KissMeData/332570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210700	221176430	2875	2875	2875	2875	1419
3	20231214	210600	221176430	2875	2875	2875	2875	0
4	20231214	210500	221176430	2875	2875	2875	2875	0
5	20231214	210400	221176430	2875	2875	2875	2875	0
6	20231214	210300	221176430	2875	2875	2875	2875	0
7	20231214	210200	221176430	2875	2875	2875	2875	0
8	20231214	210100	221176430	2875	2875	2875	2875	0
9	20231214	210000	221176430	2875	2875	2875	2875	0
10	20231214	205900	221176430	2875	2875	2875	2875	0
11	20231214	205800	221176430	2875	2875	2875	2875	0
12	20231214	205700	221176430	2875	2875	2875	2875	0
13	20231214	205600	221176430	2875	2875	2875	2875	0
14	20231214	205500	221176430	2875	2875	2875	2875	0
15	20231214	205400	221176430	2875	2875	2875	2875	0
16	20231214	205300	221176430	2875	2875	2875	2875	0
17	20231214	205200	221176430	2875	2875	2875	2875	0
18	20231214	205100	221176430	2875	2875	2875	2875	0
19	20231214	205000	221176430	2875	2875	2875	2875	0
20	20231214	204900	221176430	2875	2875	2875	2875	0
21	20231214	204800	221176430	2875	2875	2875	2875	0
22	20231214	204700	221176430	2875	2875	2875	2875	0
23	20231214	204600	221176430	2875	2875	2875	2875	0
24	20231214	204500	221176430	2875	2875	2875	2875	0
25	20231214	204400	221176430	2875	2875	2875	2875	0
26	20231214	204300	221176430	2875	2875	2875	2875	0
27	20231214	204200	221176430	2875	2875	2875	2875	0
28	20231214	204100	221176430	2875	2875	2875	2875	0
29	20231214	204000	221176430	2875	2875	2875	2875	0
30	20231214	203900	221176430	2875	2875	2875	2875	0
31	20231214	203800	221176430	2875	2875	2875	2875	0
32	20231214	203700	221176430	2875	2875	2875	2875	1419
33	20231214	203600	221176430	2875	2875	2875	2875	0
34	20231214	203500	221176430	2875	2875	2875	2875	0
35	20231214	203400	221176430	2875	2875	2875	2875	0
36	20231214	203300	221176430	2875	2875	2875	2875	0
37	20231214	203200	221176430	2875	2875	2875	2875	0
38	20231214	203100	221176430	2875	2875	2875	2875	0
39	20231214	203000	221176430	2875	2875	2875	2875	0
40	20231214	202900	221176430	2875	2875	2875	2875	0
41	20231214	202800	221176430	2875	2875	2875	2875	0
42	20231214	202700	221176430	2875	2875	2875	2875	0
43	20231214	202600	221176430	2875	2875	2875	2875	0
44	20231214	202500	221176430	2875	2875	2875	2875	0
45	20231214	202400	221176430	2875	2875	2875	2875	0
46	20231214	202300	221176430	2875	2875	2875	2875	0
47	20231214	202200	221176430	2875	2875	2875	2875	0
48	20231214	202100	221176430	2875	2875	2875	2875	0
49	20231214	202000	221176430	2875	2875	2875	2875	0
50	20231214	201900	221176430	2875	2875	2875	2875	0
51	20231214	201800	221176430	2875	2875	2875	2875	0
52	20231214	201700	221176430	2875	2875	2875	2875	0
53	20231214	201600	221176430	2875	2875	2875	2875	0
54	20231214	201500	221176430	2875	2875	2875	2875	0
55	20231214	201400	221176430	2875	2875	2875	2875	0
56	20231214	201300	221176430	2875	2875	2875	2875	0
57	20231214	201200	221176430	2875	2875	2875	2875	0
58	20231214	201100	221176430	2875	2875	2875	2875	0
59	20231214	201000	221176430	2875	2875	2875	2875	0
60	20231214	200900	221176430	2875	2875	2875	2875	0
61	20231214	200800	221176430	2875	2875	2875	2875	0
62	20231214	200700	221176430	2875	2875	2875	2875	1419
63	20231214	200600	221176430	2875	2875	2875	2875	0
64	20231214	200500	221176430	2875	2875	2875	2875	0
65	20231214	200400	221176430	2875	2875	2875	2875	0
66	20231214	200300	221176430	2875	2875	2875	2875	0
67	20231214	200200	221176430	2875	2875	2875	2875	0
68	20231214	200100	221176430	2875	2875	2875	2875	0
69	20231214	200000	221176430	2875	2875	2875	2875	0
70	20231214	195900	221176430	2875	2875	2875	2875	0
71	20231214	195800	221176430	2875	2875	2875	2875	0
72	20231214	195700	221176430	2875	2875	2875	2875	0
73	20231214	195600	221176430	2875	2875	2875	2875	0
74	20231214	195500	221176430	2875	2875	2875	2875	0
75	20231214	195400	221176430	2875	2875	2875	2875	0
76	20231214	195300	221176430	2875	2875	2875	2875	0
77	20231214	195200	221176430	2875	2875	2875	2875	0
78	20231214	195100	221176430	2875	2875	2875	2875	0
79	20231214	195000	221176430	2875	2875	2875	2875	0
80	20231214	194900	221176430	2875	2875	2875	2875	0
81	20231214	194800	221176430	2875	2875	2875	2875	0
82	20231214	194700	221176430	2875	2875	2875	2875	0
83	20231214	194600	221176430	2875	2875	2875	2875	0
84	20231214	194500	221176430	2875	2875	2875	2875	0
85	20231214	194400	221176430	2875	2875	2875	2875	0
86	20231214	194300	221176430	2875	2875	2875	2875	0
87	20231214	194200	221176430	2875	2875	2875	2875	0
88	20231214	194100	221176430	2875	2875	2875	2875	0
89	20231214	194000	221176430	2875	2875	2875	2875	0
90	20231214	193900	221176430	2875	2875	2875	2875	0
91	20231214	193800	221176430	2875	2875	2875	2875	0
92	20231214	193700	221176430	2875	2875	2875	2875	1419
93	20231214	193600	221176430	2875	2875	2875	2875	0
94	20231214	193500	221176430	2875	2875	2875	2875	0
95	20231214	193400	221176430	2875	2875	2875	2875	0
96	20231214	193300	221176430	2875	2875	2875	2875	0
97	20231214	193200	221176430	2875	2875	2875	2875	0
98	20231214	193100	221176430	2875	2875	2875	2875	0
99	20231214	193000	221176430	2875	2875	2875	2875	0
100	20231214	192900	221176430	2875	2875	2875	2875	0
101	20231214	192800	221176430	2875	2875	2875	2875	0
102	20231214	192700	221176430	2875	2875	2875	2875	0
103	20231214	192600	221176430	2875	2875	2875	2875	0
104	20231214	192500	221176430	2875	2875	2875	2875	0
105	20231214	192400	221176430	2875	2875	2875	2875	0
106	20231214	192300	221176430	2875	2875	2875	2875	0
107	20231214	192200	221176430	2875	2875	2875	2875	0
108	20231214	192100	221176430	2875	2875	2875	2875	0
109	20231214	192000	221176430	2875	2875	2875	2875	0
110	20231214	191900	221176430	2875	2875	2875	2875	0
111	20231214	191800	221176430	2875	2875	2875	2875	0
112	20231214	191700	221176430	2875	2875	2875	2875	0
113	20231214	191600	221176430	2875	2875	2875	2875	0
114	20231214	191500	221176430	2875	2875	2875	2875	0
115	20231214	191400	221176430	2875	2875	2875	2875	0
116	20231214	191300	221176430	2875	2875	2875	2875	0
117	20231214	191200	221176430	2875	2875	2875	2875	0
118	20231214	191100	221176430	2875	2875	2875	2875	0
119	20231214	191000	221176430	2875	2875	2875	2875	0
120	20231214	190900	221176430	2875	2875	2875	2875	0
121	20231214	190800	221176430	2875	2875	2875	2875	0
122	20231214	190700	221176430	2875	2875	2875	2875	1419
123	20231214	190600	221176430	2875	2875	2875	2875	0
124	20231214	190500	221176430	2875	2875	2875	2875	0
125	20231214	190400	221176430	2875	2875	2875	2875	0
126	20231214	190300	221176430	2875	2875	2875	2875	0
127	20231214	190200	221176430	2875	2875	2875	2875	0
128	20231214	190100	221176430	2875	2875	2875	2875	0
129	20231214	190000	221176430	2875	2875	2875	2875	0
130	20231214	185900	221176430	2875	2875	2875	2875	0
131	20231214	185800	221176430	2875	2875	2875	2875	0
132	20231214	185700	221176430	2875	2875	2875	2875	0
133	20231214	185600	221176430	2875	2875	2875	2875	0
134	20231214	185500	221176430	2875	2875	2875	2875	0
135	20231214	185400	221176430	2875	2875	2875	2875	0
136	20231214	185300	221176430	2875	2875	2875	2875	0
137	20231214	185200	221176430	2875	2875	2875	2875	0
138	20231214	185100	221176430	2875	2875	2875	2875	0
139	20231214	185000	221176430	2875	2875	2875	2875	0
140	20231214	184900	221176430	2875	2875	2875	2875	0
141	20231214	184800	221176430	2875	2875	2875	2875	0
142	20231214	184700	221176430	2875	2875	2875	2875	0
143	20231214	184600	221176430	2875	2875	2875	2875	0
144	20231214	184500	221176430	2875	2875	2875	2875	0
145	20231214	184400	221176430	2875	2875	2875	2875	0
146	20231214	184300	221176430	2875	2875	2875	2875	0
147	20231214	184200	221176430	2875	2875	2875	2875	0
148	20231214	184100	221176430	2875	2875	2875	2875	0
149	20231214	184000	221176430	2875	2875	2875	2875	0
150	20231214	183900	221176430	2875	2875	2875	2875	0
151	20231214	183800	221176430	2875	2875	2875	2875	0
152	20231214	183700	221176430	2875	2875	2875	2875	1419
153	20231214	183600	221176430	2875	2875	2875	2875	0
154	20231214	183500	221176430	2875	2875	2875	2875	0
155	20231214	183400	221176430	2875	2875	2875	2875	0
156	20231214	183300	221176430	2875	2875	2875	2875	0
157	20231214	183200	221176430	2875	2875	2875	2875	0
158	20231214	183100	221176430	2875	2875	2875	2875	0
159	20231214	183000	221176430	2875	2875	2875	2875	0
160	20231214	182900	221176430	2875	2875	2875	2875	0
161	20231214	182800	221176430	2875	2875	2875	2875	0
162	20231214	182700	221176430	2875	2875	2875	2875	0
163	20231214	182600	221176430	2875	2875	2875	2875	0
164	20231214	182500	221176430	2875	2875	2875	2875	0
165	20231214	182400	221176430	2875	2875	2875	2875	0
166	20231214	182300	221176430	2875	2875	2875	2875	0
167	20231214	182200	221176430	2875	2875	2875	2875	0
168	20231214	182100	221176430	2875	2875	2875	2875	0
169	20231214	182000	221176430	2875	2875	2875	2875	0
170	20231214	181900	221176430	2875	2875	2875	2875	0
171	20231214	181800	221176430	2875	2875	2875	2875	0
172	20231214	181700	221176430	2875	2875	2875	2875	0
173	20231214	181600	221176430	2875	2875	2875	2875	0
174	20231214	181500	221176430	2875	2875	2875	2875	0
175	20231214	181400	221176430	2875	2875	2875	2875	0
176	20231214	181300	221176430	2875	2875	2875	2875	0
177	20231214	181200	221176430	2875	2875	2875	2875	0
178	20231214	181100	221176430	2875	2875	2875	2875	0
179	20231214	181000	221176430	2875	2875	2875	2875	0
180	20231214	180900	221176430	2875	2875	2875	2875	0
181	20231214	180800	221176430	2875	2875	2875	2875	0
182	20231214	180700	221176430	2875	2875	2875	2875	1419
183	20231214	180600	221176430	2875	2875	2875	2875	0
184	20231214	180500	221176430	2875	2875	2875	2875	0
185	20231214	180400	221176430	2875	2875	2875	2875	0
186	20231214	180300	221176430	2875	2875	2875	2875	0
187	20231214	180200	221176430	2875	2875	2875	2875	0
188	20231214	180100	221176430	2875	2875	2875	2875	0
189	20231214	180000	221176430	2875	2875	2875	2875	0
190	20231214	175900	221176430	2875	2875	2875	2875	0
191	20231214	175800	221176430	2875	2875	2875	2875	0
192	20231214	175700	221176430	2875	2875	2875	2875	0
193	20231214	175600	221176430	2875	2875	2875	2875	0
194	20231214	175500	221176430	2875	2875	2875	2875	0
195	20231214	175400	221176430	2875	2875	2875	2875	0
196	20231214	175300	221176430	2875	2875	2875	2875	0
197	20231214	175200	221176430	2875	2875	2875	2875	0
198	20231214	175100	221176430	2875	2875	2875	2875	0
199	20231214	175000	221176430	2875	2875	2875	2875	0
200	20231214	174900	221176430	2875	2875	2875	2875	0
201	20231214	174800	221176430	2875	2875	2875	2875	0
202	20231214	174700	221176430	2875	2875	2875	2875	0
203	20231214	174600	221176430	2875	2875	2875	2875	0
204	20231214	174500	221176430	2875	2875	2875	2875	0
205	20231214	174400	221176430	2875	2875	2875	2875	0
206	20231214	174300	221176430	2875	2875	2875	2875	0
207	20231214	174200	221176430	2875	2875	2875	2875	0
208	20231214	174100	221176430	2875	2875	2875	2875	0
209	20231214	174000	221176430	2875	2875	2875	2875	0
210	20231214	173900	221176430	2875	2875	2875	2875	0
211	20231214	173800	221176430	2875	2875	2875	2875	0
212	20231214	173700	221176430	2875	2875	2875	2875	1419
213	20231214	173600	221176430	2875	2875	2875	2875	0
214	20231214	173500	221176430	2875	2875	2875	2875	0
215	20231214	173400	221176430	2875	2875	2875	2875	0
216	20231214	173300	221176430	2875	2875	2875	2875	0
217	20231214	173200	221176430	2875	2875	2875	2875	0
218	20231214	173100	221176430	2875	2875	2875	2875	0
219	20231214	173000	221176430	2875	2875	2875	2875	0
220	20231214	172900	221176430	2875	2875	2875	2875	0
221	20231214	172800	221176430	2875	2875	2875	2875	0
222	20231214	172700	221176430	2875	2875	2875	2875	0
223	20231214	172600	221176430	2875	2875	2875	2875	0
224	20231214	172500	221176430	2875	2875	2875	2875	0
225	20231214	172400	221176430	2875	2875	2875	2875	0
226	20231214	172300	221176430	2875	2875	2875	2875	0
227	20231214	172200	221176430	2875	2875	2875	2875	0
228	20231214	172100	221176430	2875	2875	2875	2875	0
229	20231214	172000	221176430	2875	2875	2875	2875	0
230	20231214	171900	221176430	2875	2875	2875	2875	0
231	20231214	171800	221176430	2875	2875	2875	2875	0
232	20231214	171700	221176430	2875	2875	2875	2875	0
233	20231214	171600	221176430	2875	2875	2875	2875	0
234	20231214	171500	221176430	2875	2875	2875	2875	0
235	20231214	171400	221176430	2875	2875	2875	2875	0
236	20231214	171300	221176430	2875	2875	2875	2875	0
237	20231214	171200	221176430	2875	2875	2875	2875	0
238	20231214	171100	221176430	2875	2875	2875	2875	0
239	20231214	171000	221176430	2875	2875	2875	2875	0
240	20231214	170900	221176430	2875	2875	2875	2875	0
241	20231214	170800	221176430	2875	2875	2875	2875	0
242	20231214	170700	221176430	2875	2875	2875	2875	1419
243	20231214	170600	221176430	2875	2875	2875	2875	0
244	20231214	170500	221176430	2875	2875	2875	2875	0
245	20231214	170400	221176430	2875	2875	2875	2875	0
246	20231214	170300	221176430	2875	2875	2875	2875	0
247	20231214	170200	221176430	2875	2875	2875	2875	0
248	20231214	170100	221176430	2875	2875	2875	2875	0
249	20231214	170000	221176430	2875	2875	2875	2875	0
250	20231214	165900	221176430	2875	2875	2875	2875	0
251	20231214	165800	221176430	2875	2875	2875	2875	0
252	20231214	165700	221176430	2875	2875	2875	2875	0
253	20231214	165600	221176430	2875	2875	2875	2875	0
254	20231214	165500	221176430	2875	2875	2875	2875	0
255	20231214	165400	221176430	2875	2875	2875	2875	0
256	20231214	165300	221176430	2875	2875	2875	2875	0
257	20231214	165200	221176430	2875	2875	2875	2875	0
258	20231214	165100	221176430	2875	2875	2875	2875	0
259	20231214	165000	221176430	2875	2875	2875	2875	0
260	20231214	164900	221176430	2875	2875	2875	2875	0
261	20231214	164800	221176430	2875	2875	2875	2875	0
262	20231214	164700	221176430	2875	2875	2875	2875	0
263	20231214	164600	221176430	2875	2875	2875	2875	0
264	20231214	164500	221176430	2875	2875	2875	2875	0
265	20231214	164400	221176430	2875	2875	2875	2875	0
266	20231214	164300	221176430	2875	2875	2875	2875	0
267	20231214	164200	221176430	2875	2875	2875	2875	0
268	20231214	164100	221176430	2875	2875	2875	2875	0
269	20231214	164000	221176430	2875	2875	2875	2875	0
270	20231214	163900	221176430	2875	2875	2875	2875	0
271	20231214	163800	221176430	2875	2875	2875	2875	0
272	20231214	163700	221176430	2875	2875	2875	2875	1419
273	20231214	163600	221176430	2875	2875	2875	2875	0
274	20231214	163500	221176430	2875	2875	2875	2875	0
275	20231214	163400	221176430	2875	2875	2875	2875	0
276	20231214	163300	221176430	2875	2875	2875	2875	0
277	20231214	163200	221176430	2875	2875	2875	2875	0
278	20231214	163100	221176430	2875	2875	2875	2875	0
279	20231214	163000	221176430	2875	2875	2875	2875	0
280	20231214	162900	221176430	2875	2875	2875	2875	0
281	20231214	162800	221176430	2875	2875	2875	2875	0
282	20231214	162700	221176430	2875	2875	2875	2875	0
283	20231214	162600	221176430	2875	2875	2875	2875	0
284	20231214	162500	221176430	2875	2875	2875	2875	0
285	20231214	162400	221176430	2875	2875	2875	2875	0
286	20231214	162300	221176430	2875	2875	2875	2875	0
287	20231214	162200	221176430	2875	2875	2875	2875	0
288	20231214	162100	221176430	2875	2875	2875	2875	0
289	20231214	162000	221176430	2875	2875	2875	2875	0
290	20231214	161900	221176430	2875	2875	2875	2875	0
291	20231214	161800	221176430	2875	2875	2875	2875	0
292	20231214	161700	221176430	2875	2875	2875	2875	0
293	20231214	161600	221176430	2875	2875	2875	2875	0
294	20231214	161500	221176430	2875	2875	2875	2875	0
295	20231214	161400	221176430	2875	2875	2875	2875	0
296	20231214	161300	221176430	2875	2875	2875	2875	0
297	20231214	161200	221176430	2875	2875	2875	2875	0
298	20231214	161100	221176430	2875	2875	2875	2875	0
299	20231214	161000	221176430	2875	2875	2875	2875	0
300	20231214	160900	221176430	2875	2875	2875	2875	0
301	20231214	160800	221176430	2875	2875	2875	2875	0
302	20231214	160700	221176430	2875	2875	2875	2875	1419
303	20231214	160600	221176430	2875	2875	2875	2875	0
304	20231214	160500	221176430	2875	2875	2875	2875	0
305	20231214	160400	221176430	2875	2875	2875	2875	0
306	20231214	160300	221176430	2875	2875	2875	2875	0
307	20231214	160200	221176430	2875	2875	2875	2875	0
308	20231214	160100	221176430	2875	2875	2875	2875	0
309	20231214	160000	221176430	2875	2875	2875	2875	0
310	20231214	155900	221176430	2875	2875	2875	2875	0
311	20231214	155800	221176430	2875	2875	2875	2875	0
312	20231214	155700	221176430	2875	2875	2875	2875	0
313	20231214	155600	221176430	2875	2875	2875	2875	0
314	20231214	155500	221176430	2875	2875	2875	2875	0
315	20231214	155400	221176430	2875	2875	2875	2875	0
316	20231214	155300	221176430	2875	2875	2875	2875	0
317	20231214	155200	221176430	2875	2875	2875	2875	0
318	20231214	155100	221176430	2875	2875	2875	2875	0
319	20231214	155000	221176430	2875	2875	2875	2875	0
320	20231214	154900	221176430	2875	2875	2875	2875	0
321	20231214	154800	221176430	2875	2875	2875	2875	0
322	20231214	154700	221176430	2875	2875	2875	2875	0
323	20231214	154600	221176430	2875	2875	2875	2875	0
324	20231214	154500	221176430	2875	2875	2875	2875	0
325	20231214	154400	221176430	2875	2875	2875	2875	0
326	20231214	154300	221176430	2875	2875	2875	2875	0
327	20231214	154200	221176430	2875	2875	2875	2875	0
328	20231214	154100	221176430	2875	2875	2875	2875	0
329	20231214	154000	221176430	2875	2875	2875	2875	0
330	20231214	153900	221176430	2875	2875	2875	2875	0
331	20231214	153800	221176430	2875	2875	2875	2875	0
332	20231214	153700	221176430	2875	2875	2875	2875	1419
333	20231214	153600	221176430	2875	2875	2875	2875	0
334	20231214	153500	221176430	2875	2875	2875	2875	0
335	20231214	153400	221176430	2875	2875	2875	2875	0
336	20231214	153300	221176430	2875	2875	2875	2875	0
337	20231214	153200	221176430	2875	2875	2875	2875	0
338	20231214	153100	221176430	2875	2875	2875	2875	0
339	20231214	153000	221176430	2875	2875	2875	2875	1419
340	20231214	152900	217096805	2870	2870	2870	2870	0
341	20231214	152800	217096805	2870	2870	2870	2870	0
342	20231214	152700	217096805	2870	2870	2870	2870	0
343	20231214	152600	217096805	2870	2870	2870	2870	0
344	20231214	152500	217096805	2870	2870	2870	2870	0
345	20231214	152400	217096805	2870	2870	2870	2870	0
346	20231214	152300	217096805	2870	2870	2870	2870	0
347	20231214	152200	217096805	2870	2870	2870	2870	0
348	20231214	152100	217096805	2870	2870	2870	2870	0
349	20231214	152000	217096805	2870	2870	2870	2870	0
350	20231214	151900	217096805	2870	2870	2870	2870	70
351	20231214	151800	216895905	2870	2870	2870	2870	2
352	20231214	151700	216890165	2870	2870	2870	2870	1
353	20231214	151600	216887295	2860	2860	2860	2860	0
354	20231214	151500	216887295	2860	2860	2860	2860	50
355	20231214	151400	216744295	2875	2870	2875	2870	15
356	20231214	151300	216701225	2860	2860	2860	2860	33
357	20231214	151200	216606845	2875	2875	2875	2875	0
358	20231214	151100	216606845	2875	2875	2875	2875	0
359	20231214	151000	216606845	2875	2875	2875	2875	1
360	20231214	150900	216603970	2870	2865	2870	2865	3862
361	20231214	150800	205521475	2865	2865	2865	2865	0
362	20231214	150700	205521475	2865	2865	2865	2865	1
363	20231214	150600	205518610	2860	2865	2865	2860	201
364	20231214	150500	204943745	2860	2860	2860	2860	474
365	20231214	150400	203588105	2860	2860	2860	2860	1
366	20231214	150300	203585245	2860	2860	2860	2860	0
367	20231214	150200	203585245	2860	2860	2860	2860	0
368	20231214	150100	203585245	2860	2860	2860	2860	1
369	20231214	150000	203582385	2850	2850	2850	2850	0
370	20231214	145900	203582385	2850	2850	2850	2850	0
371	20231214	145800	203582385	2850	2850	2850	2850	1
372	20231214	145700	203579535	2865	2865	2865	2865	0
373	20231214	145600	203579535	2865	2860	2865	2860	15
374	20231214	145500	203536610	2850	2865	2865	2850	270
375	20231214	145400	202764880	2865	2865	2865	2865	0
376	20231214	145300	202764880	2865	2860	2865	2860	524
377	20231214	145200	201266235	2865	2865	2865	2865	2
378	20231214	145100	201260505	2865	2865	2865	2865	10
379	20231214	145000	201231855	2865	2865	2865	2865	0
380	20231214	144900	201231855	2865	2865	2865	2865	0
381	20231214	144800	201231855	2865	2865	2865	2865	7
382	20231214	144700	201211800	2860	2860	2860	2860	0
383	20231214	144600	201211800	2860	2860	2860	2860	100
384	20231214	144500	200925800	2860	2860	2860	2860	800
385	20231214	144400	198637800	2860	2860	2860	2860	0
386	20231214	144300	198637800	2860	2860	2860	2860	226
387	20231214	144200	197991440	2860	2855	2860	2855	221
388	20231214	144100	197360480	2865	2865	2865	2865	0
389	20231214	144000	197360480	2865	2865	2865	2865	0
390	20231214	143900	197360480	2865	2865	2865	2865	1
391	20231214	143800	197357615	2855	2855	2855	2855	1
392	20231214	143700	197354760	2865	2865	2865	2865	0
393	20231214	143600	197354760	2865	2865	2865	2865	0
394	20231214	143500	197354760	2865	2865	2865	2865	0
395	20231214	143400	197354760	2865	2865	2865	2865	1
396	20231214	143300	197351895	2860	2860	2860	2860	0
397	20231214	143200	197351895	2860	2860	2860	2860	0
398	20231214	143100	197351895	2860	2860	2860	2860	400
399	20231214	143000	196207895	2865	2865	2865	2865	0
400	20231214	142900	196207895	2865	2865	2865	2865	0
401	20231214	142800	196207895	2865	2865	2865	2865	0
402	20231214	142700	196207895	2865	2850	2865	2850	61
403	20231214	142600	196034030	2850	2850	2850	2850	0
404	20231214	142500	196034030	2850	2850	2850	2850	0
405	20231214	142400	196034030	2850	2850	2850	2850	0
406	20231214	142300	196034030	2850	2855	2855	2850	455
407	20231214	142200	194737030	2850	2850	2850	2850	0
408	20231214	142100	194737030	2850	2850	2850	2850	0
409	20231214	142000	194737030	2850	2850	2850	2850	0
410	20231214	141900	194737030	2850	2850	2850	2850	0
411	20231214	141800	194737030	2850	2850	2850	2850	1
412	20231214	141700	194734180	2870	2870	2870	2870	10
413	20231214	141600	194705480	2870	2870	2870	2870	0
414	20231214	141500	194705480	2870	2870	2870	2870	0
415	20231214	141400	194705480	2870	2870	2870	2870	21
416	20231214	141300	194645210	2870	2870	2870	2870	9
417	20231214	141200	194619380	2870	2860	2870	2860	47
418	20231214	141100	194484950	2860	2860	2860	2860	69
419	20231214	141000	194287610	2860	2860	2860	2860	0
420	20231214	140900	194287610	2860	2860	2860	2860	0
421	20231214	140800	194287610	2860	2860	2860	2860	10
422	20231214	140700	194259010	2860	2870	2870	2860	22
423	20231214	140600	194196080	2870	2870	2870	2870	1
424	20231214	140500	194193210	2865	2865	2865	2865	100
425	20231214	140400	193906710	2865	2865	2865	2865	0
426	20231214	140300	193906710	2865	2865	2865	2865	0
427	20231214	140200	193906710	2865	2865	2865	2865	0
428	20231214	140100	193906710	2865	2865	2865	2865	0
429	20231214	140000	193906710	2865	2865	2865	2865	101
430	20231214	135900	193617345	2870	2870	2870	2870	0
431	20231214	135800	193617345	2870	2870	2870	2870	0
432	20231214	135700	193617345	2870	2870	2870	2870	0
433	20231214	135600	193617345	2870	2870	2870	2870	0
434	20231214	135500	193617345	2870	2870	2870	2870	0
435	20231214	135400	193617345	2870	2870	2870	2870	1
436	20231214	135300	193614475	2865	2865	2865	2865	495
437	20231214	135200	192196300	2865	2865	2865	2865	45
438	20231214	135100	192067375	2865	2865	2865	2865	0
439	20231214	135000	192067375	2865	2865	2865	2865	0
440	20231214	134900	192067375	2865	2865	2865	2865	0
441	20231214	134800	192067375	2865	2865	2865	2865	1
442	20231214	134700	192064510	2865	2865	2865	2865	0
443	20231214	134600	192064510	2865	2865	2865	2865	0
444	20231214	134500	192064510	2865	2865	2865	2865	0
445	20231214	134400	192064510	2865	2850	2865	2850	220
446	20231214	134300	191437495	2865	2865	2865	2865	1
447	20231214	134200	191434630	2865	2855	2865	2850	601
448	20231214	134100	189720190	2850	2850	2850	2850	0
449	20231214	134000	189720190	2850	2850	2850	2850	0
450	20231214	133900	189720190	2850	2850	2850	2850	0
451	20231214	133800	189720190	2850	2850	2850	2850	0
452	20231214	133700	189720190	2850	2850	2850	2850	0
453	20231214	133600	189720190	2850	2850	2850	2850	300
454	20231214	133500	188865190	2850	2850	2850	2850	0
455	20231214	133400	188865190	2850	2850	2850	2850	0
456	20231214	133300	188865190	2850	2850	2850	2850	1
457	20231214	133200	188862340	2845	2845	2845	2845	0
458	20231214	133100	188862340	2845	2845	2845	2845	0
459	20231214	133000	188862340	2845	2845	2845	2845	0
460	20231214	132900	188862340	2845	2850	2850	2845	4
461	20231214	132800	188850950	2860	2860	2860	2860	1
462	20231214	132700	188848090	2845	2850	2850	2845	4117
463	20231214	132600	177133725	2850	2860	2860	2850	911
464	20231214	132500	174532930	2865	2865	2865	2865	69
465	20231214	132400	174335245	2870	2870	2870	2870	0
466	20231214	132300	174335245	2870	2870	2870	2870	0
467	20231214	132200	174335245	2870	2870	2870	2870	0
468	20231214	132100	174335245	2870	2870	2870	2870	3
469	20231214	132000	174326635	2870	2870	2870	2870	20
470	20231214	131900	174269235	2870	2870	2870	2870	6
471	20231214	131800	174252015	2870	2870	2870	2870	0
472	20231214	131700	174252015	2870	2870	2870	2870	0
473	20231214	131600	174252015	2870	2870	2870	2870	0
474	20231214	131500	174252015	2870	2870	2870	2870	0
475	20231214	131400	174252015	2870	2870	2870	2870	0
476	20231214	131300	174252015	2870	2870	2870	2870	0
477	20231214	131200	174252015	2870	2870	2870	2870	0
478	20231214	131100	174252015	2870	2870	2870	2870	7
479	20231214	131000	174231925	2870	2870	2870	2870	0
480	20231214	130900	174231925	2870	2870	2870	2870	0
481	20231214	130800	174231925	2870	2870	2870	2870	0
482	20231214	130700	174231925	2870	2870	2870	2870	0
483	20231214	130600	174231925	2870	2870	2870	2870	694
484	20231214	130500	172240145	2870	2870	2870	2870	0
485	20231214	130400	172240145	2870	2870	2870	2870	0
486	20231214	130300	172240145	2870	2870	2870	2870	0
487	20231214	130200	172240145	2870	2870	2870	2870	0
488	20231214	130100	172240145	2870	2870	2870	2870	0
489	20231214	130000	172240145	2870	2870	2870	2870	0
490	20231214	125900	172240145	2870	2870	2870	2870	0
491	20231214	125800	172240145	2870	2870	2870	2870	0
492	20231214	125700	172240145	2870	2870	2870	2870	2
493	20231214	125600	172234405	2870	2870	2870	2870	0
494	20231214	125500	172234405	2870	2870	2870	2870	0
495	20231214	125400	172234405	2870	2870	2870	2870	0
496	20231214	125300	172234405	2870	2870	2870	2870	0
497	20231214	125200	172234405	2870	2870	2870	2870	0
498	20231214	125100	172234405	2870	2870	2870	2870	0
499	20231214	125000	172234405	2870	2865	2870	2855	430
500	20231214	124900	171005145	2870	2870	2870	2870	0
501	20231214	124800	171005145	2870	2870	2870	2870	0
502	20231214	124700	171005145	2870	2870	2870	2870	3
503	20231214	124600	170996535	2870	2870	2870	2870	0
504	20231214	124500	170996535	2870	2870	2870	2870	500
505	20231214	124400	169561535	2870	2870	2870	2870	0
506	20231214	124300	169561535	2870	2870	2870	2870	0
507	20231214	124200	169561535	2870	2870	2870	2870	1
508	20231214	124100	169558665	2865	2865	2865	2865	10
509	20231214	124000	169530015	2870	2870	2870	2870	0
510	20231214	123900	169530015	2870	2870	2870	2870	0
511	20231214	123800	169530015	2870	2870	2870	2870	18
512	20231214	123700	169478355	2870	2870	2870	2870	0
513	20231214	123600	169478355	2870	2870	2870	2870	0
514	20231214	123500	169478355	2870	2870	2870	2870	0
515	20231214	123400	169478355	2870	2870	2870	2870	0
516	20231214	123300	169478355	2870	2870	2870	2870	1
517	20231214	123200	169475485	2865	2865	2865	2865	8
518	20231214	123100	169452565	2865	2870	2870	2865	11
519	20231214	123000	169421000	2870	2870	2870	2870	0
520	20231214	122900	169421000	2870	2870	2870	2870	0
521	20231214	122800	169421000	2870	2870	2870	2870	230
522	20231214	122700	168760900	2870	2845	2870	2845	956
523	20231214	122600	166036530	2850	2850	2850	2850	0
524	20231214	122500	166036530	2850	2850	2850	2850	0
525	20231214	122400	166036530	2850	2840	2850	2840	3890
526	20231214	122300	154978700	2840	2840	2840	2840	0
527	20231214	122200	154978700	2840	2840	2840	2840	0
528	20231214	122100	154978700	2840	2840	2840	2840	103
529	20231214	122000	154686180	2845	2845	2845	2845	0
530	20231214	121900	154686180	2845	2855	2855	2840	11293
531	20231214	121800	122540760	2875	2875	2875	2875	0
532	20231214	121700	122540760	2875	2860	2875	2860	502
533	20231214	121600	121105010	2860	2860	2860	2860	0
534	20231214	121500	121105010	2860	2860	2860	2860	0
535	20231214	121400	121105010	2860	2860	2860	2860	1
536	20231214	121300	121102150	2850	2860	2860	2850	2719
537	20231214	121200	113352950	2855	2855	2855	2855	74
538	20231214	121100	113141680	2855	2855	2855	2855	0
539	20231214	121000	113141680	2855	2855	2855	2855	0
540	20231214	120900	113141680	2855	2855	2855	2855	24
541	20231214	120800	113073160	2855	2855	2855	2855	1
542	20231214	120700	113070305	2850	2850	2850	2850	1
543	20231214	120600	113067455	2855	2855	2855	2855	0
544	20231214	120500	113067455	2855	2850	2855	2850	8
545	20231214	120400	113044630	2850	2855	2855	2850	83
546	20231214	120300	112807675	2855	2855	2855	2850	676
547	20231214	120200	110879525	2855	2855	2855	2850	31
548	20231214	120100	110791120	2855	2855	2855	2855	1
549	20231214	120000	110788265	2850	2850	2850	2850	2209
550	20231214	115900	104492615	2855	2855	2855	2855	0
551	20231214	115800	104492615	2855	2855	2855	2855	7
552	20231214	115700	104472630	2855	2855	2855	2855	10
553	20231214	115600	104444080	2855	2855	2855	2855	76
554	20231214	115500	104227100	2855	2860	2860	2850	8939
555	20231214	115400	78692835	2880	2880	2880	2880	0
556	20231214	115300	78692835	2880	2880	2880	2880	1
557	20231214	115200	78689955	2880	2880	2880	2880	0
558	20231214	115100	78689955	2880	2880	2880	2880	0
559	20231214	115000	78689955	2880	2880	2880	2880	0
560	20231214	114900	78689955	2880	2880	2880	2880	0
561	20231214	114800	78689955	2880	2880	2880	2880	2
562	20231214	114700	78684195	2870	2870	2870	2870	1
563	20231214	114600	78681325	2870	2880	2880	2870	6
564	20231214	114500	78664095	2870	2870	2870	2870	0
565	20231214	114400	78664095	2870	2870	2870	2870	500
566	20231214	114300	77229095	2880	2880	2880	2880	0
567	20231214	114200	77229095	2880	2880	2880	2880	0
568	20231214	114100	77229095	2880	2880	2880	2880	0
569	20231214	114000	77229095	2880	2880	2880	2880	29
570	20231214	113900	77145575	2880	2880	2880	2880	0
571	20231214	113800	77145575	2880	2880	2880	2880	1
572	20231214	113700	77142695	2870	2870	2870	2870	200
573	20231214	113600	76568695	2880	2865	2880	2865	803
574	20231214	113500	74268085	2880	2880	2880	2880	0
575	20231214	113400	74268085	2880	2880	2880	2880	0
576	20231214	113300	74268085	2880	2880	2880	2880	0
577	20231214	113200	74268085	2880	2880	2880	2880	0
578	20231214	113100	74268085	2880	2880	2880	2880	0
579	20231214	113000	74268085	2880	2880	2880	2880	1
580	20231214	112900	74265205	2870	2880	2880	2870	3
581	20231214	112800	74256585	2870	2870	2870	2870	1
582	20231214	112700	74253715	2880	2880	2880	2880	0
583	20231214	112600	74253715	2880	2880	2880	2880	0
584	20231214	112500	74253715	2880	2880	2880	2880	0
585	20231214	112400	74253715	2880	2880	2880	2880	0
586	20231214	112300	74253715	2880	2880	2880	2880	0
587	20231214	112200	74253715	2880	2880	2880	2880	0
588	20231214	112100	74253715	2880	2880	2880	2880	0
589	20231214	112000	74253715	2880	2865	2880	2865	13
590	20231214	111900	74216305	2865	2865	2865	2865	32
591	20231214	111800	74124625	2860	2860	2860	2860	0
592	20231214	111700	74124625	2860	2865	2865	2860	2222
593	20231214	111600	67763595	2880	2880	2880	2880	0
594	20231214	111500	67763595	2880	2880	2880	2880	5
595	20231214	111400	67749195	2880	2880	2880	2880	20
596	20231214	111300	67691595	2880	2880	2880	2880	0
597	20231214	111200	67691595	2880	2880	2880	2880	0
598	20231214	111100	67691595	2880	2880	2880	2880	1
599	20231214	111000	67688715	2870	2870	2870	2870	0
600	20231214	110900	67688715	2870	2870	2870	2870	133
601	20231214	110800	67307005	2885	2885	2885	2885	0
602	20231214	110700	67307005	2885	2885	2885	2885	0
603	20231214	110600	67307005	2885	2885	2885	2885	0
604	20231214	110500	67307005	2885	2885	2885	2885	0
605	20231214	110400	67307005	2885	2885	2885	2885	0
606	20231214	110300	67307005	2885	2885	2885	2885	0
607	20231214	110200	67307005	2885	2870	2885	2870	55
608	20231214	110100	67149085	2870	2870	2870	2870	1
609	20231214	110000	67146215	2870	2870	2870	2870	2218
610	20231214	105900	60780555	2870	2870	2870	2870	0
611	20231214	105800	60780555	2870	2870	2870	2870	2
612	20231214	105700	60774815	2870	2870	2870	2870	2
613	20231214	105600	60769075	2870	2870	2870	2870	2
614	20231214	105500	60763335	2870	2870	2870	2870	4
615	20231214	105400	60751855	2870	2870	2870	2870	3
616	20231214	105300	60743245	2870	2870	2870	2870	0
617	20231214	105200	60743245	2870	2870	2870	2870	1000
618	20231214	105100	57873245	2870	2875	2875	2870	8167
619	20231214	105000	34431480	2875	2875	2875	2875	0
620	20231214	104900	34431480	2875	2880	2880	2875	2096
621	20231214	104800	28404465	2885	2885	2885	2885	0
622	20231214	104700	28404465	2885	2885	2885	2885	6
623	20231214	104600	28387155	2885	2885	2885	2885	0
624	20231214	104500	28387155	2885	2885	2885	2885	0
625	20231214	104400	28387155	2885	2885	2885	2885	0
626	20231214	104300	28387155	2885	2885	2885	2885	0
627	20231214	104200	28387155	2885	2885	2885	2885	0
628	20231214	104100	28387155	2885	2885	2885	2885	0
629	20231214	104000	28387155	2885	2885	2885	2885	0
630	20231214	103900	28387155	2885	2885	2885	2885	0
631	20231214	103800	28387155	2885	2885	2885	2885	0
632	20231214	103700	28387155	2885	2885	2885	2885	20
633	20231214	103600	28329455	2885	2885	2885	2885	1000
634	20231214	103500	25444455	2885	2885	2885	2870	7
635	20231214	103400	25424275	2875	2875	2875	2875	0
636	20231214	103300	25424275	2875	2880	2880	2875	1014
637	20231214	103200	22506810	2885	2885	2885	2885	10
638	20231214	103100	22477960	2880	2880	2880	2880	50
639	20231214	103000	22333960	2880	2885	2885	2880	13
640	20231214	102900	22296505	2885	2875	2885	2875	35
641	20231214	102800	22195870	2880	2885	2885	2880	71
642	20231214	102700	21991365	2885	2885	2885	2885	0
643	20231214	102600	21991365	2885	2885	2885	2885	0
644	20231214	102500	21991365	2885	2885	2885	2885	0
645	20231214	102400	21991365	2885	2885	2885	2885	0
646	20231214	102300	21991365	2885	2885	2885	2885	0
647	20231214	102200	21991365	2885	2885	2885	2885	0
648	20231214	102100	21991365	2885	2885	2885	2885	1
649	20231214	102000	21988480	2870	2870	2870	2870	0
650	20231214	101900	21988480	2870	2870	2870	2870	70
651	20231214	101800	21787580	2870	2870	2870	2870	0
652	20231214	101700	21787580	2870	2870	2870	2870	0
653	20231214	101600	21787580	2870	2870	2870	2870	0
654	20231214	101500	21787580	2870	2870	2870	2870	0
655	20231214	101400	21787580	2870	2870	2870	2870	0
656	20231214	101300	21787580	2870	2880	2880	2870	347
657	20231214	101200	20789955	2890	2890	2890	2890	0
658	20231214	101100	20789955	2890	2890	2890	2890	1
659	20231214	101000	20787065	2885	2885	2885	2885	0
660	20231214	100900	20787065	2885	2885	2885	2885	4
661	20231214	100800	20775525	2885	2885	2885	2885	350
662	20231214	100700	19765775	2895	2895	2895	2895	0
663	20231214	100600	19765775	2895	2895	2895	2895	0
664	20231214	100500	19765775	2895	2895	2895	2895	178
665	20231214	100400	19250465	2895	2875	2895	2875	119
666	20231214	100300	18908320	2875	2895	2895	2875	101
667	20231214	100200	18617580	2895	2895	2895	2895	0
668	20231214	100100	18617580	2895	2895	2895	2895	0
669	20231214	100000	18617580	2895	2895	2895	2895	10
670	20231214	095900	18588630	2880	2880	2880	2880	90
671	20231214	095800	18329430	2880	2880	2880	2880	0
672	20231214	095700	18329430	2880	2880	2880	2880	0
673	20231214	095600	18329430	2880	2880	2880	2880	140
674	20231214	095500	17926230	2880	2885	2885	2880	580
675	20231214	095400	16254710	2895	2895	2895	2895	1
676	20231214	095300	16251815	2890	2890	2890	2890	0
677	20231214	095200	16251815	2890	2890	2895	2890	183
678	20231214	095100	15722940	2890	2895	2900	2890	1057
679	20231214	095000	12668185	2895	2895	2895	2895	2
680	20231214	094900	12662395	2895	2900	2900	2895	13
681	20231214	094800	12624710	2900	2900	2900	2900	5
682	20231214	094700	12610210	2900	2900	2900	2900	0
683	20231214	094600	12610210	2900	2900	2900	2900	0
684	20231214	094500	12610210	2900	2900	2900	2900	0
685	20231214	094400	12610210	2900	2905	2905	2895	1519
686	20231214	094300	8206455	2905	2905	2905	2905	0
687	20231214	094200	8206455	2905	2905	2905	2905	0
688	20231214	094100	8206455	2905	2905	2905	2905	0
689	20231214	094000	8206455	2905	2905	2905	2905	0
690	20231214	093900	8206455	2905	2905	2905	2905	0
691	20231214	093800	8206455	2905	2905	2905	2905	182
692	20231214	093700	7677745	2905	2905	2905	2905	1
693	20231214	093600	7674840	2895	2905	2905	2895	284
694	20231214	093500	6852650	2895	2895	2895	2895	107
695	20231214	093400	6542885	2905	2905	2905	2905	3
696	20231214	093300	6534170	2905	2905	2905	2905	5
697	20231214	093200	6519645	2905	2905	2905	2905	0
698	20231214	093100	6519645	2905	2905	2905	2905	0
699	20231214	093000	6519645	2905	2905	2905	2905	1
700	20231214	092900	6516740	2905	2905	2905	2905	2
701	20231214	092800	6510930	2905	2905	2905	2905	1
702	20231214	092700	6508025	2895	2895	2905	2895	37
703	20231214	092600	6400900	2905	2905	2905	2905	0
704	20231214	092500	6400900	2905	2900	2905	2900	40
705	20231214	092400	6284895	2900	2900	2900	2900	1
706	20231214	092300	6281995	2895	2895	2895	2895	58
707	20231214	092200	6114085	2885	2885	2885	2885	300
708	20231214	092100	5248585	2895	2895	2895	2885	192
709	20231214	092000	4693610	2905	2905	2905	2905	0
710	20231214	091900	4693610	2905	2905	2905	2905	1
711	20231214	091800	4690705	2895	2905	2905	2895	395
712	20231214	091700	3543610	2900	2900	2900	2900	0
713	20231214	091600	3543610	2900	2905	2905	2900	442
714	20231214	091500	2261170	2905	2905	2905	2905	0
715	20231214	091400	2261170	2905	2905	2905	2905	0
716	20231214	091300	2261170	2905	2905	2905	2905	0
717	20231214	091200	2261170	2905	2910	2910	2905	4
718	20231214	091100	2249540	2910	2910	2910	2910	0
719	20231214	091000	2249540	2910	2905	2910	2905	4
720	20231214	090900	2237915	2910	2910	2910	2910	1
721	20231214	090800	2235005	2905	2910	2910	2905	4
722	20231214	090700	2223375	2915	2910	2915	2910	100
723	20231214	090600	1932370	2910	2910	2915	2900	205
724	20231214	090500	1336810	2920	2915	2920	2915	101
725	20231214	090400	1042390	2915	2915	2915	2915	10
726	20231214	090300	1013240	2920	2920	2920	2920	0
727	20231214	090200	1013240	2920	2920	2920	2920	0
728	20231214	090100	1013240	2920	2920	2920	2920	0
729	20231214	090000	1013240	2920	2920	2920	2920	347