KissMeData/014940/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190000	324301030	2980	2980	2980	2980	912
3	20231211	185900	324301030	2980	2980	2980	2980	0
4	20231211	185800	324301030	2980	2980	2980	2980	0
5	20231211	185700	324301030	2980	2980	2980	2980	0
6	20231211	185600	324301030	2980	2980	2980	2980	0
7	20231211	185500	324301030	2980	2980	2980	2980	0
8	20231211	185400	324301030	2980	2980	2980	2980	0
9	20231211	185300	324301030	2980	2980	2980	2980	0
10	20231211	185200	324301030	2980	2980	2980	2980	0
11	20231211	185100	324301030	2980	2980	2980	2980	0
12	20231211	185000	324301030	2980	2980	2980	2980	0
13	20231211	184900	324301030	2980	2980	2980	2980	0
14	20231211	184800	324301030	2980	2980	2980	2980	0
15	20231211	184700	324301030	2980	2980	2980	2980	0
16	20231211	184600	324301030	2980	2980	2980	2980	0
17	20231211	184500	324301030	2980	2980	2980	2980	0
18	20231211	184400	324301030	2980	2980	2980	2980	0
19	20231211	184300	324301030	2980	2980	2980	2980	0
20	20231211	184200	324301030	2980	2980	2980	2980	0
21	20231211	184100	324301030	2980	2980	2980	2980	0
22	20231211	184000	324301030	2980	2980	2980	2980	0
23	20231211	183900	324301030	2980	2980	2980	2980	0
24	20231211	183800	324301030	2980	2980	2980	2980	0
25	20231211	183700	324301030	2980	2980	2980	2980	0
26	20231211	183600	324301030	2980	2980	2980	2980	0
27	20231211	183500	324301030	2980	2980	2980	2980	0
28	20231211	183400	324301030	2980	2980	2980	2980	0
29	20231211	183300	324301030	2980	2980	2980	2980	0
30	20231211	183200	324301030	2980	2980	2980	2980	0
31	20231211	183100	324301030	2980	2980	2980	2980	0
32	20231211	183000	324301030	2980	2980	2980	2980	912
33	20231211	182900	324301030	2980	2980	2980	2980	0
34	20231211	182800	324301030	2980	2980	2980	2980	0
35	20231211	182700	324301030	2980	2980	2980	2980	0
36	20231211	182600	324301030	2980	2980	2980	2980	0
37	20231211	182500	324301030	2980	2980	2980	2980	0
38	20231211	182400	324301030	2980	2980	2980	2980	0
39	20231211	182300	324301030	2980	2980	2980	2980	0
40	20231211	182200	324301030	2980	2980	2980	2980	0
41	20231211	182100	324301030	2980	2980	2980	2980	0
42	20231211	182000	324301030	2980	2980	2980	2980	0
43	20231211	181900	324301030	2980	2980	2980	2980	0
44	20231211	181800	324301030	2980	2980	2980	2980	0
45	20231211	181700	324301030	2980	2980	2980	2980	0
46	20231211	181600	324301030	2980	2980	2980	2980	0
47	20231211	181500	324301030	2980	2980	2980	2980	0
48	20231211	181400	324301030	2980	2980	2980	2980	0
49	20231211	181300	324301030	2980	2980	2980	2980	0
50	20231211	181200	324301030	2980	2980	2980	2980	0
51	20231211	181100	324301030	2980	2980	2980	2980	0
52	20231211	181000	324301030	2980	2980	2980	2980	0
53	20231211	180900	324301030	2980	2980	2980	2980	0
54	20231211	180800	324301030	2980	2980	2980	2980	0
55	20231211	180700	324301030	2980	2980	2980	2980	0
56	20231211	180600	324301030	2980	2980	2980	2980	0
57	20231211	180500	324301030	2980	2980	2980	2980	0
58	20231211	180400	324301030	2980	2980	2980	2980	0
59	20231211	180300	324301030	2980	2980	2980	2980	0
60	20231211	180200	324301030	2980	2980	2980	2980	0
61	20231211	180100	324301030	2980	2980	2980	2980	0
62	20231211	180000	324301030	2980	2980	2980	2980	912
63	20231211	175900	324301030	2980	2980	2980	2980	0
64	20231211	175800	324301030	2980	2980	2980	2980	0
65	20231211	175700	324301030	2980	2980	2980	2980	0
66	20231211	175600	324301030	2980	2980	2980	2980	0
67	20231211	175500	324301030	2980	2980	2980	2980	0
68	20231211	175400	324301030	2980	2980	2980	2980	0
69	20231211	175300	324301030	2980	2980	2980	2980	0
70	20231211	175200	324301030	2980	2980	2980	2980	0
71	20231211	175100	324301030	2980	2980	2980	2980	0
72	20231211	175000	324301030	2980	2980	2980	2980	0
73	20231211	174900	324301030	2980	2980	2980	2980	0
74	20231211	174800	324301030	2980	2980	2980	2980	0
75	20231211	174700	324301030	2980	2980	2980	2980	0
76	20231211	174600	324301030	2980	2980	2980	2980	0
77	20231211	174500	324301030	2980	2980	2980	2980	0
78	20231211	174400	324301030	2980	2980	2980	2980	0
79	20231211	174300	324301030	2980	2980	2980	2980	0
80	20231211	174200	324301030	2980	2980	2980	2980	0
81	20231211	174100	324301030	2980	2980	2980	2980	0
82	20231211	174000	324301030	2980	2980	2980	2980	0
83	20231211	173900	324301030	2980	2980	2980	2980	0
84	20231211	173800	324301030	2980	2980	2980	2980	0
85	20231211	173700	324301030	2980	2980	2980	2980	0
86	20231211	173600	324301030	2980	2980	2980	2980	0
87	20231211	173500	324301030	2980	2980	2980	2980	0
88	20231211	173400	324301030	2980	2980	2980	2980	0
89	20231211	173300	324301030	2980	2980	2980	2980	0
90	20231211	173200	324301030	2980	2980	2980	2980	0
91	20231211	173100	324301030	2980	2980	2980	2980	0
92	20231211	173000	324301030	2980	2980	2980	2980	912
93	20231211	172900	324301030	2980	2980	2980	2980	0
94	20231211	172800	324301030	2980	2980	2980	2980	0
95	20231211	172700	324301030	2980	2980	2980	2980	0
96	20231211	172600	324301030	2980	2980	2980	2980	0
97	20231211	172500	324301030	2980	2980	2980	2980	0
98	20231211	172400	324301030	2980	2980	2980	2980	0
99	20231211	172300	324301030	2980	2980	2980	2980	0
100	20231211	172200	324301030	2980	2980	2980	2980	0
101	20231211	172100	324301030	2980	2980	2980	2980	0
102	20231211	172000	324301030	2980	2980	2980	2980	0
103	20231211	171900	324301030	2980	2980	2980	2980	0
104	20231211	171800	324301030	2980	2980	2980	2980	0
105	20231211	171700	324301030	2980	2980	2980	2980	0
106	20231211	171600	324301030	2980	2980	2980	2980	0
107	20231211	171500	324301030	2980	2980	2980	2980	0
108	20231211	171400	324301030	2980	2980	2980	2980	0
109	20231211	171300	324301030	2980	2980	2980	2980	0
110	20231211	171200	324301030	2980	2980	2980	2980	0
111	20231211	171100	324301030	2980	2980	2980	2980	0
112	20231211	171000	324301030	2980	2980	2980	2980	0
113	20231211	170900	324301030	2980	2980	2980	2980	0
114	20231211	170800	324301030	2980	2980	2980	2980	0
115	20231211	170700	324301030	2980	2980	2980	2980	0
116	20231211	170600	324301030	2980	2980	2980	2980	0
117	20231211	170500	324301030	2980	2980	2980	2980	0
118	20231211	170400	324301030	2980	2980	2980	2980	0
119	20231211	170300	324301030	2980	2980	2980	2980	0
120	20231211	170200	324301030	2980	2980	2980	2980	0
121	20231211	170100	324301030	2980	2980	2980	2980	0
122	20231211	170000	324301030	2980	2980	2980	2980	912
123	20231211	165900	324301030	2980	2980	2980	2980	0
124	20231211	165800	324301030	2980	2980	2980	2980	0
125	20231211	165700	324301030	2980	2980	2980	2980	0
126	20231211	165600	324301030	2980	2980	2980	2980	0
127	20231211	165500	324301030	2980	2980	2980	2980	0
128	20231211	165400	324301030	2980	2980	2980	2980	0
129	20231211	165300	324301030	2980	2980	2980	2980	0
130	20231211	165200	324301030	2980	2980	2980	2980	0
131	20231211	165100	324301030	2980	2980	2980	2980	0
132	20231211	165000	324301030	2980	2980	2980	2980	0
133	20231211	164900	324301030	2980	2980	2980	2980	0
134	20231211	164800	324301030	2980	2980	2980	2980	0
135	20231211	164700	324301030	2980	2980	2980	2980	0
136	20231211	164600	324301030	2980	2980	2980	2980	0
137	20231211	164500	324301030	2980	2980	2980	2980	0
138	20231211	164400	324301030	2980	2980	2980	2980	0
139	20231211	164300	324301030	2980	2980	2980	2980	0
140	20231211	164200	324301030	2980	2980	2980	2980	0
141	20231211	164100	324301030	2980	2980	2980	2980	0
142	20231211	164000	324301030	2980	2980	2980	2980	0
143	20231211	163900	324301030	2980	2980	2980	2980	0
144	20231211	163800	324301030	2980	2980	2980	2980	0
145	20231211	163700	324301030	2980	2980	2980	2980	0
146	20231211	163600	324301030	2980	2980	2980	2980	0
147	20231211	163500	324301030	2980	2980	2980	2980	0
148	20231211	163400	324301030	2980	2980	2980	2980	0
149	20231211	163300	324301030	2980	2980	2980	2980	0
150	20231211	163200	324301030	2980	2980	2980	2980	0
151	20231211	163100	324301030	2980	2980	2980	2980	0
152	20231211	163000	324301030	2980	2980	2980	2980	912
153	20231211	162900	324301030	2980	2980	2980	2980	0
154	20231211	162800	324301030	2980	2980	2980	2980	0
155	20231211	162700	324301030	2980	2980	2980	2980	0
156	20231211	162600	324301030	2980	2980	2980	2980	0
157	20231211	162500	324301030	2980	2980	2980	2980	0
158	20231211	162400	324301030	2980	2980	2980	2980	0
159	20231211	162300	324301030	2980	2980	2980	2980	0
160	20231211	162200	324301030	2980	2980	2980	2980	0
161	20231211	162100	324301030	2980	2980	2980	2980	0
162	20231211	162000	324301030	2980	2980	2980	2980	0
163	20231211	161900	324301030	2980	2980	2980	2980	0
164	20231211	161800	324301030	2980	2980	2980	2980	0
165	20231211	161700	324301030	2980	2980	2980	2980	0
166	20231211	161600	324301030	2980	2980	2980	2980	0
167	20231211	161500	324301030	2980	2980	2980	2980	0
168	20231211	161400	324301030	2980	2980	2980	2980	0
169	20231211	161300	324301030	2980	2980	2980	2980	0
170	20231211	161200	324301030	2980	2980	2980	2980	0
171	20231211	161100	324301030	2980	2980	2980	2980	0
172	20231211	161000	324301030	2980	2980	2980	2980	0
173	20231211	160900	324301030	2980	2980	2980	2980	0
174	20231211	160800	324301030	2980	2980	2980	2980	0
175	20231211	160700	324301030	2980	2980	2980	2980	0
176	20231211	160600	324301030	2980	2980	2980	2980	0
177	20231211	160500	324301030	2980	2980	2980	2980	0
178	20231211	160400	324301030	2980	2980	2980	2980	0
179	20231211	160300	324301030	2980	2980	2980	2980	0
180	20231211	160200	324301030	2980	2980	2980	2980	0
181	20231211	160100	324301030	2980	2980	2980	2980	0
182	20231211	160000	324301030	2980	2980	2980	2980	912
183	20231211	155900	324301030	2980	2980	2980	2980	0
184	20231211	155800	324301030	2980	2980	2980	2980	0
185	20231211	155700	324301030	2980	2980	2980	2980	0
186	20231211	155600	324301030	2980	2980	2980	2980	0
187	20231211	155500	324301030	2980	2980	2980	2980	0
188	20231211	155400	324301030	2980	2980	2980	2980	0
189	20231211	155300	324301030	2980	2980	2980	2980	0
190	20231211	155200	324301030	2980	2980	2980	2980	0
191	20231211	155100	324301030	2980	2980	2980	2980	0
192	20231211	155000	324301030	2980	2980	2980	2980	0
193	20231211	154900	324301030	2980	2980	2980	2980	0
194	20231211	154800	324301030	2980	2980	2980	2980	0
195	20231211	154700	324301030	2980	2980	2980	2980	0
196	20231211	154600	324301030	2980	2980	2980	2980	0
197	20231211	154500	324301030	2980	2980	2980	2980	0
198	20231211	154400	324301030	2980	2980	2980	2980	0
199	20231211	154300	324301030	2980	2980	2980	2980	0
200	20231211	154200	324301030	2980	2980	2980	2980	0
201	20231211	154100	324301030	2980	2980	2980	2980	0
202	20231211	154000	324301030	2980	2980	2980	2980	0
203	20231211	153900	324301030	2980	2980	2980	2980	0
204	20231211	153800	324301030	2980	2980	2980	2980	0
205	20231211	153700	324301030	2980	2980	2980	2980	0
206	20231211	153600	324301030	2980	2980	2980	2980	0
207	20231211	153500	324301030	2980	2980	2980	2980	0
208	20231211	153400	324301030	2980	2980	2980	2980	0
209	20231211	153300	324301030	2980	2980	2980	2980	0
210	20231211	153200	324301030	2980	2980	2980	2980	0
211	20231211	153100	324301030	2980	2980	2980	2980	0
212	20231211	153000	324301030	2980	2980	2980	2980	1824
213	20231211	152900	321583270	2980	2980	2980	2980	0
214	20231211	152800	321583270	2980	2980	2980	2980	0
215	20231211	152700	321583270	2980	2980	2980	2980	0
216	20231211	152600	321583270	2980	2980	2980	2980	0
217	20231211	152500	321583270	2980	2980	2980	2980	0
218	20231211	152400	321583270	2980	2980	2980	2980	0
219	20231211	152300	321583270	2980	2980	2980	2980	0
220	20231211	152200	321583270	2980	2980	2980	2980	0
221	20231211	152100	321583270	2980	2980	2980	2980	0
222	20231211	152000	321583270	2980	2980	2980	2980	0
223	20231211	151900	321583270	2980	2980	2980	2980	3
224	20231211	151800	321574330	2980	2970	2980	2970	1647
225	20231211	151700	316681220	2980	2970	2980	2970	1546
226	20231211	151600	312089590	2980	2980	2980	2980	36
227	20231211	151500	311982310	2980	2970	2980	2970	551
228	20231211	151400	310344330	2980	2980	2980	2980	0
229	20231211	151300	310344330	2980	2980	2980	2980	0
230	20231211	151200	310344330	2980	2980	2980	2980	1
231	20231211	151100	310341350	2970	2975	2975	2970	40
232	20231211	151000	310222540	2980	2980	2980	2980	0
233	20231211	150900	310222540	2980	2980	2980	2980	0
234	20231211	150800	310222540	2980	2975	2980	2975	2
235	20231211	150700	310216585	2980	2980	2980	2980	0
236	20231211	150600	310216585	2980	2980	2980	2980	0
237	20231211	150500	310216585	2980	2980	2980	2980	0
238	20231211	150400	310216585	2980	2980	2980	2980	0
239	20231211	150300	310216585	2980	2980	2980	2980	0
240	20231211	150200	310216585	2980	2980	2980	2980	25
241	20231211	150100	310142085	2980	2980	2980	2980	16
242	20231211	150000	310094405	2980	2980	2980	2980	0
243	20231211	145900	310094405	2980	2980	2980	2980	101
244	20231211	145800	309793425	2970	2970	2970	2970	1
245	20231211	145700	309790455	2980	2980	2980	2980	0
246	20231211	145600	309790455	2980	2980	2980	2980	0
247	20231211	145500	309790455	2980	2980	2980	2980	0
248	20231211	145400	309790455	2980	2980	2980	2980	0
249	20231211	145300	309790455	2980	2980	2980	2980	0
250	20231211	145200	309790455	2980	2980	2980	2980	0
251	20231211	145100	309790455	2980	2980	2980	2980	0
252	20231211	145000	309790455	2980	2980	2980	2980	0
253	20231211	144900	309790455	2980	2980	2980	2980	0
254	20231211	144800	309790455	2980	2980	2980	2980	1000
255	20231211	144700	306810455	2980	2980	2980	2980	1000
256	20231211	144600	303830455	2980	2980	2980	2980	0
257	20231211	144500	303830455	2980	2975	2980	2975	2734
258	20231211	144400	295683855	2975	2975	2975	2975	0
259	20231211	144300	295683855	2975	2975	2975	2975	1
260	20231211	144200	295680880	2965	2965	2965	2965	0
261	20231211	144100	295680880	2965	2965	2965	2965	0
262	20231211	144000	295680880	2965	2965	2965	2965	0
263	20231211	143900	295680880	2965	2965	2965	2965	0
264	20231211	143800	295680880	2965	2975	2975	2965	301
265	20231211	143700	294785415	2970	2970	2970	2970	0
266	20231211	143600	294785415	2970	2970	2970	2970	0
267	20231211	143500	294785415	2970	2970	2970	2970	0
268	20231211	143400	294785415	2970	2970	2970	2970	0
269	20231211	143300	294785415	2970	2970	2970	2970	0
270	20231211	143200	294785415	2970	2970	2970	2970	0
271	20231211	143100	294785415	2970	2970	2970	2970	2
272	20231211	143000	294779475	2975	2975	2975	2975	0
273	20231211	142900	294779475	2975	2970	2975	2970	2
274	20231211	142800	294773530	2960	2970	2970	2960	80
275	20231211	142700	294536700	2975	2975	2975	2975	1
276	20231211	142600	294533725	2975	2975	2975	2975	0
277	20231211	142500	294533725	2975	2975	2975	2975	1
278	20231211	142400	294530750	2970	2970	2970	2970	1
279	20231211	142300	294527780	2960	2960	2960	2960	0
280	20231211	142200	294527780	2960	2960	2960	2960	185
281	20231211	142100	293980180	2970	2970	2970	2970	0
282	20231211	142000	293980180	2970	2970	2970	2970	0
283	20231211	141900	293980180	2970	2970	2970	2970	0
284	20231211	141800	293980180	2970	2970	2970	2970	0
285	20231211	141700	293980180	2970	2970	2970	2970	0
286	20231211	141600	293980180	2970	2970	2970	2970	0
287	20231211	141500	293980180	2970	2970	2970	2970	0
288	20231211	141400	293980180	2970	2970	2970	2970	0
289	20231211	141300	293980180	2970	2970	2970	2970	1
290	20231211	141200	293977210	2960	2960	2960	2960	0
291	20231211	141100	293977210	2960	2960	2960	2960	0
292	20231211	141000	293977210	2960	2960	2960	2960	0
293	20231211	140900	293977210	2960	2960	2960	2960	0
294	20231211	140800	293977210	2960	2960	2960	2960	3
295	20231211	140700	293968330	2955	2955	2955	2955	0
296	20231211	140600	293968330	2955	2955	2955	2955	0
297	20231211	140500	293968330	2955	2955	2955	2955	0
298	20231211	140400	293968330	2955	2955	2955	2955	0
299	20231211	140300	293968330	2955	2970	2975	2955	1307
300	20231211	140200	290101915	2965	2965	2965	2965	0
301	20231211	140100	290101915	2965	2965	2965	2965	0
302	20231211	140000	290101915	2965	2965	2965	2965	0
303	20231211	135900	290101915	2965	2965	2965	2965	0
304	20231211	135800	290101915	2965	2980	2980	2965	1172
305	20231211	135700	286620715	2980	2980	2980	2980	0
306	20231211	135600	286620715	2980	2980	2980	2980	0
307	20231211	135500	286620715	2980	2980	2980	2980	0
308	20231211	135400	286620715	2980	2980	2980	2980	0
309	20231211	135300	286620715	2980	2980	2980	2980	3
310	20231211	135200	286611775	2980	2980	2980	2980	300
311	20231211	135100	285717775	2970	2970	2970	2970	0
312	20231211	135000	285717775	2970	2970	2970	2970	0
313	20231211	134900	285717775	2970	2970	2970	2970	0
314	20231211	134800	285717775	2970	2970	2970	2970	0
315	20231211	134700	285717775	2970	2970	2970	2970	20
316	20231211	134600	285658375	2980	2980	2980	2980	10
317	20231211	134500	285628575	2980	2980	2980	2980	0
318	20231211	134400	285628575	2980	2980	2980	2980	0
319	20231211	134300	285628575	2980	2980	2980	2980	0
320	20231211	134200	285628575	2980	2980	2980	2980	0
321	20231211	134100	285628575	2980	2980	2980	2980	0
322	20231211	134000	285628575	2980	2980	2980	2980	0
323	20231211	133900	285628575	2980	2980	2980	2980	0
324	20231211	133800	285628575	2980	2980	2980	2980	0
325	20231211	133700	285628575	2980	2980	2980	2980	0
326	20231211	133600	285628575	2980	2980	2980	2980	0
327	20231211	133500	285628575	2980	2980	2980	2980	0
328	20231211	133400	285628575	2980	2975	2980	2975	300
329	20231211	133300	284734580	2975	2975	2975	2975	0
330	20231211	133200	284734580	2975	2975	2975	2975	11
331	20231211	133100	284701855	2975	2975	2975	2975	37
332	20231211	133000	284591780	2975	2975	2975	2975	43
333	20231211	132900	284463855	2975	2975	2975	2975	1
334	20231211	132800	284460880	2980	2980	2980	2980	0
335	20231211	132700	284460880	2980	2975	2980	2975	2
336	20231211	132600	284454925	2965	2975	2975	2965	100
337	20231211	132500	284158410	2980	2980	2980	2980	0
338	20231211	132400	284158410	2980	2980	2980	2980	1
339	20231211	132300	284155430	2975	2965	2975	2965	16
340	20231211	132200	284107965	2965	2965	2965	2965	0
341	20231211	132100	284107965	2965	2965	2965	2965	300
342	20231211	132000	283218465	2975	2975	2975	2975	2
343	20231211	131900	283212515	2980	2980	2980	2980	0
344	20231211	131800	283212515	2980	2980	2980	2980	0
345	20231211	131700	283212515	2980	2980	2980	2980	1
346	20231211	131600	283209535	2980	2980	2980	2980	16
347	20231211	131500	283161855	2975	2975	2975	2975	1
348	20231211	131400	283158880	2965	2965	2965	2965	0
349	20231211	131300	283158880	2965	2965	2965	2965	2
350	20231211	131200	283152950	2965	2965	2965	2965	0
351	20231211	131100	283152950	2965	2965	2965	2965	0
352	20231211	131000	283152950	2965	2975	2975	2965	443
353	20231211	130900	281838480	2980	2980	2980	2980	0
354	20231211	130800	281838480	2980	2980	2980	2980	0
355	20231211	130700	281838480	2980	2980	2980	2980	3
356	20231211	130600	281829540	2975	2980	2980	2975	108
357	20231211	130500	281508235	2975	2975	2975	2975	0
358	20231211	130400	281508235	2975	2975	2975	2975	0
359	20231211	130300	281508235	2975	2975	2975	2975	0
360	20231211	130200	281508235	2975	2975	2975	2975	0
361	20231211	130100	281508235	2975	2975	2975	2975	0
362	20231211	130000	281508235	2975	2975	2975	2975	0
363	20231211	125900	281508235	2975	2975	2975	2975	0
364	20231211	125800	281508235	2975	2975	2975	2975	0
365	20231211	125700	281508235	2975	2975	2975	2975	0
366	20231211	125600	281508235	2975	2975	2975	2975	0
367	20231211	125500	281508235	2975	2975	2975	2975	0
368	20231211	125400	281508235	2975	2975	2975	2975	0
369	20231211	125300	281508235	2975	2975	2975	2975	18
370	20231211	125200	281454685	2980	2980	2980	2980	10
371	20231211	125100	281424885	2980	2980	2980	2980	0
372	20231211	125000	281424885	2980	2980	2980	2980	0
373	20231211	124900	281424885	2980	2980	2980	2980	44
374	20231211	124800	281293765	2980	2980	2980	2980	0
375	20231211	124700	281293765	2980	2980	2980	2980	1
376	20231211	124600	281290785	2980	2980	2980	2980	0
377	20231211	124500	281290785	2980	2980	2980	2980	0
378	20231211	124400	281290785	2980	2980	2980	2980	0
379	20231211	124300	281290785	2980	2980	2980	2980	0
380	20231211	124200	281290785	2980	2980	2980	2980	1
381	20231211	124100	281287805	2980	2980	2980	2980	0
382	20231211	124000	281287805	2980	2980	2980	2980	0
383	20231211	123900	281287805	2980	2980	2980	2980	0
384	20231211	123800	281287805	2980	2980	2980	2980	10
385	20231211	123700	281258005	2980	2980	2980	2980	0
386	20231211	123600	281258005	2980	2980	2980	2980	0
387	20231211	123500	281258005	2980	2980	2980	2980	0
388	20231211	123400	281258005	2980	2980	2980	2980	2
389	20231211	123300	281252045	2980	2980	2980	2980	729
390	20231211	123200	279079625	2980	2980	2980	2980	0
391	20231211	123100	279079625	2980	2980	2980	2980	0
392	20231211	123000	279079625	2980	2980	2980	2980	0
393	20231211	122900	279079625	2980	2980	2980	2980	300
394	20231211	122800	278185625	2980	2980	2980	2980	0
395	20231211	122700	278185625	2980	2980	2980	2980	0
396	20231211	122600	278185625	2980	2980	2980	2980	0
397	20231211	122500	278185625	2980	2980	2980	2980	6
398	20231211	122400	278167745	2980	2980	2980	2980	0
399	20231211	122300	278167745	2980	2980	2980	2980	600
400	20231211	122200	276379745	2980	2975	2980	2975	900
401	20231211	122100	273697855	2975	2975	2975	2975	2
402	20231211	122000	273691905	2975	2975	2975	2975	0
403	20231211	121900	273691905	2975	2975	2975	2975	0
404	20231211	121800	273691905	2975	2975	2975	2975	0
405	20231211	121700	273691905	2975	2975	2975	2975	0
406	20231211	121600	273691905	2975	2975	2975	2975	44
407	20231211	121500	273561005	2975	2975	2975	2975	0
408	20231211	121400	273561005	2975	2975	2975	2975	1
409	20231211	121300	273558030	2975	2975	2975	2975	0
410	20231211	121200	273558030	2975	2975	2975	2975	0
411	20231211	121100	273558030	2975	2975	2975	2975	0
412	20231211	121000	273558030	2975	2975	2975	2975	10
413	20231211	120900	273528280	2980	2980	2980	2980	0
414	20231211	120800	273528280	2980	2980	2980	2980	0
415	20231211	120700	273528280	2980	2980	2980	2980	0
416	20231211	120600	273528280	2980	2980	2980	2980	721
417	20231211	120500	271379700	2980	2975	2980	2975	900
418	20231211	120400	268697750	2980	2980	2980	2975	1200
419	20231211	120300	265122440	2975	2975	2975	2975	0
420	20231211	120200	265122440	2975	2975	2975	2975	0
421	20231211	120100	265122440	2975	2975	2975	2975	1
422	20231211	120000	265119465	2980	2980	2980	2980	0
423	20231211	115900	265119465	2980	2980	2980	2980	0
424	20231211	115800	265119465	2980	2980	2980	2980	0
425	20231211	115700	265119465	2980	2975	2980	2975	13
426	20231211	115600	265080730	2975	2970	2975	2970	4
427	20231211	115500	265068835	2970	2970	2970	2970	0
428	20231211	115400	265068835	2970	2970	2970	2970	0
429	20231211	115300	265068835	2970	2970	2970	2970	0
430	20231211	115200	265068835	2970	2970	2970	2970	0
431	20231211	115100	265068835	2970	2970	2970	2970	1
432	20231211	115000	265065865	2980	2980	2980	2980	0
433	20231211	114900	265065865	2980	2980	2980	2980	0
434	20231211	114800	265065865	2980	2970	2980	2970	443
435	20231211	114700	263745735	2980	2970	2980	2970	7
436	20231211	114600	263724885	2980	2980	2980	2980	0
437	20231211	114500	263724885	2980	2965	2980	2965	3000
438	20231211	114400	254797525	2975	2970	2975	2955	30000
439	20231211	114300	165912285	2975	2975	2975	2975	0
440	20231211	114200	165912285	2975	2975	2975	2975	500
441	20231211	114100	164424785	2970	2970	2970	2970	0
442	20231211	114000	164424785	2970	2970	2970	2970	0
443	20231211	113900	164424785	2970	2970	2970	2970	0
444	20231211	113800	164424785	2970	2970	2970	2970	0
445	20231211	113700	164424785	2970	2970	2970	2970	0
446	20231211	113600	164424785	2970	2970	2970	2970	0
447	20231211	113500	164424785	2970	2970	2970	2970	0
448	20231211	113400	164424785	2970	2970	2970	2970	0
449	20231211	113300	164424785	2970	2970	2970	2970	0
450	20231211	113200	164424785	2970	2970	2970	2970	11
451	20231211	113100	164392115	2975	2975	2975	2975	3
452	20231211	113000	164383190	2970	2970	2970	2970	0
453	20231211	112900	164383190	2970	2970	2970	2970	0
454	20231211	112800	164383190	2970	2975	2975	2970	149
455	20231211	112700	163939940	2975	2975	2975	2975	144
456	20231211	112600	163511540	2975	2975	2975	2975	0
457	20231211	112500	163511540	2975	2975	2975	2975	0
458	20231211	112400	163511540	2975	2975	2975	2975	0
459	20231211	112300	163511540	2975	2975	2975	2975	10
460	20231211	112200	163481790	2975	2975	2975	2975	0
461	20231211	112100	163481790	2975	2975	2975	2975	0
462	20231211	112000	163481790	2975	2975	2975	2975	0
463	20231211	111900	163481790	2975	2975	2975	2975	100
464	20231211	111800	163184290	2975	2975	2975	2975	10
465	20231211	111700	163154540	2975	2975	2975	2975	10
466	20231211	111600	163124790	2975	2975	2975	2975	0
467	20231211	111500	163124790	2975	2975	2975	2975	338
468	20231211	111400	162119240	2970	2970	2970	2970	0
469	20231211	111300	162119240	2970	2970	2970	2970	1
470	20231211	111200	162116270	2975	2975	2975	2975	0
471	20231211	111100	162116270	2975	2975	2975	2975	2
472	20231211	111000	162110320	2975	2975	2975	2975	0
473	20231211	110900	162110320	2975	2975	2975	2975	0
474	20231211	110800	162110320	2975	2975	2975	2975	1
475	20231211	110700	162107345	2970	2970	2970	2970	0
476	20231211	110600	162107345	2970	2970	2970	2970	500
477	20231211	110500	160622345	2975	2975	2975	2975	1
478	20231211	110400	160619370	2970	2970	2970	2970	178
479	20231211	110300	160090710	2970	2970	2970	2970	20
480	20231211	110200	160031310	2970	2970	2970	2970	0
481	20231211	110100	160031310	2970	2970	2970	2970	0
482	20231211	110000	160031310	2970	2975	2975	2970	402
483	20231211	105900	158837210	2975	2975	2975	2975	0
484	20231211	105800	158837210	2975	2975	2975	2975	0
485	20231211	105700	158837210	2975	2975	2975	2975	0
486	20231211	105600	158837210	2975	2975	2975	2975	0
487	20231211	105500	158837210	2975	2975	2975	2975	0
488	20231211	105400	158837210	2975	2975	2975	2975	1
489	20231211	105300	158834235	2970	2970	2970	2970	90
490	20231211	105200	158566935	2975	2975	2975	2975	0
491	20231211	105100	158566935	2975	2975	2975	2975	10
492	20231211	105000	158537185	2975	2975	2975	2975	1
493	20231211	104900	158534210	2970	2970	2970	2970	100
494	20231211	104800	158237210	2975	2975	2975	2975	22
495	20231211	104700	158171760	2975	2975	2975	2975	0
496	20231211	104600	158171760	2975	2975	2975	2975	30
497	20231211	104500	158082510	2970	2970	2970	2970	0
498	20231211	104400	158082510	2970	2970	2970	2970	0
499	20231211	104300	158082510	2970	2970	2970	2970	0
500	20231211	104200	158082510	2970	2970	2970	2970	0
501	20231211	104100	158082510	2970	2970	2970	2970	41
502	20231211	104000	157960740	2970	2975	2975	2970	700
503	20231211	103900	155881240	2975	2975	2975	2975	1
504	20231211	103800	155878265	2975	2975	2975	2975	1
505	20231211	103700	155875290	2970	2970	2970	2970	310
506	20231211	103600	154954590	2970	2970	2970	2970	0
507	20231211	103500	154954590	2970	2970	2970	2970	0
508	20231211	103400	154954590	2970	2970	2970	2970	0
509	20231211	103300	154954590	2970	2970	2970	2970	0
510	20231211	103200	154954590	2970	2970	2970	2970	0
511	20231211	103100	154954590	2970	2970	2970	2970	0
512	20231211	103000	154954590	2970	2970	2970	2970	0
513	20231211	102900	154954590	2970	2970	2970	2970	0
514	20231211	102800	154954590	2970	2970	2970	2970	9
515	20231211	102700	154927860	2975	2975	2975	2975	0
516	20231211	102600	154927860	2975	2975	2975	2975	7
517	20231211	102500	154907035	2975	2975	2975	2975	0
518	20231211	102400	154907035	2975	2975	2975	2975	0
519	20231211	102300	154907035	2975	2975	2975	2975	0
520	20231211	102200	154907035	2975	2975	2975	2975	3
521	20231211	102100	154898110	2975	2975	2975	2975	5
522	20231211	102000	154883235	2970	2970	2970	2970	2
523	20231211	101900	154877295	2975	2975	2975	2975	10
524	20231211	101800	154847545	2975	2975	2975	2975	1
525	20231211	101700	154844570	2970	2970	2970	2970	0
526	20231211	101600	154844570	2970	2970	2970	2970	0
527	20231211	101500	154844570	2970	2970	2970	2970	29
528	20231211	101400	154758440	2975	2975	2975	2975	0
529	20231211	101300	154758440	2975	2975	2975	2975	300
530	20231211	101200	153865940	2970	2970	2970	2970	69
531	20231211	101100	153661010	2970	2970	2970	2970	125
532	20231211	101000	153289760	2970	2970	2970	2970	0
533	20231211	100900	153289760	2970	2970	2970	2970	22
534	20231211	100800	153224420	2970	2970	2970	2970	0
535	20231211	100700	153224420	2970	2970	2970	2970	11
536	20231211	100600	153191750	2970	2970	2970	2970	0
537	20231211	100500	153191750	2970	2970	2970	2970	0
538	20231211	100400	153191750	2970	2970	2970	2970	1128
539	20231211	100300	149841590	2975	2975	2975	2975	0
540	20231211	100200	149841590	2975	2975	2975	2975	0
541	20231211	100100	149841590	2975	2975	2975	2975	30
542	20231211	100000	149752340	2970	2975	2975	2970	230
543	20231211	095900	149068590	2975	2975	2975	2975	0
544	20231211	095800	149068590	2975	2975	2975	2975	5
545	20231211	095700	149053715	2975	2975	2975	2975	0
546	20231211	095600	149053715	2975	2975	2975	2975	1
547	20231211	095500	149050740	2975	2975	2975	2975	0
548	20231211	095400	149050740	2975	2975	2975	2975	0
549	20231211	095300	149050740	2975	2975	2975	2975	150
550	20231211	095200	148604490	2975	2980	2980	2975	544
551	20231211	095100	146983870	2980	2980	2980	2980	0
552	20231211	095000	146983870	2980	2980	2980	2980	20
553	20231211	094900	146924270	2980	2980	2980	2980	10
554	20231211	094800	146894470	2980	2980	2980	2980	0
555	20231211	094700	146894470	2980	2980	2980	2980	1
556	20231211	094600	146891490	2975	2975	2975	2975	0
557	20231211	094500	146891490	2975	2980	2980	2975	132
558	20231211	094400	146498785	2975	2975	2975	2975	776
559	20231211	094300	144190185	2975	2975	2975	2975	20
560	20231211	094200	144130685	2975	2970	2975	2965	387
561	20231211	094100	142981845	2975	2975	2975	2975	2
562	20231211	094000	142975895	2975	2975	2975	2975	0
563	20231211	093900	142975895	2975	2975	2975	2975	0
564	20231211	093800	142975895	2975	2975	2975	2975	0
565	20231211	093700	142975895	2975	2975	2975	2975	1
566	20231211	093600	142972920	2970	2970	2970	2970	6
567	20231211	093500	142955100	2970	2970	2970	2970	4
568	20231211	093400	142943220	2970	2970	2970	2970	0
569	20231211	093300	142943220	2970	2970	2970	2970	0
570	20231211	093200	142943220	2970	2970	2970	2970	0
571	20231211	093100	142943220	2970	2970	2970	2970	0
572	20231211	093000	142943220	2970	2970	2970	2970	0
573	20231211	092900	142943220	2970	2970	2970	2970	20
574	20231211	092800	142883820	2970	2970	2970	2970	1
575	20231211	092700	142880850	2960	2960	2960	2960	0
576	20231211	092600	142880850	2960	2960	2960	2960	0
577	20231211	092500	142880850	2960	2960	2960	2960	1000
578	20231211	092400	139920850	2960	2960	2960	2960	1000
579	20231211	092300	136960850	2965	2975	2975	2965	537
580	20231211	092200	135368165	2975	2975	2975	2975	1
581	20231211	092100	135365190	2965	2965	2965	2965	0
582	20231211	092000	135365190	2965	2980	2980	2960	71
583	20231211	091900	135154560	2970	2960	2970	2955	2659
584	20231211	091800	127275145	2960	2965	2965	2955	11623
585	20231211	091700	92888835	2965	2970	2970	2965	429
586	20231211	091600	91616500	2970	2980	2980	2970	3518
587	20231211	091500	81153385	2975	2995	2995	2970	6737
588	20231211	091400	61111830	3000	2995	3000	2995	2328
589	20231211	091300	54128135	3000	3000	3000	3000	0
590	20231211	091200	54128135	3000	2975	3000	2970	12914
591	20231211	091100	15598255	2980	3000	3000	2980	2894
592	20231211	091000	6957370	3000	3000	3000	3000	11
593	20231211	090900	6924370	3000	3000	3000	3000	1
594	20231211	090800	6921370	3000	3025	3025	3000	860
595	20231211	090700	4340020	3020	3000	3020	3000	802
596	20231211	090600	1932020	3000	3000	3000	3000	0
597	20231211	090500	1932020	3000	3020	3020	3000	246
598	20231211	090400	1193880	3020	3020	3020	3020	0
599	20231211	090300	1193880	3020	3020	3020	3015	277
600	20231211	090200	357440	3025	3025	3025	3025	20
601	20231211	090100	296940	3030	3030	3030	3030	0
602	20231211	090000	296940	3030	3030	3030	3030	98