	2860	0
16	20231219	182700	72190580	2860	2860	2860	2860	0
17	20231219	182600	72190580	2860	2860	2860	2860	0
18	20231219	182500	72190580	2860	2860	2860	2860	0
19	20231219	182400	72190580	2860	2860	2860	2860	0
20	20231219	182300	72190580	2860	2860	2860	2860	0
21	20231219	182200	72190580	2860	2860	2860	2860	0
22	20231219	182100	72190580	2860	2860	2860	2860	0
23	20231219	182000	72190580	2860	2860	2860	2860	0
24	20231219	181900	72190580	2860	2860	2860	2860	0
25	20231219	181800	72190580	2860	2860	2860	2860	0
26	20231219	181700	72190580	2860	2860	2860	2860	0
27	20231219	181600	72190580	2860	2860	2860	2860	0
28	20231219	181500	72190580	2860	2860	2860	2860	0
29	20231219	181400	72190580	2860	2860	2860	2860	0
30	20231219	181300	72190580	2860	2860	2860	2860	0
31	20231219	181200	72190580	2860	2860	2860	2860	0
32	20231219	181100	72190580	2860	2860	2860	2860	2649
33	20231219	181000	72190580	2860	2860	2860	2860	0
34	20231219	180900	72190580	2860	2860	2860	2860	0
35	20231219	180800	72190580	2860	2860	2860	2860	0
36	20231219	180700	72190580	2860	2860	2860	2860	0
37	20231219	180600	72190580	2860	2860	2860	2860	0
38	20231219	180500	72190580	2860	2860	2860	2860	0
39	20231219	180400	72190580	2860	2860	2860	2860	0
40	20231219	180300	72190580	2860	2860	2860	2860	0
41	20231219	180200	72190580	2860	2860	2860	2860	0
42	20231219	180100	72190580	2860	2860	2860	2860	0
43	20231219	180000	72190580	2860	2860	2860	2860	0
44	20231219	175900	72190580	2860	2860	2860	2860	0
45	20231219	175800	72190580	2860	2860	2860	2860	0
46	20231219	175700	72190580	2860	2860	2860	2860	0
47	20231219	175600	72190580	2860	2860	2860	2860	0
48	20231219	175500	72190580	2860	2860	2860	2860	0
49	20231219	175400	72190580	2860	2860	2860	2860	0
50	20231219	175300	72190580	2860	2860	2860	2860	0
51	20231219	175200	72190580	2860	2860	2860	2860	0
52	20231219	175100	72190580	2860	2860	2860	2860	0
53	20231219	175000	72190580	2860	2860	2860	2860	0
54	20231219	174900	72190580	2860	2860	2860	2860	0
55	20231219	174800	72190580	2860	2860	2860	2860	0
56	20231219	174700	72190580	2860	2860	2860	2860	0
57	20231219	174600	72190580	2860	2860	2860	2860	0
58	20231219	174500	72190580	2860	2860	2860	2860	0
59	20231219	174400	72190580	2860	2860	2860	2860	0
60	20231219	174300	72190580	2860	2860	2860	2860	0
61	20231219	174200	72190580	2860	2860	2860	2860	0
62	20231219	174100	72190580	2860	2860	2860	2860	2649
63	20231219	174000	72190580	2860	2860	2860	2860	0
64	20231219	173900	72190580	2860	2860	2860	2860	0
65	20231219	173800	72190580	2860	2860	2860	2860	0
66	20231219	173700	72190580	2860	2860	2860	2860	0
67	20231219	173600	72190580	2860	2860	2860	2860	0
68	20231219	173500	72190580	2860	2860	2860	2860	0
69	20231219	173400	72190580	2860	2860	2860	2860	0
70	20231219	173300	72190580	2860	2860	2860	2860	0
71	20231219	173200	72190580	2860	2860	2860	2860	0
72	20231219	173100	72190580	2860	2860	2860	2860	0
73	20231219	173000	72190580	2860	2860	2860	2860	0
74	20231219	172900	72190580	2860	2860	2860	2860	0
75	20231219	172800	72190580	2860	2860	2860	2860	0
76	20231219	172700	72190580	2860	2860	2860	2860	0
77	20231219	172600	72190580	2860	2860	2860	2860	0
78	20231219	172500	72190580	2860	2860	2860	2860	0
79	20231219	172400	72190580	2860	2860	2860	2860	0
80	20231219	172300	72190580	2860	2860	2860	2860	0
81	20231219	172200	72190580	2860	2860	2860	2860	0
82	20231219	172100	72190580	2860	2860	2860	2860	0
83	20231219	172000	72190580	2860	2860	2860	2860	0
84	20231219	171900	72190580	2860	2860	2860	2860	0
85	20231219	171800	72190580	2860	2860	2860	2860	0
86	20231219	171700	72190580	2860	2860	2860	2860	0
87	20231219	171600	72190580	2860	2860	2860	2860	0
88	20231219	171500	72190580	2860	2860	2860	2860	0
89	20231219	171400	72190580	2860	2860	2860	2860	0
90	20231219	171300	72190580	2860	2860	2860	2860	0
91	20231219	171200	72190580	2860	2860	2860	2860	0
92	20231219	171100	72190580	2860	2860	2860	2860	2649
93	20231219	171000	72190580	2860	2860	2860	2860	0
94	20231219	170900	72190580	2860	2860	2860	2860	0
95	20231219	170800	72190580	2860	2860	2860	2860	0
96	20231219	170700	72190580	2860	2860	2860	2860	0
97	20231219	170600	72190580	2860	2860	2860	2860	0
98	20231219	170500	72190580	2860	2860	2860	2860	0
99	20231219	170400	72190580	2860	2860	2860	2860	0
100	20231219	170300	72190580	2860	2860	2860	2860	0
101	20231219	170200	72190580	2860	2860	2860	2860	0
102	20231219	170100	72190580	2860	2860	2860	2860	0
103	20231219	170000	72190580	2860	2860	2860	2860	0
104	20231219	165900	72190580	2860	2860	2860	2860	0
105	20231219	165800	72190580	2860	2860	2860	2860	0
106	20231219	165700	72190580	2860	2860	2860	2860	0
107	20231219	165600	72190580	2860	2860	2860	2860	0
108	20231219	165500	72190580	2860	2860	2860	2860	0
109	20231219	165400	72190580	2860	2860	2860	2860	0
110	20231219	165300	72190580	2860	2860	2860	2860	0
111	20231219	165200	72190580	2860	2860	2860	2860	0
112	20231219	165100	72190580	2860	2860	2860	2860	0
113	20231219	165000	72190580	2860	2860	2860	2860	0
114	20231219	164900	72190580	2860	2860	2860	2860	0
115	20231219	164800	72190580	2860	2860	2860	2860	0
116	20231219	164700	72190580	2860	2860	2860	2860	0
117	20231219	164600	72190580	2860	2860	2860	2860	0
118	20231219	164500	72190580	2860	2860	2860	2860	0
119	20231219	164400	72190580	2860	2860	2860	2860	0
120	20231219	164300	72190580	2860	2860	2860	2860	0
121	20231219	164200	72190580	2860	2860	2860	2860	0
122	20231219	164100	72190580	2860	2860	2860	2860	2649
123	20231219	164000	72190580	2860	2860	2860	2860	0
124	20231219	163900	72190580	2860	2860	2860	2860	0
125	20231219	163800	72190580	2860	2860	2860	2860	0
126	20231219	163700	72190580	2860	2860	2860	2860	0
127	20231219	163600	72190580	2860	2860	2860	2860	0
128	20231219	163500	72190580	2860	2860	2860	2860	0
129	20231219	163400	72190580	2860	2860	2860	2860	0
130	20231219	163300	72190580	2860	2860	2860	2860	0
131	20231219	163200	72190580	2860	2860	2860	2860	0
132	20231219	163100	72190580	2860	2860	2860	2860	0
133	20231219	163000	72190580	2860	2860	2860	2860	0
134	20231219	162900	72190580	2860	2860	2860	2860	0
135	20231219	162800	72190580	2860	2860	2860	2860	0
136	20231219	162700	72190580	2860	2860	2860	2860	0
137	20231219	162600	72190580	2860	2860	2860	2860	0
138	20231219	162500	72190580	2860	2860	2860	2860	0
139	20231219	162400	72190580	2860	2860	2860	2860	0
140	20231219	162300	72190580	2860	2860	2860	2860	0
141	20231219	162200	72190580	2860	2860	2860	2860	0
142	20231219	162100	72190580	2860	2860	2860	2860	0
143	20231219	162000	72190580	2860	2860	2860	2860	0
144	20231219	161900	72190580	2860	2860	2860	2860	0
145	20231219	161800	72190580	2860	2860	2860	2860	0
146	20231219	161700	72190580	2860	2860	2860	2860	0
147	20231219	161600	72190580	2860	2860	2860	2860	0
148	20231219	161500	72190580	2860	2860	2860	2860	0
149	20231219	161400	72190580	2860	2860	2860	2860	0
150	20231219	161300	72190580	2860	2860	2860	2860	0
151	20231219	161200	72190580	2860	2860	2860	2860	0
152	20231219	161100	72190580	2860	2860	2860	2860	2649
153	20231219	161000	72190580	2860	2860	2860	2860	0
154	20231219	160900	72190580	2860	2860	2860	2860	0
155	20231219	160800	72190580	2860	2860	2860	2860	0
156	20231219	160700	72190580	2860	2860	2860	2860	0
157	20231219	160600	72190580	2860	2860	2860	2860	0
158	20231219	160500	72190580	2860	2860	2860	2860	0
159	20231219	160400	72190580	2860	2860	2860	2860	0
160	20231219	160300	72190580	2860	2860	2860	2860	0
161	20231219	160200	72190580	2860	2860	2860	2860	0
162	20231219	160100	72190580	2860	2860	2860	2860	0
163	20231219	160000	72190580	2860	2860	2860	2860	0
164	20231219	155900	72190580	2860	2860	2860	2860	0
165	20231219	155800	72190580	2860	2860	2860	2860	0
166	20231219	155700	72190580	2860	2860	2860	2860	0
167	20231219	155600	72190580	2860	2860	2860	2860	0
168	20231219	155500	72190580	2860	2860	2860	2860	0
169	20231219	155400	72190580	2860	2860	2860	2860	0
170	20231219	155300	72190580	2860	2860	2860	2860	0
171	20231219	155200	72190580	2860	2860	2860	2860	0
172	20231219	155100	72190580	2860	2860	2860	2860	0
173	20231219	155000	72190580	2860	2860	2860	2860	0
174	20231219	154900	72190580	2860	2860	2860	2860	0
175	20231219	154800	72190580	2860	2860	2860	2860	0
176	20231219	154700	72190580	2860	2860	2860	2860	0
177	20231219	154600	72190580	2860	2860	2860	2860	0
178	20231219	154500	72190580	2860	2860	2860	2860	0
179	20231219	154400	72190580	2860	2860	2860	2860	0
180	20231219	154300	72190580	2860	2860	2860	2860	0
181	20231219	154200	72190580	2860	2860	2860	2860	0
182	20231219	154100	72190580	2860	2860	2860	2860	2649
183	20231219	154000	72190580	2860	2860	2860	2860	0
184	20231219	153900	72190580	2860	2860	2860	2860	0
185	20231219	153800	72190580	2860	2860	2860	2860	0
186	20231219	153700	72190580	2860	2860	2860	2860	0
187	20231219	153600	72190580	2860	2860	2860	2860	0
188	20231219	153500	72190580	2860	2860	2860	2860	0
189	20231219	153400	72190580	2860	2860	2860	2860	0
190	20231219	153300	72190580	2860	2860	2860	2860	0
191	20231219	153200	72190580	2860	2860	2860	2860	0
192	20231219	153100	72190580	2860	2860	2860	2860	0
193	20231219	153000	72190580	2860	2860	2860	2860	2649
194	20231219	152900	64614440	2850	2850	2850	2850	0
195	20231219	152800	64614440	2850	2850	2850	2850	0
196	20231219	152700	64614440	2850	2850	2850	2850	0
197	20231219	152600	64614440	2850	2850	2850	2850	0
198	20231219	152500	64614440	2850	2850	2850	2850	0
199	20231219	152400	64614440	2850	2850	2850	2850	0
200	20231219	152300	64614440	2850	2850	2850	2850	0
201	20231219	152200	64614440	2850	2850	2850	2850	0
202	20231219	152100	64614440	2850	2850	2850	2850	0
203	20231219	152000	64614440	2850	2850	2850	2850	0
204	20231219	151900	64614440	2850	2850	2850	2850	0
205	20231219	151800	64614440	2850	2850	2850	2850	0
206	20231219	151700	64614440	2850	2850	2850	2850	60
207	20231219	151600	64443440	2855	2855	2855	2855	0
208	20231219	151500	64443440	2855	2855	2855	2855	0
209	20231219	151400	64443440	2855	2855	2855	2855	0
210	20231219	151300	64443440	2855	2855	2855	2855	0
211	20231219	151200	64443440	2855	2855	2855	2855	0
212	20231219	151100	64443440	2855	2855	2855	2855	0
213	20231219	151000	64443440	2855	2855	2855	2855	0
214	20231219	150900	64443440	2855	2855	2855	2855	19
215	20231219	150800	64389195	2855	2855	2855	2855	0
216	20231219	150700	64389195	2855	2855	2855	2855	0
217	20231219	150600	64389195	2855	2855	2855	2855	2755
218	20231219	150500	56523670	2855	2855	2855	2855	0
219	20231219	150400	56523670	2855	2855	2855	2855	0
220	20231219	150300	56523670	2855	2855	2855	2855	0
221	20231219	150200	56523670	2855	2855	2855	2855	1
222	20231219	150100	56520815	2845	2845	2845	2845	1
223	20231219	150000	56517970	2840	2850	2850	2840	5000
224	20231219	145900	42304785	2855	2855	2855	2855	0
225	20231219	145800	42304785	2855	2855	2855	2855	3
226	20231219	145700	42296220	2855	2855	2855	2855	0
227	20231219	145600	42296220	2855	2855	2855	2855	0
228	20231219	145500	42296220	2855	2855	2855	2855	0
229	20231219	145400	42296220	2855	2855	2855	2850	601
230	20231219	145300	40583360	2850	2850	2850	2850	0
231	20231219	145200	40583360	2850	2850	2850	2850	0
232	20231219	145100	40583360	2850	2850	2850	2850	0
233	20231219	145000	40583360	2850	2850	2850	2850	0
234	20231219	144900	40583360	2850	2850	2850	2850	0
235	20231219	144800	40583360	2850	2850	2850	2850	0
236	20231219	144700	40583360	2850	2850	2850	2850	0
237	20231219	144600	40583360	2850	2850	2850	2850	0
238	20231219	144500	40583360	2850	2850	2850	2850	0
239	20231219	144400	40583360	2850	2850	2850	2850	0
240	20231219	144300	40583360	2850	2850	2850	2850	0
241	20231219	144200	40583360	2850	2850	2850	2850	0
242	20231219	144100	40583360	2850	2850	2850	2850	0
243	20231219	144000	40583360	2850	2850	2850	2850	0
244	20231219	143900	40583360	2850	2850	2850	2850	0
245	20231219	143800	40583360	2850	2850	2850	2850	0
246	20231219	143700	40583360	2850	2850	2850	2850	0
247	20231219	143600	40583360	2850	2850	2850	2850	200
248	20231219	143500	40013360	2850	2850	2850	2850	0
249	20231219	143400	40013360	2850	2850	2850	2850	0
250	20231219	143300	40013360	2850	2850	2850	2850	1
251	20231219	143200	40010510	2850	2850	2850	2850	0
252	20231219	143100	40010510	2850	2850	2850	2850	2
253	20231219	143000	40004810	2850	2850	2850	2850	0
254	20231219	142900	40004810	2850	2850	2850	2850	0
255	20231219	142800	40004810	2850	2850	2850	2850	0
256	20231219	142700	40004810	2850	2850	2850	2850	0
257	20231219	142600	40004810	2850	2850	2850	2850	0
258	20231219	142500	40004810	2850	2850	2850	2850	0
259	20231219	142400	40004810	2850	2850	2850	2850	60
260	20231219	142300	39833810	2850	2850	2850	2850	100
261	20231219	142200	39548810	2850	2850	2850	2850	100
262	20231219	142100	39263810	2850	2850	2850	2850	0
263	20231219	142000	39263810	2850	2850	2850	2850	0
264	20231219	141900	39263810	2850	2850	2850	2850	0
265	20231219	141800	39263810	2850	2850	2850	2850	0
266	20231219	141700	39263810	2850	2850	2850	2850	0
267	20231219	141600	39263810	2850	2850	2850	2850	0
268	20231219	141500	39263810	2850	2850	2850	2850	0
269	20231219	141400	39263810	2850	2850	2850	2850	0
270	20231219	141300	39263810	2850	2850	2850	2850	0
271	20231219	141200	39263810	2850	2850	2850	2850	2
272	20231219	141100	39258110	2850	2850	2850	2850	0
273	20231219	141000	39258110	2850	2850	2850	2850	0
274	20231219	140900	39258110	2850	2850	2850	2850	0
275	20231219	140800	39258110	2850	2850	2850	2850	0
276	20231219	140700	39258110	2850	2850	2850	2850	60
277	20231219	140600	39087110	2845	2845	2845	2845	0
278	20231219	140500	39087110	2845	2845	2845	2845	0
279	20231219	140400	39087110	2845	2845	2845	2845	0
280	20231219	140300	39087110	2845	2845	2845	2845	0
281	20231219	140200	39087110	2845	2845	2845	2845	0
282	20231219	140100	39087110	2845	2845	2845	2845	0
283	20231219	140000	39087110	2845	2845	2845	2845	0
284	20231219	135900	39087110	2845	2845	2845	2845	0
285	20231219	135800	39087110	2845	2845	2845	2845	0
286	20231219	135700	39087110	2845	2845	2845	2845	0
287	20231219	135600	39087110	2845	2845	2845	2845	0
288	20231219	135500	39087110	2845	2845	2845	2845	0
289	20231219	135400	39087110	2845	2845	2845	2845	0
290	20231219	135300	39087110	2845	2845	2845	2845	0
291	20231219	135200	39087110	2845	2850	2850	2845	432
292	20231219	135100	37857225	2855	2855	2855	2855	0
293	20231219	135000	37857225	2855	2855	2855	2855	0
294	20231219	134900	37857225	2855	2855	2855	2855	0
295	20231219	134800	37857225	2855	2855	2855	2855	0
296	20231219	134700	37857225	2855	2855	2855	2855	0
297	20231219	134600	37857225	2855	2855	2855	2855	0
298	20231219	134500	37857225	2855	2855	2855	2855	0
299	20231219	134400	37857225	2855	2855	2855	2855	0
300	20231219	134300	37857225	2855	2855	2855	2855	0
301	20231219	134200	37857225	2855	2855	2855	2855	0
302	20231219	134100	37857225	2855	2855	2855	2855	0
303	20231219	134000	37857225	2855	2855	2855	2855	0
304	20231219	133900	37857225	2855	2855	2855	2855	0
305	20231219	133800	37857225	2855	2855	2855	2855	0
306	20231219	133700	37857225	2855	2855	2855	2855	0
307	20231219	133600	37857225	2855	2855	2855	2855	0
308	20231219	133500	37857225	2855	2855	2855	2855	0
309	20231219	133400	37857225	2855	2855	2855	2855	0
310	20231219	133300	37857225	2855	2855	2855	2855	0
311	20231219	133200	37857225	2855	2855	2855	2855	0
312	20231219	133100	37857225	2855	2855	2855	2855	0
313	20231219	133000	37857225	2855	2855	2855	2855	0
314	20231219	132900	37857225	2855	2855	2855	2855	0
315	20231219	132800	37857225	2855	2855	2855	2855	0
316	20231219	132700	37857225	2855	2855	2855	2855	0
317	20231219	132600	37857225	2855	2855	2855	2855	0
318	20231219	132500	37857225	2855	2855	2855	2855	2
319	20231219	132400	37851515	2855	2855	2855	2855	0
320	20231219	132300	37851515	2855	2855	2855	2855	0
321	20231219	132200	37851515	2855	2855	2855	2855	0
322	20231219	132100	37851515	2855	2855	2855	2855	0
323	20231219	132000	37851515	2855	2855	2855	2855	0
324	20231219	131900	37851515	2855	2855	2855	2855	0
325	20231219	131800	37851515	2855	2855	2855	2855	800
326	20231219	131700	35567515	2855	2855	2855	2855	0
327	20231219	131600	35567515	2855	2855	2855	2855	86
328	20231219	131500	35321985	2840	2840	2840	2840	0
329	20231219	131400	35321985	2840	2840	2840	2840	0
330	20231219	131300	35321985	2840	2840	2840	2840	870
331	20231219	131200	32851185	2845	2845	2845	2845	1
332	20231219	131100	32848340	2840	2845	2845	2840	1373
333	20231219	131000	28948785	2855	2850	2855	2850	10
334	20231219	130900	28920255	2845	2850	2850	2845	1104
335	20231219	130800	25778290	2850	2850	2850	2850	0
336	20231219	130700	25778290	2850	2850	2850	2850	0
337	20231219	130600	25778290	2850	2850	2850	2850	0
338	20231219	130500	25778290	2850	2850	2850	2850	0
339	20231219	130400	25778290	2850	2850	2850	2850	0
340	20231219	130300	25778290	2850	2850	2850	2850	0
341	20231219	130200	25778290	2850	2850	2850	2850	0
342	20231219	130100	25778290	2850	2850	2850	2850	0
343	20231219	130000	25778290	2850	2850	2850	2850	0
344	20231219	125900	25778290	2850	2850	2850	2850	0
345	20231219	125800	25778290	2850	2850	2850	2850	0
346	20231219	125700	25778290	2850	2850	2850	2850	0
347	20231219	125600	25778290	2850	2850	2850	2850	0
348	20231219	125500	25778290	2850	2850	2850	2850	0
349	20231219	125400	25778290	2850	2850	2850	2850	10
350	20231219	125300	25749790	2855	2855	2855	2855	0
351	20231219	125200	25749790	2855	2855	2855	2855	0
352	20231219	125100	25749790	2855	2855	2855	2855	0
353	20231219	125000	25749790	2855	2855	2855	2855	0
354	20231219	124900	25749790	2855	2855	2855	2855	0
355	20231219	124800	25749790	2855	2855	2855	2855	0
356	20231219	124700	25749790	2855	2855	2855	2855	0
357	20231219	124600	25749790	2855	2855	2855	2855	0
358	20231219	124500	25749790	2855	2855	2855	2855	0
359	20231219	124400	25749790	2855	2855	2855	2855	0
360	20231219	124300	25749790	2855	2855	2855	2855	0
361	20231219	124200	25749790	2855	2855	2855	2855	0
362	20231219	124100	25749790	2855	2855	2855	2855	0
363	20231219	124000	25749790	2855	2855	2855	2855	0
364	20231219	123900	25749790	2855	2855	2855	2855	0
365	20231219	123800	25749790	2855	2855	2855	2855	0
366	20231219	123700	25749790	2855	2855	2855	2855	0
367	20231219	123600	25749790	2855	2855	2855	2855	0
368	20231219	123500	25749790	2855	2855	2855	2855	0
369	20231219	123400	25749790	2855	2855	2855	2855	0
370	20231219	123300	25749790	2855	2855	2855	2855	0
371	20231219	123200	25749790	2855	2855	2855	2855	0
372	20231219	123100	25749790	2855	2855	2855	2855	0
373	20231219	123000	25749790	2855	2855	2855	2855	0
374	20231219	122900	25749790	2855	2855	2855	2855	0
375	20231219	122800	25749790	2855	2855	2855	2855	0
376	20231219	122700	25749790	2855	2855	2855	2855	0
377	20231219	122600	25749790	2855	2855	2855	2855	0
378	20231219	122500	25749790	2855	2855	2855	2855	0
379	20231219	122400	25749790	2855	2855	2855	2855	0
380	20231219	122300	25749790	2855	2855	2855	2855	0
381	20231219	122200	25749790	2855	2855	2855	2855	0
382	20231219	122100	25749790	2855	2855	2855	2855	0
383	20231219	122000	25749790	2855	2855	2855	2855	0
384	20231219	121900	25749790	2855	2855	2855	2855	3
385	20231219	121800	25741225	2855	2855	2855	2855	0
386	20231219	121700	25741225	2855	2855	2855	2855	0
387	20231219	121600	25741225	2855	2855	2855	2855	0
388	20231219	121500	25741225	2855	2855	2855	2855	0
389	20231219	121400	25741225	2855	2855	2855	2855	0
390	20231219	121300	25741225	2855	2855	2855	2855	0
391	20231219	121200	25741225	2855	2855	2855	2855	0
392	20231219	121100	25741225	2855	2855	2855	2855	0
393	20231219	121000	25741225	2855	2855	2855	2855	0
394	20231219	120900	25741225	2855	2855	2855	2855	0
395	20231219	120800	25741225	2855	2855	2855	2855	0
396	20231219	120700	25741225	2855	2855	2855	2855	0
397	20231219	120600	25741225	2855	2855	2855	2855	0
398	20231219	120500	25741225	2855	2855	2855	2855	0
399	20231219	120400	25741225	2855	2855	2855	2855	0
400	20231219	120300	25741225	2855	2855	2855	2855	0
401	20231219	120200	25741225	2855	2855	2855	2855	0
402	20231219	120100	25741225	2855	2855	2855	2855	0
403	20231219	120000	25741225	2855	2855	2855	2855	0
404	20231219	115900	25741225	2855	2855	2855	2855	0
405	20231219	115800	25741225	2855	2855	2855	2855	0
406	20231219	115700	25741225	2855	2855	2855	2855	0
407	20231219	115600	25741225	2855	2855	2855	2855	0
408	20231219	115500	25741225	2855	2855	2855	2855	0
409	20231219	115400	25741225	2855	2855	2855	2855	1
410	20231219	115300	25738370	2840	2840	2840	2840	0
411	20231219	115200	25738370	2840	2840	2840	2840	0
412	20231219	115100	25738370	2840	2840	2840	2840	0
413	20231219	115000	25738370	2840	2840	2840	2840	0
414	20231219	114900	25738370	2840	2840	2840	2840	0
415	20231219	114800	25738370	2840	2840	2840	2840	0
416	20231219	114700	25738370	2840	2840	2840	2840	0
417	20231219	114600	25738370	2840	2840	2840	2840	181
418	20231219	114500	25224330	2855	2855	2855	2855	0
419	20231219	114400	25224330	2855	2855	2855	2855	1
420	20231219	114300	25221475	2855	2855	2855	2855	0
421	20231219	114200	25221475	2855	2855	2855	2855	0
422	20231219	114100	25221475	2855	2855	2855	2855	0
423	20231219	114000	25221475	2855	2855	2855	2855	0
424	20231219	113900	25221475	2855	2855	2855	2855	0
425	20231219	113800	25221475	2855	2855	2855	2855	284
426	20231219	113700	24410655	2840	2840	2840	2840	0
427	20231219	113600	24410655	2840	2845	2845	2840	1640
428	20231219	113500	19749410	2845	2845	2845	2845	0
429	20231219	113400	19749410	2845	2845	2845	2845	0
430	20231219	113300	19749410	2845	2845	2845	2845	0
431	20231219	113200	19749410	2845	2845	2845	2845	0
432	20231219	113100	19749410	2845	2845	2845	2845	100
433	20231219	113000	19464910	2845	2845	2845	2845	0
434	20231219	112900	19464910	2845	2845	2845	2845	0
435	20231219	112800	19464910	2845	2845	2845	2845	0
436	20231219	112700	19464910	2845	2845	2845	2845	0
437	20231219	112600	19464910	2845	2845	2845	2845	0
438	20231219	112500	19464910	2845	2845	2845	2845	0
439	20231219	112400	19464910	2845	2845	2845	2845	0
440	20231219	112300	19464910	2845	2850	2850	2845	299
441	20231219	112200	18613655	2850	2850	2850	2850	0
442	20231219	112100	18613655	2850	2850	2850	2850	0
443	20231219	112000	18613655	2850	2850	2850	2850	0
444	20231219	111900	18613655	2850	2850	2850	2850	0
445	20231219	111800	18613655	2850	2850	2850	2850	0
446	20231219	111700	18613655	2850	2850	2850	2850	0
447	20231219	111600	18613655	2850	2850	2850	2850	0
448	20231219	111500	18613655	2850	2850	2850	2850	79
449	20231219	111400	18388505	2850	2850	2850	2850	0
450	20231219	111300	18388505	2850	2850	2850	2850	0
451	20231219	111200	18388505	2850	2850	2850	2850	0
452	20231219	111100	18388505	2850	2850	2850	2850	1
453	20231219	111000	18385655	2855	2855	2855	2855	0
454	20231219	110900	18385655	2855	2855	2855	2855	0
455	20231219	110800	18385655	2855	2855	2855	2855	0
456	20231219	110700	18385655	2855	2855	2855	2855	0
457	20231219	110600	18385655	2855	2855	2855	2855	0
458	20231219	110500	18385655	2855	2855	2855	2855	0
459	20231219	110400	18385655	2855	2855	2855	2855	1
460	20231219	110300	18382800	2845	2855	2855	2845	521
461	20231219	110200	16900345	2845	2845	2845	2845	0
462	20231219	110100	16900345	2845	2845	2845	2845	0
463	20231219	110000	16900345	2845	2850	2850	2845	181
464	20231219	105900	16385390	2850	2850	2850	2850	49
465	20231219	105800	16245740	2850	2850	2850	2850	0
466	20231219	105700	16245740	2850	2850	2850	2850	0
467	20231219	105600	16245740	2850	2850	2850	2850	0
468	20231219	105500	16245740	2850	2850	2850	2850	5
469	20231219	105400	16231490	2855	2855	2855	2855	0
470	20231219	105300	16231490	2855	2855	2855	2855	0
471	20231219	105200	16231490	2855	2855	2855	2855	0
472	20231219	105100	16231490	2855	2855	2855	2855	0
473	20231219	105000	16231490	2855	2855	2855	2855	1
474	20231219	104900	16228635	2845	2845	2845	2845	0
475	20231219	104800	16228635	2845	2845	2845	2845	0
476	20231219	104700	16228635	2845	2845	2845	2845	0
477	20231219	104600	16228635	2845	2845	2845	2845	0
478	20231219	104500	16228635	2845	2845	2845	2845	0
479	20231219	104400	16228635	2845	2845	2845	2845	0
480	20231219	104300	16228635	2845	2845	2845	2845	0
481	20231219	104200	16228635	2845	2845	2845	2845	0
482	20231219	104100	16228635	2845	2845	2845	2845	0
483	20231219	104000	16228635	2845	2850	2850	2845	5000
484	20231219	103900	1998965	2855	2855	2855	2855	0
485	20231219	103800	1998965	2855	2855	2855	2855	28
486	20231219	103700	1919025	2855	2855	2855	2855	0
487	20231219	103600	1919025	2855	2855	2855	2855	0
488	20231219	103500	1919025	2855	2855	2855	2855	20
489	20231219	103400	1861925	2855	2855	2855	2855	10
490	20231219	103300	1833375	2850	2850	2850	2850	14
491	20231219	103200	1793475	2855	2855	2855	2855	0
492	20231219	103100	1793475	2855	2855	2855	2855	0
493	20231219	103000	1793475	2855	2855	2855	2855	0
494	20231219	102900	1793475	2855	2855	2855	2855	0
495	20231219	102800	1793475	2855	2855	2855	2855	0
496	20231219	102700	1793475	2855	2855	2855	2855	0
497	20231219	102600	1793475	2855	2855	2855	2855	0
498	20231219	102500	1793475	2855	2855	2855	2855	0
499	20231219	102400	1793475	2855	2855	2855	2855	0
500	20231219	102300	1793475	2855	2855	2855	2855	0
501	20231219	102200	1793475	2855	2855	2855	2855	0
502	20231219	102100	1793475	2855	2855	2855	2855	0
503	20231219	102000	1793475	2855	2855	2855	2855	0
504	20231219	101900	1793475	2855	2855	2855	2855	0
505	20231219	101800	1793475	2855	2855	2855	2855	0
506	20231219	101700	1793475	2855	2855	2855	2855	0
507	20231219	101600	1793475	2855	2855	2855	2855	0
508	20231219	101500	1793475	2855	2855	2855	2855	0
509	20231219	101400	1793475	2855	2855	2855	2855	0
510	20231219	101300	1793475	2855	2855	2855	2855	0
511	20231219	101200	1793475	2855	2855	2855	2855	0
512	20231219	101100	1793475	2855	2855	2855	2855	0
513	20231219	101000	1793475	2855	2855	2855	2855	0
514	20231219	100900	1793475	2855	2855	2855	2855	0
515	20231219	100800	1793475	2855	2855	2855	2855	0
516	20231219	100700	1793475	2855	2855	2855	2855	0
517	20231219	100600	1793475	2855	2855	2855	2855	1
518	20231219	100500	1790620	2855	2855	2855	2855	0
519	20231219	100400	1790620	2855	2855	2855	2855	5
520	20231219	100300	1776345	2855	2855	2855	2855	0
521	20231219	100200	1776345	2855	2855	2855	2855	0
522	20231219	100100	1776345	2855	2855	2855	2855	0
523	20231219	100000	1776345	2855	2855	2855	2855	0
524	20231219	095900	1776345	2855	2855	2855	2855	2
525	20231219	095800	1770635	2855	2855	2855	2855	2
526	20231219	095700	1764925	2855	2855	2855	2855	0
527	20231219	095600	1764925	2855	2855	2855	2855	0
528	20231219	095500	1764925	2855	2855	2855	2855	2
529	20231219	095400	1759215	2850	2850	2850	2850	0
530	20231219	095300	1759215	2850	2850	2850	2850	0
531	20231219	095200	1759215	2850	2850	2850	2850	0
532	20231219	095100	1759215	2850	2850	2850	2850	0
533	20231219	095000	1759215	2850	2850	2850	2850	0
534	20231219	094900	1759215	2850	2850	2850	2850	0
535	20231219	094800	1759215	2850	2850	2850	2850	0
536	20231219	094700	1759215	2850	2850	2850	2850	0
537	20231219	094600	1759215	2850	2850	2850	2850	0
538	20231219	094500	1759215	2850	2850	2850	2850	0
539	20231219	094400	1759215	2850	2850	2850	2850	20
540	20231219	094300	1702215	2850	2850	2850	2850	30
541	20231219	094200	1616715	2855	2855	2855	2855	0
542	20231219	094100	1616715	2855	2855	2855	2855	0
543	20231219	094000	1616715	2855	2855	2855	2855	0
544	20231219	093900	1616715	2855	2855	2855	2855	0
545	20231219	093800	1616715	2855	2855	2855	2855	0
546	20231219	093700	1616715	2855	2855	2855	2855	0
547	20231219	093600	1616715	2855	2855	2855	2855	0
548	20231219	093500	1616715	2855	2855	2855	2855	0
549	20231219	093400	1616715	2855	2855	2855	2855	0
550	20231219	093300	1616715	2855	2855	2855	2855	225
551	20231219	093200	974340	2860	2860	2860	2860	0
552	20231219	093100	974340	2860	2860	2860	2860	1
553	20231219	093000	971480	2855	2855	2855	2855	128
554	20231219	092900	606040	2850	2850	2850	2850	0
555	20231219	092800	606040	2850	2850	2850	2850	0
556	20231219	092700	606040	2850	2850	2850	2850	0
557	20231219	092600	606040	2850	2850	2850	2850	0
558	20231219	092500	606040	2850	2850	2850	2850	14
559	20231219	092400	566140	2860	2860	2860	2860	0
560	20231219	092300	566140	2860	2860	2860	2860	0
561	20231219	092200	566140	2860	2860	2860	2860	0
562	20231219	092100	566140	2860	2860	2860	2860	0
563	20231219	092000	566140	2860	2860	2860	2860	0
564	20231219	091900	566140	2860	2860	2860	2860	160
565	20231219	091800	108540	2860	2860	2860	2860	0
566	20231219	091700	108540	2860	2860	2860	2860	5
567	20231219	091600	94240	2865	2865	2865	2865	0
568	20231219	091500	94240	2865	2865	2865	2865	0
569	20231219	091400	94240	2865	2865	2865	2865	0
570	20231219	091300	94240	2865	2865	2865	2865	0
571	20231219	091200	94240	2865	2865	2865	2865	0
572	20231219	091100	94240	2865	2865	2865	2865	0
573	20231219	091000	94240	2865	2865	2865	2865	0
574	20231219	090900	94240	2865	2865	2865	2865	0
575	20231219	090800	94240	2865	2865	2865	2865	0
576	20231219	090700	94240	2865	2865	2865	2865	1
577	20231219	090600	91375	2845	2845	2845	2845	0
578	20231219	090500	91375	2845	2845	2845	2845	0
579	20231219	090400	91375	2845	2845	2845	2845	0
580	20231219	090300	91375	2845	2845	2845	2845	0
581	20231219	090200	91375	2845	2845	2845	2845	0
582	20231219	090100	91375	2845	2855	2855	2845	17
583	20231219	090000	42900	2860	2860	2860	2860	15