KissMeData/102950/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200600	237439685	2960	2960	2960	2960	763
3	20231214	200500	237439685	2960	2960	2960	2960	0
4	20231214	200400	237439685	2960	2960	2960	2960	0
5	20231214	200300	237439685	2960	2960	2960	2960	0
6	20231214	200200	237439685	2960	2960	2960	2960	0
7	20231214	200100	237439685	2960	2960	2960	2960	0
8	20231214	200000	237439685	2960	2960	2960	2960	0
9	20231214	195900	237439685	2960	2960	2960	2960	0
10	20231214	195800	237439685	2960	2960	2960	2960	0
11	20231214	195700	237439685	2960	2960	2960	2960	0
12	20231214	195600	237439685	2960	2960	2960	2960	0
13	20231214	195500	237439685	2960	2960	2960	2960	0
14	20231214	195400	237439685	2960	2960	2960	2960	0
15	20231214	195300	237439685	2960	2960	2960	2960	0
16	20231214	195200	237439685	2960	2960	2960	2960	0
17	20231214	195100	237439685	2960	2960	2960	2960	0
18	20231214	195000	237439685	2960	2960	2960	2960	0
19	20231214	194900	237439685	2960	2960	2960	2960	0
20	20231214	194800	237439685	2960	2960	2960	2960	0
21	20231214	194700	237439685	2960	2960	2960	2960	0
22	20231214	194600	237439685	2960	2960	2960	2960	0
23	20231214	194500	237439685	2960	2960	2960	2960	0
24	20231214	194400	237439685	2960	2960	2960	2960	0
25	20231214	194300	237439685	2960	2960	2960	2960	0
26	20231214	194200	237439685	2960	2960	2960	2960	0
27	20231214	194100	237439685	2960	2960	2960	2960	0
28	20231214	194000	237439685	2960	2960	2960	2960	0
29	20231214	193900	237439685	2960	2960	2960	2960	0
30	20231214	193800	237439685	2960	2960	2960	2960	0
31	20231214	193700	237439685	2960	2960	2960	2960	0
32	20231214	193600	237439685	2960	2960	2960	2960	763
33	20231214	193500	237439685	2960	2960	2960	2960	0
34	20231214	193400	237439685	2960	2960	2960	2960	0
35	20231214	193300	237439685	2960	2960	2960	2960	0
36	20231214	193200	237439685	2960	2960	2960	2960	0
37	20231214	193100	237439685	2960	2960	2960	2960	0
38	20231214	193000	237439685	2960	2960	2960	2960	0
39	20231214	192900	237439685	2960	2960	2960	2960	0
40	20231214	192800	237439685	2960	2960	2960	2960	0
41	20231214	192700	237439685	2960	2960	2960	2960	0
42	20231214	192600	237439685	2960	2960	2960	2960	0
43	20231214	192500	237439685	2960	2960	2960	2960	0
44	20231214	192400	237439685	2960	2960	2960	2960	0
45	20231214	192300	237439685	2960	2960	2960	2960	0
46	20231214	192200	237439685	2960	2960	2960	2960	0
47	20231214	192100	237439685	2960	2960	2960	2960	0
48	20231214	192000	237439685	2960	2960	2960	2960	0
49	20231214	191900	237439685	2960	2960	2960	2960	0
50	20231214	191800	237439685	2960	2960	2960	2960	0
51	20231214	191700	237439685	2960	2960	2960	2960	0
52	20231214	191600	237439685	2960	2960	2960	2960	0
53	20231214	191500	237439685	2960	2960	2960	2960	0
54	20231214	191400	237439685	2960	2960	2960	2960	0
55	20231214	191300	237439685	2960	2960	2960	2960	0
56	20231214	191200	237439685	2960	2960	2960	2960	0
57	20231214	191100	237439685	2960	2960	2960	2960	0
58	20231214	191000	237439685	2960	2960	2960	2960	0
59	20231214	190900	237439685	2960	2960	2960	2960	0
60	20231214	190800	237439685	2960	2960	2960	2960	0
61	20231214	190700	237439685	2960	2960	2960	2960	0
62	20231214	190600	237439685	2960	2960	2960	2960	763
63	20231214	190500	237439685	2960	2960	2960	2960	0
64	20231214	190400	237439685	2960	2960	2960	2960	0
65	20231214	190300	237439685	2960	2960	2960	2960	0
66	20231214	190200	237439685	2960	2960	2960	2960	0
67	20231214	190100	237439685	2960	2960	2960	2960	0
68	20231214	190000	237439685	2960	2960	2960	2960	0
69	20231214	185900	237439685	2960	2960	2960	2960	0
70	20231214	185800	237439685	2960	2960	2960	2960	0
71	20231214	185700	237439685	2960	2960	2960	2960	0
72	20231214	185600	237439685	2960	2960	2960	2960	0
73	20231214	185500	237439685	2960	2960	2960	2960	0
74	20231214	185400	237439685	2960	2960	2960	2960	0
75	20231214	185300	237439685	2960	2960	2960	2960	0
76	20231214	185200	237439685	2960	2960	2960	2960	0
77	20231214	185100	237439685	2960	2960	2960	2960	0
78	20231214	185000	237439685	2960	2960	2960	2960	0
79	20231214	184900	237439685	2960	2960	2960	2960	0
80	20231214	184800	237439685	2960	2960	2960	2960	0
81	20231214	184700	237439685	2960	2960	2960	2960	0
82	20231214	184600	237439685	2960	2960	2960	2960	0
83	20231214	184500	237439685	2960	2960	2960	2960	0
84	20231214	184400	237439685	2960	2960	2960	2960	0
85	20231214	184300	237439685	2960	2960	2960	2960	0
86	20231214	184200	237439685	2960	2960	2960	2960	0
87	20231214	184100	237439685	2960	2960	2960	2960	0
88	20231214	184000	237439685	2960	2960	2960	2960	0
89	20231214	183900	237439685	2960	2960	2960	2960	0
90	20231214	183800	237439685	2960	2960	2960	2960	0
91	20231214	183700	237439685	2960	2960	2960	2960	0
92	20231214	183600	237439685	2960	2960	2960	2960	763
93	20231214	183500	237439685	2960	2960	2960	2960	0
94	20231214	183400	237439685	2960	2960	2960	2960	0
95	20231214	183300	237439685	2960	2960	2960	2960	0
96	20231214	183200	237439685	2960	2960	2960	2960	0
97	20231214	183100	237439685	2960	2960	2960	2960	0
98	20231214	183000	237439685	2960	2960	2960	2960	0
99	20231214	182900	237439685	2960	2960	2960	2960	0
100	20231214	182800	237439685	2960	2960	2960	2960	0
101	20231214	182700	237439685	2960	2960	2960	2960	0
102	20231214	182600	237439685	2960	2960	2960	2960	0
103	20231214	182500	237439685	2960	2960	2960	2960	0
104	20231214	182400	237439685	2960	2960	2960	2960	0
105	20231214	182300	237439685	2960	2960	2960	2960	0
106	20231214	182200	237439685	2960	2960	2960	2960	0
107	20231214	182100	237439685	2960	2960	2960	2960	0
108	20231214	182000	237439685	2960	2960	2960	2960	0
109	20231214	181900	237439685	2960	2960	2960	2960	0
110	20231214	181800	237439685	2960	2960	2960	2960	0
111	20231214	181700	237439685	2960	2960	2960	2960	0
112	20231214	181600	237439685	2960	2960	2960	2960	0
113	20231214	181500	237439685	2960	2960	2960	2960	0
114	20231214	181400	237439685	2960	2960	2960	2960	0
115	20231214	181300	237439685	2960	2960	2960	2960	0
116	20231214	181200	237439685	2960	2960	2960	2960	0
117	20231214	181100	237439685	2960	2960	2960	2960	0
118	20231214	181000	237439685	2960	2960	2960	2960	0
119	20231214	180900	237439685	2960	2960	2960	2960	0
120	20231214	180800	237439685	2960	2960	2960	2960	0
121	20231214	180700	237439685	2960	2960	2960	2960	0
122	20231214	180600	237439685	2960	2960	2960	2960	763
123	20231214	180500	237439685	2960	2960	2960	2960	0
124	20231214	180400	237439685	2960	2960	2960	2960	0
125	20231214	180300	237439685	2960	2960	2960	2960	0
126	20231214	180200	237439685	2960	2960	2960	2960	0
127	20231214	180100	237439685	2960	2960	2960	2960	0
128	20231214	180000	237439685	2960	2960	2960	2960	0
129	20231214	175900	237439685	2960	2960	2960	2960	0
130	20231214	175800	237439685	2960	2960	2960	2960	0
131	20231214	175700	237439685	2960	2960	2960	2960	0
132	20231214	175600	237439685	2960	2960	2960	2960	0
133	20231214	175500	237439685	2960	2960	2960	2960	0
134	20231214	175400	237439685	2960	2960	2960	2960	0
135	20231214	175300	237439685	2960	2960	2960	2960	0
136	20231214	175200	237439685	2960	2960	2960	2960	0
137	20231214	175100	237439685	2960	2960	2960	2960	0
138	20231214	175000	237439685	2960	2960	2960	2960	0
139	20231214	174900	237439685	2960	2960	2960	2960	0
140	20231214	174800	237439685	2960	2960	2960	2960	0
141	20231214	174700	237439685	2960	2960	2960	2960	0
142	20231214	174600	237439685	2960	2960	2960	2960	0
143	20231214	174500	237439685	2960	2960	2960	2960	0
144	20231214	174400	237439685	2960	2960	2960	2960	0
145	20231214	174300	237439685	2960	2960	2960	2960	0
146	20231214	174200	237439685	2960	2960	2960	2960	0
147	20231214	174100	237439685	2960	2960	2960	2960	0
148	20231214	174000	237439685	2960	2960	2960	2960	0
149	20231214	173900	237439685	2960	2960	2960	2960	0
150	20231214	173800	237439685	2960	2960	2960	2960	0
151	20231214	173700	237439685	2960	2960	2960	2960	0
152	20231214	173600	237439685	2960	2960	2960	2960	763
153	20231214	173500	237439685	2960	2960	2960	2960	0
154	20231214	173400	237439685	2960	2960	2960	2960	0
155	20231214	173300	237439685	2960	2960	2960	2960	0
156	20231214	173200	237439685	2960	2960	2960	2960	0
157	20231214	173100	237439685	2960	2960	2960	2960	0
158	20231214	173000	237439685	2960	2960	2960	2960	0
159	20231214	172900	237439685	2960	2960	2960	2960	0
160	20231214	172800	237439685	2960	2960	2960	2960	0
161	20231214	172700	237439685	2960	2960	2960	2960	0
162	20231214	172600	237439685	2960	2960	2960	2960	0
163	20231214	172500	237439685	2960	2960	2960	2960	0
164	20231214	172400	237439685	2960	2960	2960	2960	0
165	20231214	172300	237439685	2960	2960	2960	2960	0
166	20231214	172200	237439685	2960	2960	2960	2960	0
167	20231214	172100	237439685	2960	2960	2960	2960	0
168	20231214	172000	237439685	2960	2960	2960	2960	0
169	20231214	171900	237439685	2960	2960	2960	2960	0
170	20231214	171800	237439685	2960	2960	2960	2960	0
171	20231214	171700	237439685	2960	2960	2960	2960	0
172	20231214	171600	237439685	2960	2960	2960	2960	0
173	20231214	171500	237439685	2960	2960	2960	2960	0
174	20231214	171400	237439685	2960	2960	2960	2960	0
175	20231214	171300	237439685	2960	2960	2960	2960	0
176	20231214	171200	237439685	2960	2960	2960	2960	0
177	20231214	171100	237439685	2960	2960	2960	2960	0
178	20231214	171000	237439685	2960	2960	2960	2960	0
179	20231214	170900	237439685	2960	2960	2960	2960	0
180	20231214	170800	237439685	2960	2960	2960	2960	0
181	20231214	170700	237439685	2960	2960	2960	2960	0
182	20231214	170600	237439685	2960	2960	2960	2960	763
183	20231214	170500	237439685	2960	2960	2960	2960	0
184	20231214	170400	237439685	2960	2960	2960	2960	0
185	20231214	170300	237439685	2960	2960	2960	2960	0
186	20231214	170200	237439685	2960	2960	2960	2960	0
187	20231214	170100	237439685	2960	2960	2960	2960	0
188	20231214	170000	237439685	2960	2960	2960	2960	0
189	20231214	165900	237439685	2960	2960	2960	2960	0
190	20231214	165800	237439685	2960	2960	2960	2960	0
191	20231214	165700	237439685	2960	2960	2960	2960	0
192	20231214	165600	237439685	2960	2960	2960	2960	0
193	20231214	165500	237439685	2960	2960	2960	2960	0
194	20231214	165400	237439685	2960	2960	2960	2960	0
195	20231214	165300	237439685	2960	2960	2960	2960	0
196	20231214	165200	237439685	2960	2960	2960	2960	0
197	20231214	165100	237439685	2960	2960	2960	2960	0
198	20231214	165000	237439685	2960	2960	2960	2960	0
199	20231214	164900	237439685	2960	2960	2960	2960	0
200	20231214	164800	237439685	2960	2960	2960	2960	0
201	20231214	164700	237439685	2960	2960	2960	2960	0
202	20231214	164600	237439685	2960	2960	2960	2960	0
203	20231214	164500	237439685	2960	2960	2960	2960	0
204	20231214	164400	237439685	2960	2960	2960	2960	0
205	20231214	164300	237439685	2960	2960	2960	2960	0
206	20231214	164200	237439685	2960	2960	2960	2960	0
207	20231214	164100	237439685	2960	2960	2960	2960	0
208	20231214	164000	237439685	2960	2960	2960	2960	0
209	20231214	163900	237439685	2960	2960	2960	2960	0
210	20231214	163800	237439685	2960	2960	2960	2960	0
211	20231214	163700	237439685	2960	2960	2960	2960	0
212	20231214	163600	237439685	2960	2960	2960	2960	763
213	20231214	163500	237439685	2960	2960	2960	2960	0
214	20231214	163400	237439685	2960	2960	2960	2960	0
215	20231214	163300	237439685	2960	2960	2960	2960	0
216	20231214	163200	237439685	2960	2960	2960	2960	0
217	20231214	163100	237439685	2960	2960	2960	2960	0
218	20231214	163000	237439685	2960	2960	2960	2960	0
219	20231214	162900	237439685	2960	2960	2960	2960	0
220	20231214	162800	237439685	2960	2960	2960	2960	0
221	20231214	162700	237439685	2960	2960	2960	2960	0
222	20231214	162600	237439685	2960	2960	2960	2960	0
223	20231214	162500	237439685	2960	2960	2960	2960	0
224	20231214	162400	237439685	2960	2960	2960	2960	0
225	20231214	162300	237439685	2960	2960	2960	2960	0
226	20231214	162200	237439685	2960	2960	2960	2960	0
227	20231214	162100	237439685	2960	2960	2960	2960	0
228	20231214	162000	237439685	2960	2960	2960	2960	0
229	20231214	161900	237439685	2960	2960	2960	2960	0
230	20231214	161800	237439685	2960	2960	2960	2960	0
231	20231214	161700	237439685	2960	2960	2960	2960	0
232	20231214	161600	237439685	2960	2960	2960	2960	0
233	20231214	161500	237439685	2960	2960	2960	2960	0
234	20231214	161400	237439685	2960	2960	2960	2960	0
235	20231214	161300	237439685	2960	2960	2960	2960	0
236	20231214	161200	237439685	2960	2960	2960	2960	0
237	20231214	161100	237439685	2960	2960	2960	2960	0
238	20231214	161000	237439685	2960	2960	2960	2960	0
239	20231214	160900	237439685	2960	2960	2960	2960	0
240	20231214	160800	237439685	2960	2960	2960	2960	0
241	20231214	160700	237439685	2960	2960	2960	2960	0
242	20231214	160600	237439685	2960	2960	2960	2960	763
243	20231214	160500	237439685	2960	2960	2960	2960	0
244	20231214	160400	237439685	2960	2960	2960	2960	0
245	20231214	160300	237439685	2960	2960	2960	2960	0
246	20231214	160200	237439685	2960	2960	2960	2960	0
247	20231214	160100	237439685	2960	2960	2960	2960	0
248	20231214	160000	237439685	2960	2960	2960	2960	0
249	20231214	155900	237439685	2960	2960	2960	2960	0
250	20231214	155800	237439685	2960	2960	2960	2960	0
251	20231214	155700	237439685	2960	2960	2960	2960	0
252	20231214	155600	237439685	2960	2960	2960	2960	0
253	20231214	155500	237439685	2960	2960	2960	2960	0
254	20231214	155400	237439685	2960	2960	2960	2960	0
255	20231214	155300	237439685	2960	2960	2960	2960	0
256	20231214	155200	237439685	2960	2960	2960	2960	0
257	20231214	155100	237439685	2960	2960	2960	2960	0
258	20231214	155000	237439685	2960	2960	2960	2960	0
259	20231214	154900	237439685	2960	2960	2960	2960	0
260	20231214	154800	237439685	2960	2960	2960	2960	0
261	20231214	154700	237439685	2960	2960	2960	2960	0
262	20231214	154600	237439685	2960	2960	2960	2960	0
263	20231214	154500	237439685	2960	2960	2960	2960	0
264	20231214	154400	237439685	2960	2960	2960	2960	0
265	20231214	154300	237439685	2960	2960	2960	2960	0
266	20231214	154200	237439685	2960	2960	2960	2960	0
267	20231214	154100	237439685	2960	2960	2960	2960	0
268	20231214	154000	237439685	2960	2960	2960	2960	0
269	20231214	153900	237439685	2960	2960	2960	2960	0
270	20231214	153800	237439685	2960	2960	2960	2960	0
271	20231214	153700	237439685	2960	2960	2960	2960	0
272	20231214	153600	237439685	2960	2960	2960	2960	763
273	20231214	153500	237439685	2960	2960	2960	2960	0
274	20231214	153400	237439685	2960	2960	2960	2960	0
275	20231214	153300	237439685	2960	2960	2960	2960	0
276	20231214	153200	237439685	2960	2960	2960	2960	0
277	20231214	153100	237439685	2960	2960	2960	2960	0
278	20231214	153000	237439685	2960	2960	2960	2960	763
279	20231214	152900	235181205	2980	2980	2980	2980	0
280	20231214	152800	235181205	2980	2980	2980	2980	0
281	20231214	152700	235181205	2980	2980	2980	2980	0
282	20231214	152600	235181205	2980	2980	2980	2980	0
283	20231214	152500	235181205	2980	2980	2980	2980	0
284	20231214	152400	235181205	2980	2980	2980	2980	0
285	20231214	152300	235181205	2980	2980	2980	2980	0
286	20231214	152200	235181205	2980	2980	2980	2980	0
287	20231214	152100	235181205	2980	2980	2980	2980	0
288	20231214	152000	235181205	2980	2980	2980	2980	0
289	20231214	151900	235181205	2980	2980	2980	2980	1
290	20231214	151800	235178225	2990	2990	2990	2990	0
291	20231214	151700	235178225	2990	2990	2990	2990	1
292	20231214	151600	235175235	2880	2890	2890	2880	336
293	20231214	151500	234207465	2890	2970	2970	2890	3202
294	20231214	151400	224899770	3100	3100	3100	3100	0
295	20231214	151300	224899770	3100	3100	3100	3100	0
296	20231214	151200	224899770	3100	3100	3100	3100	0
297	20231214	151100	224899770	3100	3100	3100	3100	0
298	20231214	151000	224899770	3100	3100	3100	3100	0
299	20231214	150900	224899770	3100	3100	3100	3100	0
300	20231214	150800	224899770	3100	3100	3100	3100	0
301	20231214	150700	224899770	3100	3100	3100	3100	0
302	20231214	150600	224899770	3100	3100	3100	3100	0
303	20231214	150500	224899770	3100	3090	3100	3090	1151
304	20231214	150400	221334685	3085	3085	3085	3085	38
305	20231214	150300	221217455	3085	2980	3085	2980	772
306	20231214	150200	218900295	2980	2980	2980	2980	1
307	20231214	150100	218897315	2980	2980	2980	2980	0
308	20231214	150000	218897315	2980	2980	2980	2980	0
309	20231214	145900	218897315	2980	2980	2980	2980	0
310	20231214	145800	218897315	2980	2980	2980	2980	17
311	20231214	145700	218846655	2975	2975	2975	2975	1
312	20231214	145600	218843680	2965	2965	2965	2965	497
313	20231214	145500	217370075	2965	2965	2965	2965	1
314	20231214	145400	217367110	2965	2965	2965	2965	1
315	20231214	145300	217364145	2965	2965	2965	2965	1
316	20231214	145200	217361180	2980	2975	2980	2975	526
317	20231214	145100	215794330	2975	2975	2975	2975	150
318	20231214	145000	215348080	2945	2945	2945	2945	0
319	20231214	144900	215348080	2945	2945	2945	2945	1
320	20231214	144800	215345135	2900	2900	2900	2900	0
321	20231214	144700	215345135	2900	2900	2900	2900	0
322	20231214	144600	215345135	2900	2900	2900	2900	5
323	20231214	144500	215330635	2900	2870	2900	2870	4199
324	20231214	144400	203231640	2870	2870	2870	2870	3150
325	20231214	144300	194191140	2870	2870	2870	2870	37
326	20231214	144200	194084950	2870	2870	2870	2870	106
327	20231214	144100	193780730	2870	2870	2870	2870	100
328	20231214	144000	193493730	2870	2870	2870	2870	1001
329	20231214	143900	190620860	2870	2870	2870	2870	1
330	20231214	143800	190617990	2870	2870	2870	2870	155
331	20231214	143700	190173140	2870	2870	2870	2870	10
332	20231214	143600	190144440	2870	2870	2870	2870	0
333	20231214	143500	190144440	2870	2870	2870	2870	74
334	20231214	143400	189932060	2870	2870	2870	2870	0
335	20231214	143300	189932060	2870	2870	2870	2870	0
336	20231214	143200	189932060	2870	2870	2870	2870	1
337	20231214	143100	189929190	2865	2865	2865	2865	0
338	20231214	143000	189929190	2865	2865	2865	2865	0
339	20231214	142900	189929190	2865	2865	2865	2865	600
340	20231214	142800	188210190	2865	2865	2865	2865	0
341	20231214	142700	188210190	2865	2865	2865	2865	94
342	20231214	142600	187940880	2870	2870	2870	2870	202
343	20231214	142500	187361140	2870	2870	2870	2870	49
344	20231214	142400	187220510	2870	2870	2875	2870	3801
345	20231214	142300	176311140	2870	2895	2895	2870	15000
346	20231214	142200	133194160	2890	2890	2890	2890	0
347	20231214	142100	133194160	2890	2890	2890	2890	0
348	20231214	142000	133194160	2890	2890	2890	2890	0
349	20231214	141900	133194160	2890	2890	2890	2890	0
350	20231214	141800	133194160	2890	2890	2890	2890	1000
351	20231214	141700	130304160	2890	2890	2890	2890	0
352	20231214	141600	130304160	2890	2890	2890	2890	0
353	20231214	141500	130304160	2890	2890	2890	2890	395
354	20231214	141400	129162610	2890	2890	2890	2890	0
355	20231214	141300	129162610	2890	2890	2890	2890	0
356	20231214	141200	129162610	2890	2890	2890	2890	1000
357	20231214	141100	126272610	2890	2890	2890	2890	0
358	20231214	141000	126272610	2890	2890	2890	2890	5000
359	20231214	140900	111822610	2890	2900	2900	2890	2706
360	20231214	140800	103998540	2900	2900	2900	2900	0
361	20231214	140700	103998540	2900	2900	2900	2900	0
362	20231214	140600	103998540	2900	2905	2905	2900	564
363	20231214	140500	102362345	2900	2900	2900	2900	0
364	20231214	140400	102362345	2900	2900	2900	2900	0
365	20231214	140300	102362345	2900	2900	2900	2900	0
366	20231214	140200	102362345	2900	2915	2915	2900	13900
367	20231214	140100	62035760	2920	2925	2925	2920	436
368	20231214	140000	60761160	2925	2945	2945	2925	3625
369	20231214	135900	50142970	2950	2950	2950	2950	0
370	20231214	135800	50142970	2950	2950	2950	2950	0
371	20231214	135700	50142970	2950	2955	2955	2950	3
372	20231214	135600	50134110	2960	2960	2960	2960	0
373	20231214	135500	50134110	2960	2975	2975	2960	153
374	20231214	135400	49681050	2980	2980	2980	2980	157
375	20231214	135300	49213190	2980	2980	2980	2980	150
376	20231214	135200	48766190	2980	2980	2980	2980	1
377	20231214	135100	48763210	2960	2960	2960	2960	100
378	20231214	135000	48467210	2960	2960	2960	2960	244
379	20231214	134900	47744970	2960	2965	2965	2960	35
380	20231214	134800	47641350	2970	2970	2970	2970	1
381	20231214	134700	47638380	2980	2980	2980	2980	0
382	20231214	134600	47638380	2980	2980	2980	2980	0
383	20231214	134500	47638380	2980	2980	2980	2980	0
384	20231214	134400	47638380	2980	2980	2980	2980	0
385	20231214	134300	47638380	2980	2980	2980	2980	0
386	20231214	134200	47638380	2980	2980	2980	2980	0
387	20231214	134100	47638380	2980	2980	2980	2980	0
388	20231214	134000	47638380	2980	2980	2980	2980	0
389	20231214	133900	47638380	2980	2980	2980	2980	0
390	20231214	133800	47638380	2980	2980	2980	2980	29
391	20231214	133700	47551960	2970	2970	2970	2970	299
392	20231214	133600	46663930	2970	2970	2970	2970	0
393	20231214	133500	46663930	2970	2970	2970	2970	0
394	20231214	133400	46663930	2970	2970	2970	2970	0
395	20231214	133300	46663930	2970	2970	2970	2970	200
396	20231214	133200	46069930	2970	2970	2970	2970	0
397	20231214	133100	46069930	2970	2970	2970	2970	210
398	20231214	133000	45446230	2980	2980	2980	2980	0
399	20231214	132900	45446230	2980	2980	2980	2980	0
400	20231214	132800	45446230	2980	2980	2980	2980	0
401	20231214	132700	45446230	2980	3000	3000	2980	336
402	20231214	132600	44444675	3010	3010	3010	3010	0
403	20231214	132500	44444675	3010	3010	3010	3010	0
404	20231214	132400	44444675	3010	3010	3010	3010	0
405	20231214	132300	44444675	3010	3035	3035	3005	858
406	20231214	132200	41861910	3125	3125	3125	3125	0
407	20231214	132100	41861910	3125	3125	3125	3125	0
408	20231214	132000	41861910	3125	3125	3125	3125	0
409	20231214	131900	41861910	3125	3125	3125	3125	0
410	20231214	131800	41861910	3125	3125	3125	3125	0
411	20231214	131700	41861910	3125	3125	3125	3125	0
412	20231214	131600	41861910	3125	3125	3125	3125	0
413	20231214	131500	41861910	3125	3125	3125	3125	0
414	20231214	131400	41861910	3125	3125	3125	3125	0
415	20231214	131300	41861910	3125	3125	3125	3125	0
416	20231214	131200	41861910	3125	3125	3125	3125	0
417	20231214	131100	41861910	3125	3125	3125	3125	0
418	20231214	131000	41861910	3125	3125	3125	3125	0
419	20231214	130900	41861910	3125	3125	3125	3125	0
420	20231214	130800	41861910	3125	3125	3125	3125	0
421	20231214	130700	41861910	3125	3125	3125	3125	0
422	20231214	130600	41861910	3125	3125	3125	3125	0
423	20231214	130500	41861910	3125	3125	3125	3125	0
424	20231214	130400	41861910	3125	3125	3125	3125	0
425	20231214	130300	41861910	3125	3125	3125	3125	0
426	20231214	130200	41861910	3125	3125	3125	3125	0
427	20231214	130100	41861910	3125	3125	3125	3125	0
428	20231214	130000	41861910	3125	3125	3125	3125	1
429	20231214	125900	41858785	3130	3130	3130	3130	0
430	20231214	125800	41858785	3130	3130	3130	3130	0
431	20231214	125700	41858785	3130	3130	3130	3130	0
432	20231214	125600	41858785	3130	3130	3130	3130	0
433	20231214	125500	41858785	3130	3130	3130	3130	0
434	20231214	125400	41858785	3130	3130	3130	3130	0
435	20231214	125300	41858785	3130	3130	3130	3130	0
436	20231214	125200	41858785	3130	3130	3130	3130	0
437	20231214	125100	41858785	3130	3130	3130	3130	0
438	20231214	125000	41858785	3130	3130	3130	3130	0
439	20231214	124900	41858785	3130	3130	3130	3130	0
440	20231214	124800	41858785	3130	3130	3130	3130	0
441	20231214	124700	41858785	3130	3130	3130	3130	0
442	20231214	124600	41858785	3130	3130	3130	3130	0
443	20231214	124500	41858785	3130	3130	3130	3130	6
444	20231214	124400	41840005	3135	3135	3135	3135	0
445	20231214	124300	41840005	3135	3135	3135	3135	0
446	20231214	124200	41840005	3135	3135	3135	3135	0
447	20231214	124100	41840005	3135	3135	3135	3135	0
448	20231214	124000	41840005	3135	3135	3135	3135	0
449	20231214	123900	41840005	3135	3135	3135	3135	0
450	20231214	123800	41840005	3135	3135	3135	3135	0
451	20231214	123700	41840005	3135	3135	3135	3135	1
452	20231214	123600	41836870	3040	3040	3040	3040	0
453	20231214	123500	41836870	3040	3040	3040	3040	2
454	20231214	123400	41830790	3040	3040	3040	3040	44
455	20231214	123300	41697030	3040	3040	3040	3040	0
456	20231214	123200	41697030	3040	3040	3040	3040	0
457	20231214	123100	41697030	3040	3040	3040	3040	0
458	20231214	123000	41697030	3040	3040	3040	3040	5
459	20231214	122900	41681830	3130	3130	3130	3130	0
460	20231214	122800	41681830	3130	3130	3130	3130	0
461	20231214	122700	41681830	3130	3130	3130	3130	0
462	20231214	122600	41681830	3130	3130	3130	3130	0
463	20231214	122500	41681830	3130	3130	3130	3130	0
464	20231214	122400	41681830	3130	3130	3130	3130	0
465	20231214	122300	41681830	3130	3130	3130	3130	0
466	20231214	122200	41681830	3130	3130	3130	3130	0
467	20231214	122100	41681830	3130	3130	3130	3130	0
468	20231214	122000	41681830	3130	3130	3130	3130	0
469	20231214	121900	41681830	3130	3130	3130	3130	0
470	20231214	121800	41681830	3130	3130	3130	3130	0
471	20231214	121700	41681830	3130	3130	3130	3130	0
472	20231214	121600	41681830	3130	3130	3130	3130	0
473	20231214	121500	41681830	3130	3130	3130	3130	0
474	20231214	121400	41681830	3130	3130	3130	3130	0
475	20231214	121300	41681830	3130	3130	3130	3130	0
476	20231214	121200	41681830	3130	3130	3130	3130	0
477	20231214	121100	41681830	3130	3130	3130	3130	0
478	20231214	121000	41681830	3130	3130	3130	3130	0
479	20231214	120900	41681830	3130	3130	3130	3130	0
480	20231214	120800	41681830	3130	3130	3130	3130	0
481	20231214	120700	41681830	3130	3130	3130	3130	0
482	20231214	120600	41681830	3130	3130	3130	3130	0
483	20231214	120500	41681830	3130	3130	3130	3130	0
484	20231214	120400	41681830	3130	3130	3130	3130	0
485	20231214	120300	41681830	3130	3130	3130	3130	0
486	20231214	120200	41681830	3130	3130	3130	3130	0
487	20231214	120100	41681830	3130	3130	3130	3130	0
488	20231214	120000	41681830	3130	3130	3130	3130	0
489	20231214	115900	41681830	3130	3130	3130	3130	0
490	20231214	115800	41681830	3130	3130	3130	3130	0
491	20231214	115700	41681830	3130	3130	3130	3130	0
492	20231214	115600	41681830	3130	3130	3130	3130	0
493	20231214	115500	41681830	3130	3130	3130	3130	0
494	20231214	115400	41681830	3130	3130	3130	3130	0
495	20231214	115300	41681830	3130	3130	3130	3130	0
496	20231214	115200	41681830	3130	3130	3130	3130	0
497	20231214	115100	41681830	3130	3130	3130	3130	21
498	20231214	115000	41616100	3130	3130	3130	3130	0
499	20231214	114900	41616100	3130	3130	3130	3130	121
500	20231214	114800	41237370	3130	3130	3130	3130	0
501	20231214	114700	41237370	3130	3130	3130	3130	0
502	20231214	114600	41237370	3130	3130	3130	3130	0
503	20231214	114500	41237370	3130	3130	3130	3130	0
504	20231214	114400	41237370	3130	3130	3130	3130	0
505	20231214	114300	41237370	3130	3130	3130	3130	0
506	20231214	114200	41237370	3130	3130	3130	3130	0
507	20231214	114100	41237370	3130	3130	3130	3130	0
508	20231214	114000	41237370	3130	3130	3130	3130	0
509	20231214	113900	41237370	3130	3130	3130	3130	0
510	20231214	113800	41237370	3130	3130	3130	3130	0
511	20231214	113700	41237370	3130	3110	3130	3110	94
512	20231214	113600	40943550	3105	3095	3105	3095	447
513	20231214	113500	39559480	3090	3090	3090	3090	104
514	20231214	113400	39238120	3090	3090	3090	3090	0
515	20231214	113300	39238120	3090	3090	3090	3090	0
516	20231214	113200	39238120	3090	3090	3090	3090	0
517	20231214	113100	39238120	3090	3090	3090	3090	0
518	20231214	113000	39238120	3090	3090	3090	3090	0
519	20231214	112900	39238120	3090	3090	3090	3090	0
520	20231214	112800	39238120	3090	3090	3090	3090	0
521	20231214	112700	39238120	3090	3090	3090	3090	0
522	20231214	112600	39238120	3090	3090	3090	3090	39
523	20231214	112500	39117610	3095	3095	3095	3095	0
524	20231214	112400	39117610	3095	3095	3095	3095	0
525	20231214	112300	39117610	3095	3095	3095	3095	0
526	20231214	112200	39117610	3095	3095	3095	3095	0
527	20231214	112100	39117610	3095	3095	3095	3095	0
528	20231214	112000	39117610	3095	3095	3095	3095	0
529	20231214	111900	39117610	3095	3095	3095	3095	0
530	20231214	111800	39117610	3095	3095	3095	3095	0
531	20231214	111700	39117610	3095	3095	3095	3095	0
532	20231214	111600	39117610	3095	3095	3095	3095	0
533	20231214	111500	39117610	3095	3095	3095	3095	0
534	20231214	111400	39117610	3095	3095	3095	3095	0
535	20231214	111300	39117610	3095	3095	3095	3095	0
536	20231214	111200	39117610	3095	3095	3095	3095	0
537	20231214	111100	39117610	3095	3095	3095	3095	0
538	20231214	111000	39117610	3095	3095	3095	3095	0
539	20231214	110900	39117610	3095	3095	3095	3095	0
540	20231214	110800	39117610	3095	3095	3095	3095	0
541	20231214	110700	39117610	3095	3095	3095	3095	0
542	20231214	110600	39117610	3095	3095	3095	3095	0
543	20231214	110500	39117610	3095	3095	3095	3095	0
544	20231214	110400	39117610	3095	3095	3095	3095	0
545	20231214	110300	39117610	3095	3095	3095	3095	0
546	20231214	110200	39117610	3095	3095	3095	3095	0
547	20231214	110100	39117610	3095	3095	3095	3095	0
548	20231214	110000	39117610	3095	3095	3095	3095	0
549	20231214	105900	39117610	3095	3095	3095	3095	0
550	20231214	105800	39117610	3095	3095	3095	3095	0
551	20231214	105700	39117610	3095	3095	3095	3095	0
552	20231214	105600	39117610	3095	3095	3095	3095	0
553	20231214	105500	39117610	3095	3095	3095	3095	0
554	20231214	105400	39117610	3095	3095	3095	3095	300
555	20231214	105300	38189110	3100	3100	3100	3100	0
556	20231214	105200	38189110	3100	3100	3100	3100	0
557	20231214	105100	38189110	3100	3100	3100	3100	0
558	20231214	105000	38189110	3100	3100	3100	3100	0
559	20231214	104900	38189110	3100	3100	3100	3100	0
560	20231214	104800	38189110	3100	3100	3100	3100	0
561	20231214	104700	38189110	3100	3100	3100	3100	0
562	20231214	104600	38189110	3100	3100	3100	3100	0
563	20231214	104500	38189110	3100	3100	3100	3100	0
564	20231214	104400	38189110	3100	3100	3100	3100	0
565	20231214	104300	38189110	3100	3100	3100	3100	0
566	20231214	104200	38189110	3100	3100	3100	3100	0
567	20231214	104100	38189110	3100	3100	3100	3100	16
568	20231214	104000	38139510	3145	3145	3145	3145	0
569	20231214	103900	38139510	3145	3145	3145	3145	0
570	20231214	103800	38139510	3145	3145	3145	3145	0
571	20231214	103700	38139510	3145	3145	3145	3145	0
572	20231214	103600	38139510	3145	3145	3145	3145	0
573	20231214	103500	38139510	3145	3145	3145	3145	0
574	20231214	103400	38139510	3145	3145	3145	3145	0
575	20231214	103300	38139510	3145	3145	3145	3145	0
576	20231214	103200	38139510	3145	3145	3145	3145	0
577	20231214	103100	38139510	3145	3145	3145	3145	0
578	20231214	103000	38139510	3145	3145	3145	3145	0
579	20231214	102900	38139510	3145	3145	3145	3145	0
580	20231214	102800	38139510	3145	3145	3145	3145	0
581	20231214	102700	38139510	3145	3145	3145	3145	0
582	20231214	102600	38139510	3145	3145	3145	3145	0
583	20231214	102500	38139510	3145	3145	3145	3145	0
584	20231214	102400	38139510	3145	3145	3145	3145	1
585	20231214	102300	38136365	2960	3000	3000	2960	10
586	20231214	102200	38106565	3100	3100	3100	3100	0
587	20231214	102100	38106565	3100	3000	3100	3000	625
588	20231214	102000	36197405	3000	2990	3000	2990	1402
589	20231214	101900	31997645	2990	2990	2990	2990	1
590	20231214	101800	31994655	2930	2930	2930	2930	0
591	20231214	101700	31994655	2930	2930	2930	2930	0
592	20231214	101600	31994655	2930	2930	2930	2930	0
593	20231214	101500	31994655	2930	2930	2930	2930	650
594	20231214	101400	30090155	3000	2960	3000	2930	1300
595	20231214	101300	26260095	3000	3000	3000	3000	34
596	20231214	101200	26158095	3000	3000	3000	3000	0
597	20231214	101100	26158095	3000	3000	3000	3000	0
598	20231214	101000	26158095	3000	3000	3000	3000	0
599	20231214	100900	26158095	3000	2950	3000	2950	2200
600	20231214	100800	19606680	2940	2940	2940	2940	49
601	20231214	100700	19462620	2930	2950	2950	2930	52
602	20231214	100600	19310240	2930	2930	2930	2930	0
603	20231214	100500	19310240	2930	2945	2945	2930	11
604	20231214	100400	19277995	2930	2930	2930	2930	0
605	20231214	100300	19277995	2930	2930	2930	2930	20
606	20231214	100200	19219395	2945	2945	2945	2945	0
607	20231214	100100	19219395	2945	2945	2945	2945	0
608	20231214	100000	19219395	2945	2945	2945	2945	0
609	20231214	095900	19219395	2945	2945	2945	2945	10
610	20231214	095800	19189945	2945	2945	2945	2945	2
611	20231214	095700	19184055	2900	2900	2900	2900	0
612	20231214	095600	19184055	2900	2910	2910	2900	258
613	20231214	095500	18435775	2910	2910	2910	2910	0
614	20231214	095400	18435775	2910	2910	2910	2910	242
615	20231214	095300	17731555	2945	2945	2945	2945	0
616	20231214	095200	17731555	2945	2945	2945	2945	0
617	20231214	095100	17731555	2945	2945	2945	2945	0
618	20231214	095000	17731555	2945	2945	2945	2945	0
619	20231214	094900	17731555	2945	2945	2945	2945	6
620	20231214	094800	17713885	2920	2920	2920	2920	50
621	20231214	094700	17567885	2900	2900	2900	2900	0
622	20231214	094600	17567885	2900	2900	2900	2900	500
623	20231214	094500	16117885	2900	2900	2900	2900	0
624	20231214	094400	16117885	2900	2925	2925	2900	556
625	20231214	094300	14500465	2975	2975	2975	2975	2
626	20231214	094200	14494515	2925	2935	2935	2925	500
627	20231214	094100	13029035	2980	2980	2980	2980	104
628	20231214	094000	12719115	2980	2980	2980	2980	306
629	20231214	093900	11807235	2980	2960	2980	2960	670
630	20231214	093800	9813070	2925	2925	2925	2925	0
631	20231214	093700	9813070	2925	2925	2925	2925	0
632	20231214	093600	9813070	2925	2925	2925	2925	407
633	20231214	093500	8622595	2975	2975	2975	2975	1
634	20231214	093400	8619620	2900	2900	2900	2900	0
635	20231214	093300	8619620	2900	2900	2900	2900	405
636	20231214	093200	7445120	2905	2965	2965	2905	1022
637	20231214	093100	4449555	3000	3000	3000	3000	0
638	20231214	093000	4449555	3000	3000	3000	3000	2
639	20231214	092900	4443555	2970	2970	2970	2970	10
640	20231214	092800	4413855	2970	2970	2970	2970	0
641	20231214	092700	4413855	2970	2970	2970	2970	0
642	20231214	092600	4413855	2970	2990	2990	2970	19
643	20231214	092500	4357355	3000	3000	3000	3000	0
644	20231214	092400	4357355	3000	3000	3000	3000	1
645	20231214	092300	4354355	3040	3040	3040	3040	0
646	20231214	092200	4354355	3040	3040	3040	3040	0
647	20231214	092100	4354355	3040	3040	3040	3040	10
648	20231214	092000	4323955	3080	3080	3080	3080	0
649	20231214	091900	4323955	3080	3080	3080	3080	0
650	20231214	091800	4323955	3080	3080	3080	3080	0
651	20231214	091700	4323955	3080	3080	3080	3080	0
652	20231214	091600	4323955	3080	3080	3080	3080	0
653	20231214	091500	4323955	3080	3080	3080	3080	0
654	20231214	091400	4323955	3080	3080	3080	3080	0
655	20231214	091300	4323955	3080	3080	3080	3080	0
656	20231214	091200	4323955	3080	3080	3080	3080	0
657	20231214	091100	4323955	3080	3080	3080	3080	0
658	20231214	091000	4323955	3080	3080	3080	3080	0
659	20231214	090900	4323955	3080	3080	3080	3080	0
660	20231214	090800	4323955	3080	2960	3080	2960	40
661	20231214	090700	4205315	2960	2985	2995	2960	36
662	20231214	090600	4098095	2995	3000	3000	2995	961
663	20231214	090500	1218095	3095	3095	3095	3095	0
664	20231214	090400	1218095	3095	3095	3095	3095	0
665	20231214	090300	1218095	3095	3095	3095	3095	0
666	20231214	090200	1218095	3095	3095	3095	3095	0
667	20231214	090100	1218095	3095	3095	3095	3095	1
668	20231214	090000	1215000	3000	3000	3000	3000	405