KissMeData/267290/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205100	557978400	20150	20150	20150	20150	437
3	20231214	205000	557978400	20150	20150	20150	20150	0
4	20231214	204900	557978400	20150	20150	20150	20150	0
5	20231214	204800	557978400	20150	20150	20150	20150	0
6	20231214	204700	557978400	20150	20150	20150	20150	0
7	20231214	204600	557978400	20150	20150	20150	20150	0
8	20231214	204500	557978400	20150	20150	20150	20150	0
9	20231214	204400	557978400	20150	20150	20150	20150	0
10	20231214	204300	557978400	20150	20150	20150	20150	0
11	20231214	204200	557978400	20150	20150	20150	20150	0
12	20231214	204100	557978400	20150	20150	20150	20150	0
13	20231214	204000	557978400	20150	20150	20150	20150	0
14	20231214	203900	557978400	20150	20150	20150	20150	0
15	20231214	203800	557978400	20150	20150	20150	20150	0
16	20231214	203700	557978400	20150	20150	20150	20150	0
17	20231214	203600	557978400	20150	20150	20150	20150	0
18	20231214	203500	557978400	20150	20150	20150	20150	0
19	20231214	203400	557978400	20150	20150	20150	20150	0
20	20231214	203300	557978400	20150	20150	20150	20150	0
21	20231214	203200	557978400	20150	20150	20150	20150	0
22	20231214	203100	557978400	20150	20150	20150	20150	0
23	20231214	203000	557978400	20150	20150	20150	20150	0
24	20231214	202900	557978400	20150	20150	20150	20150	0
25	20231214	202800	557978400	20150	20150	20150	20150	0
26	20231214	202700	557978400	20150	20150	20150	20150	0
27	20231214	202600	557978400	20150	20150	20150	20150	0
28	20231214	202500	557978400	20150	20150	20150	20150	0
29	20231214	202400	557978400	20150	20150	20150	20150	0
30	20231214	202300	557978400	20150	20150	20150	20150	0
31	20231214	202200	557978400	20150	20150	20150	20150	0
32	20231214	202100	557978400	20150	20150	20150	20150	437
33	20231214	202000	557978400	20150	20150	20150	20150	0
34	20231214	201900	557978400	20150	20150	20150	20150	0
35	20231214	201800	557978400	20150	20150	20150	20150	0
36	20231214	201700	557978400	20150	20150	20150	20150	0
37	20231214	201600	557978400	20150	20150	20150	20150	0
38	20231214	201500	557978400	20150	20150	20150	20150	0
39	20231214	201400	557978400	20150	20150	20150	20150	0
40	20231214	201300	557978400	20150	20150	20150	20150	0
41	20231214	201200	557978400	20150	20150	20150	20150	0
42	20231214	201100	557978400	20150	20150	20150	20150	0
43	20231214	201000	557978400	20150	20150	20150	20150	0
44	20231214	200900	557978400	20150	20150	20150	20150	0
45	20231214	200800	557978400	20150	20150	20150	20150	0
46	20231214	200700	557978400	20150	20150	20150	20150	0
47	20231214	200600	557978400	20150	20150	20150	20150	0
48	20231214	200500	557978400	20150	20150	20150	20150	0
49	20231214	200400	557978400	20150	20150	20150	20150	0
50	20231214	200300	557978400	20150	20150	20150	20150	0
51	20231214	200200	557978400	20150	20150	20150	20150	0
52	20231214	200100	557978400	20150	20150	20150	20150	0
53	20231214	200000	557978400	20150	20150	20150	20150	0
54	20231214	195900	557978400	20150	20150	20150	20150	0
55	20231214	195800	557978400	20150	20150	20150	20150	0
56	20231214	195700	557978400	20150	20150	20150	20150	0
57	20231214	195600	557978400	20150	20150	20150	20150	0
58	20231214	195500	557978400	20150	20150	20150	20150	0
59	20231214	195400	557978400	20150	20150	20150	20150	0
60	20231214	195300	557978400	20150	20150	20150	20150	0
61	20231214	195200	557978400	20150	20150	20150	20150	0
62	20231214	195100	557978400	20150	20150	20150	20150	437
63	20231214	195000	557978400	20150	20150	20150	20150	0
64	20231214	194900	557978400	20150	20150	20150	20150	0
65	20231214	194800	557978400	20150	20150	20150	20150	0
66	20231214	194700	557978400	20150	20150	20150	20150	0
67	20231214	194600	557978400	20150	20150	20150	20150	0
68	20231214	194500	557978400	20150	20150	20150	20150	0
69	20231214	194400	557978400	20150	20150	20150	20150	0
70	20231214	194300	557978400	20150	20150	20150	20150	0
71	20231214	194200	557978400	20150	20150	20150	20150	0
72	20231214	194100	557978400	20150	20150	20150	20150	0
73	20231214	194000	557978400	20150	20150	20150	20150	0
74	20231214	193900	557978400	20150	20150	20150	20150	0
75	20231214	193800	557978400	20150	20150	20150	20150	0
76	20231214	193700	557978400	20150	20150	20150	20150	0
77	20231214	193600	557978400	20150	20150	20150	20150	0
78	20231214	193500	557978400	20150	20150	20150	20150	0
79	20231214	193400	557978400	20150	20150	20150	20150	0
80	20231214	193300	557978400	20150	20150	20150	20150	0
81	20231214	193200	557978400	20150	20150	20150	20150	0
82	20231214	193100	557978400	20150	20150	20150	20150	0
83	20231214	193000	557978400	20150	20150	20150	20150	0
84	20231214	192900	557978400	20150	20150	20150	20150	0
85	20231214	192800	557978400	20150	20150	20150	20150	0
86	20231214	192700	557978400	20150	20150	20150	20150	0
87	20231214	192600	557978400	20150	20150	20150	20150	0
88	20231214	192500	557978400	20150	20150	20150	20150	0
89	20231214	192400	557978400	20150	20150	20150	20150	0
90	20231214	192300	557978400	20150	20150	20150	20150	0
91	20231214	192200	557978400	20150	20150	20150	20150	0
92	20231214	192100	557978400	20150	20150	20150	20150	437
93	20231214	192000	557978400	20150	20150	20150	20150	0
94	20231214	191900	557978400	20150	20150	20150	20150	0
95	20231214	191800	557978400	20150	20150	20150	20150	0
96	20231214	191700	557978400	20150	20150	20150	20150	0
97	20231214	191600	557978400	20150	20150	20150	20150	0
98	20231214	191500	557978400	20150	20150	20150	20150	0
99	20231214	191400	557978400	20150	20150	20150	20150	0
100	20231214	191300	557978400	20150	20150	20150	20150	0
101	20231214	191200	557978400	20150	20150	20150	20150	0
102	20231214	191100	557978400	20150	20150	20150	20150	0
103	20231214	191000	557978400	20150	20150	20150	20150	0
104	20231214	190900	557978400	20150	20150	20150	20150	0
105	20231214	190800	557978400	20150	20150	20150	20150	0
106	20231214	190700	557978400	20150	20150	20150	20150	0
107	20231214	190600	557978400	20150	20150	20150	20150	0
108	20231214	190500	557978400	20150	20150	20150	20150	0
109	20231214	190400	557978400	20150	20150	20150	20150	0
110	20231214	190300	557978400	20150	20150	20150	20150	0
111	20231214	190200	557978400	20150	20150	20150	20150	0
112	20231214	190100	557978400	20150	20150	20150	20150	0
113	20231214	190000	557978400	20150	20150	20150	20150	0
114	20231214	185900	557978400	20150	20150	20150	20150	0
115	20231214	185800	557978400	20150	20150	20150	20150	0
116	20231214	185700	557978400	20150	20150	20150	20150	0
117	20231214	185600	557978400	20150	20150	20150	20150	0
118	20231214	185500	557978400	20150	20150	20150	20150	0
119	20231214	185400	557978400	20150	20150	20150	20150	0
120	20231214	185300	557978400	20150	20150	20150	20150	0
121	20231214	185200	557978400	20150	20150	20150	20150	0
122	20231214	185100	557978400	20150	20150	20150	20150	437
123	20231214	185000	557978400	20150	20150	20150	20150	0
124	20231214	184900	557978400	20150	20150	20150	20150	0
125	20231214	184800	557978400	20150	20150	20150	20150	0
126	20231214	184700	557978400	20150	20150	20150	20150	0
127	20231214	184600	557978400	20150	20150	20150	20150	0
128	20231214	184500	557978400	20150	20150	20150	20150	0
129	20231214	184400	557978400	20150	20150	20150	20150	0
130	20231214	184300	557978400	20150	20150	20150	20150	0
131	20231214	184200	557978400	20150	20150	20150	20150	0
132	20231214	184100	557978400	20150	20150	20150	20150	0
133	20231214	184000	557978400	20150	20150	20150	20150	0
134	20231214	183900	557978400	20150	20150	20150	20150	0
135	20231214	183800	557978400	20150	20150	20150	20150	0
136	20231214	183700	557978400	20150	20150	20150	20150	0
137	20231214	183600	557978400	20150	20150	20150	20150	0
138	20231214	183500	557978400	20150	20150	20150	20150	0
139	20231214	183400	557978400	20150	20150	20150	20150	0
140	20231214	183300	557978400	20150	20150	20150	20150	0
141	20231214	183200	557978400	20150	20150	20150	20150	0
142	20231214	183100	557978400	20150	20150	20150	20150	0
143	20231214	183000	557978400	20150	20150	20150	20150	0
144	20231214	182900	557978400	20150	20150	20150	20150	0
145	20231214	182800	557978400	20150	20150	20150	20150	0
146	20231214	182700	557978400	20150	20150	20150	20150	0
147	20231214	182600	557978400	20150	20150	20150	20150	0
148	20231214	182500	557978400	20150	20150	20150	20150	0
149	20231214	182400	557978400	20150	20150	20150	20150	0
150	20231214	182300	557978400	20150	20150	20150	20150	0
151	20231214	182200	557978400	20150	20150	20150	20150	0
152	20231214	182100	557978400	20150	20150	20150	20150	437
153	20231214	182000	557978400	20150	20150	20150	20150	0
154	20231214	181900	557978400	20150	20150	20150	20150	0
155	20231214	181800	557978400	20150	20150	20150	20150	0
156	20231214	181700	557978400	20150	20150	20150	20150	0
157	20231214	181600	557978400	20150	20150	20150	20150	0
158	20231214	181500	557978400	20150	20150	20150	20150	0
159	20231214	181400	557978400	20150	20150	20150	20150	0
160	20231214	181300	557978400	20150	20150	20150	20150	0
161	20231214	181200	557978400	20150	20150	20150	20150	0
162	20231214	181100	557978400	20150	20150	20150	20150	0
163	20231214	181000	557978400	20150	20150	20150	20150	0
164	20231214	180900	557978400	20150	20150	20150	20150	0
165	20231214	180800	557978400	20150	20150	20150	20150	0
166	20231214	180700	557978400	20150	20150	20150	20150	0
167	20231214	180600	557978400	20150	20150	20150	20150	0
168	20231214	180500	557978400	20150	20150	20150	20150	0
169	20231214	180400	557978400	20150	20150	20150	20150	0
170	20231214	180300	557978400	20150	20150	20150	20150	0
171	20231214	180200	557978400	20150	20150	20150	20150	0
172	20231214	180100	557978400	20150	20150	20150	20150	0
173	20231214	180000	557978400	20150	20150	20150	20150	0
174	20231214	175900	557978400	20150	20150	20150	20150	0
175	20231214	175800	557978400	20150	20150	20150	20150	0
176	20231214	175700	557978400	20150	20150	20150	20150	0
177	20231214	175600	557978400	20150	20150	20150	20150	0
178	20231214	175500	557978400	20150	20150	20150	20150	0
179	20231214	175400	557978400	20150	20150	20150	20150	0
180	20231214	175300	557978400	20150	20150	20150	20150	0
181	20231214	175200	557978400	20150	20150	20150	20150	0
182	20231214	175100	557978400	20150	20150	20150	20150	437
183	20231214	175000	557978400	20150	20150	20150	20150	0
184	20231214	174900	557978400	20150	20150	20150	20150	0
185	20231214	174800	557978400	20150	20150	20150	20150	0
186	20231214	174700	557978400	20150	20150	20150	20150	0
187	20231214	174600	557978400	20150	20150	20150	20150	0
188	20231214	174500	557978400	20150	20150	20150	20150	0
189	20231214	174400	557978400	20150	20150	20150	20150	0
190	20231214	174300	557978400	20150	20150	20150	20150	0
191	20231214	174200	557978400	20150	20150	20150	20150	0
192	20231214	174100	557978400	20150	20150	20150	20150	0
193	20231214	174000	557978400	20150	20150	20150	20150	0
194	20231214	173900	557978400	20150	20150	20150	20150	0
195	20231214	173800	557978400	20150	20150	20150	20150	0
196	20231214	173700	557978400	20150	20150	20150	20150	0
197	20231214	173600	557978400	20150	20150	20150	20150	0
198	20231214	173500	557978400	20150	20150	20150	20150	0
199	20231214	173400	557978400	20150	20150	20150	20150	0
200	20231214	173300	557978400	20150	20150	20150	20150	0
201	20231214	173200	557978400	20150	20150	20150	20150	0
202	20231214	173100	557978400	20150	20150	20150	20150	0
203	20231214	173000	557978400	20150	20150	20150	20150	0
204	20231214	172900	557978400	20150	20150	20150	20150	0
205	20231214	172800	557978400	20150	20150	20150	20150	0
206	20231214	172700	557978400	20150	20150	20150	20150	0
207	20231214	172600	557978400	20150	20150	20150	20150	0
208	20231214	172500	557978400	20150	20150	20150	20150	0
209	20231214	172400	557978400	20150	20150	20150	20150	0
210	20231214	172300	557978400	20150	20150	20150	20150	0
211	20231214	172200	557978400	20150	20150	20150	20150	0
212	20231214	172100	557978400	20150	20150	20150	20150	437
213	20231214	172000	557978400	20150	20150	20150	20150	0
214	20231214	171900	557978400	20150	20150	20150	20150	0
215	20231214	171800	557978400	20150	20150	20150	20150	0
216	20231214	171700	557978400	20150	20150	20150	20150	0
217	20231214	171600	557978400	20150	20150	20150	20150	0
218	20231214	171500	557978400	20150	20150	20150	20150	0
219	20231214	171400	557978400	20150	20150	20150	20150	0
220	20231214	171300	557978400	20150	20150	20150	20150	0
221	20231214	171200	557978400	20150	20150	20150	20150	0
222	20231214	171100	557978400	20150	20150	20150	20150	0
223	20231214	171000	557978400	20150	20150	20150	20150	0
224	20231214	170900	557978400	20150	20150	20150	20150	0
225	20231214	170800	557978400	20150	20150	20150	20150	0
226	20231214	170700	557978400	20150	20150	20150	20150	0
227	20231214	170600	557978400	20150	20150	20150	20150	0
228	20231214	170500	557978400	20150	20150	20150	20150	0
229	20231214	170400	557978400	20150	20150	20150	20150	0
230	20231214	170300	557978400	20150	20150	20150	20150	0
231	20231214	170200	557978400	20150	20150	20150	20150	0
232	20231214	170100	557978400	20150	20150	20150	20150	0
233	20231214	170000	557978400	20150	20150	20150	20150	0
234	20231214	165900	557978400	20150	20150	20150	20150	0
235	20231214	165800	557978400	20150	20150	20150	20150	0
236	20231214	165700	557978400	20150	20150	20150	20150	0
237	20231214	165600	557978400	20150	20150	20150	20150	0
238	20231214	165500	557978400	20150	20150	20150	20150	0
239	20231214	165400	557978400	20150	20150	20150	20150	0
240	20231214	165300	557978400	20150	20150	20150	20150	0
241	20231214	165200	557978400	20150	20150	20150	20150	0
242	20231214	165100	557978400	20150	20150	20150	20150	437
243	20231214	165000	557978400	20150	20150	20150	20150	0
244	20231214	164900	557978400	20150	20150	20150	20150	0
245	20231214	164800	557978400	20150	20150	20150	20150	0
246	20231214	164700	557978400	20150	20150	20150	20150	0
247	20231214	164600	557978400	20150	20150	20150	20150	0
248	20231214	164500	557978400	20150	20150	20150	20150	0
249	20231214	164400	557978400	20150	20150	20150	20150	0
250	20231214	164300	557978400	20150	20150	20150	20150	0
251	20231214	164200	557978400	20150	20150	20150	20150	0
252	20231214	164100	557978400	20150	20150	20150	20150	0
253	20231214	164000	557978400	20150	20150	20150	20150	0
254	20231214	163900	557978400	20150	20150	20150	20150	0
255	20231214	163800	557978400	20150	20150	20150	20150	0
256	20231214	163700	557978400	20150	20150	20150	20150	0
257	20231214	163600	557978400	20150	20150	20150	20150	0
258	20231214	163500	557978400	20150	20150	20150	20150	0
259	20231214	163400	557978400	20150	20150	20150	20150	0
260	20231214	163300	557978400	20150	20150	20150	20150	0
261	20231214	163200	557978400	20150	20150	20150	20150	0
262	20231214	163100	557978400	20150	20150	20150	20150	0
263	20231214	163000	557978400	20150	20150	20150	20150	0
264	20231214	162900	557978400	20150	20150	20150	20150	0
265	20231214	162800	557978400	20150	20150	20150	20150	0
266	20231214	162700	557978400	20150	20150	20150	20150	0
267	20231214	162600	557978400	20150	20150	20150	20150	0
268	20231214	162500	557978400	20150	20150	20150	20150	0
269	20231214	162400	557978400	20150	20150	20150	20150	0
270	20231214	162300	557978400	20150	20150	20150	20150	0
271	20231214	162200	557978400	20150	20150	20150	20150	0
272	20231214	162100	557978400	20150	20150	20150	20150	437
273	20231214	162000	557978400	20150	20150	20150	20150	0
274	20231214	161900	557978400	20150	20150	20150	20150	0
275	20231214	161800	557978400	20150	20150	20150	20150	0
276	20231214	161700	557978400	20150	20150	20150	20150	0
277	20231214	161600	557978400	20150	20150	20150	20150	0
278	20231214	161500	557978400	20150	20150	20150	20150	0
279	20231214	161400	557978400	20150	20150	20150	20150	0
280	20231214	161300	557978400	20150	20150	20150	20150	0
281	20231214	161200	557978400	20150	20150	20150	20150	0
282	20231214	161100	557978400	20150	20150	20150	20150	0
283	20231214	161000	557978400	20150	20150	20150	20150	0
284	20231214	160900	557978400	20150	20150	20150	20150	0
285	20231214	160800	557978400	20150	20150	20150	20150	0
286	20231214	160700	557978400	20150	20150	20150	20150	0
287	20231214	160600	557978400	20150	20150	20150	20150	0
288	20231214	160500	557978400	20150	20150	20150	20150	0
289	20231214	160400	557978400	20150	20150	20150	20150	0
290	20231214	160300	557978400	20150	20150	20150	20150	0
291	20231214	160200	557978400	20150	20150	20150	20150	0
292	20231214	160100	557978400	20150	20150	20150	20150	0
293	20231214	160000	557978400	20150	20150	20150	20150	0
294	20231214	155900	557978400	20150	20150	20150	20150	0
295	20231214	155800	557978400	20150	20150	20150	20150	0
296	20231214	155700	557978400	20150	20150	20150	20150	0
297	20231214	155600	557978400	20150	20150	20150	20150	0
298	20231214	155500	557978400	20150	20150	20150	20150	0
299	20231214	155400	557978400	20150	20150	20150	20150	0
300	20231214	155300	557978400	20150	20150	20150	20150	0
301	20231214	155200	557978400	20150	20150	20150	20150	0
302	20231214	155100	557978400	20150	20150	20150	20150	437
303	20231214	155000	557978400	20150	20150	20150	20150	0
304	20231214	154900	557978400	20150	20150	20150	20150	0
305	20231214	154800	557978400	20150	20150	20150	20150	0
306	20231214	154700	557978400	20150	20150	20150	20150	0
307	20231214	154600	557978400	20150	20150	20150	20150	0
308	20231214	154500	557978400	20150	20150	20150	20150	0
309	20231214	154400	557978400	20150	20150	20150	20150	0
310	20231214	154300	557978400	20150	20150	20150	20150	0
311	20231214	154200	557978400	20150	20150	20150	20150	0
312	20231214	154100	557978400	20150	20150	20150	20150	0
313	20231214	154000	557978400	20150	20150	20150	20150	0
314	20231214	153900	557978400	20150	20150	20150	20150	0
315	20231214	153800	557978400	20150	20150	20150	20150	0
316	20231214	153700	557978400	20150	20150	20150	20150	0
317	20231214	153600	557978400	20150	20150	20150	20150	0
318	20231214	153500	557978400	20150	20150	20150	20150	0
319	20231214	153400	557978400	20150	20150	20150	20150	0
320	20231214	153300	557978400	20150	20150	20150	20150	0
321	20231214	153200	557978400	20150	20150	20150	20150	0
322	20231214	153100	557978400	20150	20150	20150	20150	0
323	20231214	153000	557978400	20150	20150	20150	20150	437
324	20231214	152900	549172850	20150	20150	20150	20150	0
325	20231214	152800	549172850	20150	20150	20150	20150	0
326	20231214	152700	549172850	20150	20150	20150	20150	0
327	20231214	152600	549172850	20150	20150	20150	20150	0
328	20231214	152500	549172850	20150	20150	20150	20150	0
329	20231214	152400	549172850	20150	20150	20150	20150	0
330	20231214	152300	549172850	20150	20150	20150	20150	0
331	20231214	152200	549172850	20150	20150	20150	20150	0
332	20231214	152100	549172850	20150	20150	20150	20150	0
333	20231214	152000	549172850	20150	20150	20150	20150	0
334	20231214	151900	549172850	20150	20100	20150	20100	59
335	20231214	151800	547985050	20150	20150	20150	20150	7
336	20231214	151700	547844000	20100	20100	20100	20100	1
337	20231214	151600	547823900	20100	20100	20100	20100	3
338	20231214	151500	547763600	20100	20100	20100	20100	18
339	20231214	151400	547401800	20100	20100	20100	20100	50
340	20231214	151300	546396800	20100	20100	20100	20100	2
341	20231214	151200	546356600	20100	20100	20100	20100	2
342	20231214	151100	546316400	20100	20100	20100	20100	0
343	20231214	151000	546316400	20100	20100	20100	20100	5
344	20231214	150900	546215900	20100	20100	20100	20100	3
345	20231214	150800	546155600	20100	20100	20100	20100	6
346	20231214	150700	546035000	20100	20100	20100	20100	1
347	20231214	150600	546014900	20100	20100	20100	20100	2
348	20231214	150500	545974700	20100	20100	20100	20100	1
349	20231214	150400	545954600	20100	20100	20150	20100	2303
350	20231214	150300	499549250	20050	20050	20050	20050	3
351	20231214	150200	499489100	20050	20050	20050	20050	1
352	20231214	150100	499469050	20050	20050	20050	20050	1
353	20231214	150000	499449000	20050	20100	20100	20050	91
354	20231214	145900	497619950	20100	20100	20100	20100	371
355	20231214	145800	490162850	20100	20100	20100	20100	2
356	20231214	145700	490122650	20100	20100	20100	20100	4
357	20231214	145600	490042250	20100	20100	20100	20100	1
358	20231214	145500	490022150	20100	20100	20100	20100	1
359	20231214	145400	490002050	20100	20100	20100	20100	2
360	20231214	145300	489961850	20100	20100	20150	20100	13
361	20231214	145200	489700050	20100	20100	20100	20100	1
362	20231214	145100	489679950	20100	20100	20100	20100	182
363	20231214	145000	486021750	20100	20100	20100	20100	2
364	20231214	144900	485981550	20100	20100	20100	20100	1
365	20231214	144800	485961450	20100	20100	20100	20100	2
366	20231214	144700	485921250	20100	20100	20100	20100	13
367	20231214	144600	485659950	20100	20100	20100	20100	2
368	20231214	144500	485619750	20100	20100	20100	20100	1
369	20231214	144400	485599650	20100	20100	20100	20100	30
370	20231214	144300	484996650	20100	20100	20100	20100	1154
371	20231214	144200	461801250	20100	20100	20100	20100	2
372	20231214	144100	461761050	20100	20100	20100	20100	2
373	20231214	144000	461720850	20100	20100	20100	20100	3
374	20231214	143900	461660550	20100	20100	20100	20100	1
375	20231214	143800	461640450	20100	20100	20150	20100	4
376	20231214	143700	461560000	20100	20100	20100	20100	1
377	20231214	143600	461539900	20100	20100	20100	20100	1
378	20231214	143500	461519800	20100	20100	20100	20100	2
379	20231214	143400	461479600	20100	20150	20150	20100	2
380	20231214	143300	461439350	20100	20100	20100	20100	24
381	20231214	143200	460956950	20100	20100	20100	20100	20
382	20231214	143100	460554950	20100	20100	20100	20100	1
383	20231214	143000	460534850	20100	20150	20150	20100	136
384	20231214	142900	457794500	20150	20100	20150	20100	171
385	20231214	142800	454348900	20100	20100	20100	20100	2
386	20231214	142700	454308700	20100	20100	20100	20100	1
387	20231214	142600	454288600	20100	20100	20100	20100	1
388	20231214	142500	454268500	20200	20150	20200	20050	796
389	20231214	142400	438195550	20150	20150	20150	20150	39
390	20231214	142300	437409700	20050	20050	20050	20050	2
391	20231214	142200	437369600	20050	20050	20050	20050	1
392	20231214	142100	437349550	20050	20050	20050	20050	0
393	20231214	142000	437349550	20050	20050	20050	20050	1
394	20231214	141900	437329500	20050	20050	20050	20050	1
395	20231214	141800	437309450	20200	20200	20200	20200	10
396	20231214	141700	437107450	20100	20200	20200	20100	803
397	20231214	141600	420887050	20150	20100	20150	20100	2027
398	20231214	141500	380047050	20100	20050	20100	20050	970
399	20231214	141400	360553050	20050	20100	20100	20050	98
400	20231214	141300	358583300	20050	20050	20050	20050	2
401	20231214	141200	358543200	20100	20100	20150	20100	501
402	20231214	141100	348473050	20050	20100	20100	20050	207
403	20231214	141000	344313900	20050	20100	20100	20050	336
404	20231214	140900	337562950	20100	20100	20100	20100	267
405	20231214	140800	332196250	20050	20050	20100	20050	892
406	20231214	140700	314267700	20000	20000	20000	20000	2
407	20231214	140600	314227700	20000	20000	20000	20000	2
408	20231214	140500	314187700	20000	20000	20000	20000	1
409	20231214	140400	314167700	19990	19990	19990	19990	601
410	20231214	140300	302153710	19990	19990	19990	19990	402
411	20231214	140200	294117730	20000	20000	20000	20000	2
412	20231214	140100	294077730	20000	20000	20000	20000	201
413	20231214	140000	290057730	20100	19990	20100	19990	402
414	20231214	135900	281987640	20000	20000	20000	20000	400
415	20231214	135800	273987640	20000	20050	20050	20000	4
416	20231214	135700	273907490	20050	20050	20050	20050	537
417	20231214	135600	263140640	20050	20050	20050	20050	86
418	20231214	135500	261416340	20050	20100	20100	20050	7
419	20231214	135400	261275940	20100	20000	20100	20000	1373
420	20231214	135300	233747290	20000	20000	20000	20000	0
421	20231214	135200	233747290	20000	20000	20000	20000	2
422	20231214	135100	233707290	20000	20000	20000	20000	1
423	20231214	135000	233687290	20000	20000	20000	20000	0
424	20231214	134900	233687290	20000	20000	20000	20000	1
425	20231214	134800	233667290	20000	20000	20000	20000	6
426	20231214	134700	233547290	20000	20000	20000	20000	3
427	20231214	134600	233487290	20000	20000	20000	20000	2
428	20231214	134500	233447290	20000	20000	20000	20000	1
429	20231214	134400	233427290	20000	20000	20000	20000	1
430	20231214	134300	233407290	20000	20000	20000	20000	0
431	20231214	134200	233407290	20000	20000	20000	20000	5
432	20231214	134100	233307290	20000	20000	20000	20000	40
433	20231214	134000	232507290	20000	20000	20000	20000	70
434	20231214	133900	231107290	20000	20000	20000	20000	1
435	20231214	133800	231087290	20000	20000	20000	20000	2
436	20231214	133700	231047290	20000	20000	20000	20000	20
437	20231214	133600	230647290	20000	19980	20000	19980	283
438	20231214	133500	224987490	19970	19970	19970	19970	1
439	20231214	133400	224967520	19960	19960	19960	19960	0
440	20231214	133300	224967520	19960	19960	19960	19960	1
441	20231214	133200	224947560	19960	19960	19960	19960	2
442	20231214	133100	224907640	19960	19960	19960	19960	0
443	20231214	133000	224907640	19960	19990	19990	19960	3
444	20231214	132900	224847700	19960	19960	19960	19960	1
445	20231214	132800	224827740	19960	19960	19960	19960	0
446	20231214	132700	224827740	19960	19960	19960	19960	2
447	20231214	132600	224787820	19960	19960	19960	19960	1
448	20231214	132500	224767860	19960	19960	19960	19960	0
449	20231214	132400	224767860	19960	19960	19960	19960	1
450	20231214	132300	224747900	19960	19960	19960	19960	1
451	20231214	132200	224727940	19960	19960	19960	19960	2
452	20231214	132100	224688020	19960	19960	19960	19960	0
453	20231214	132000	224688020	19960	19960	19960	19960	1
454	20231214	131900	224668060	19960	19960	19960	19960	1
455	20231214	131800	224648100	19960	19960	19960	19960	0
456	20231214	131700	224648100	19960	19960	19960	19960	2
457	20231214	131600	224608180	19960	19960	19960	19960	1
458	20231214	131500	224588220	19960	19960	19960	19960	0
459	20231214	131400	224588220	19960	19960	19960	19960	1
460	20231214	131300	224568260	19960	19960	19960	19960	14
461	20231214	131200	224288820	19960	19960	19960	19960	0
462	20231214	131100	224288820	19960	19960	19960	19960	2
463	20231214	131000	224248900	19960	19960	19960	19960	1
464	20231214	130900	224228940	19960	19960	19960	19960	0
465	20231214	130800	224228940	19960	19960	19960	19960	1
466	20231214	130700	224208980	19960	19960	19960	19960	2
467	20231214	130600	224169060	19960	19970	19970	19960	781
468	20231214	130500	208579670	19970	19970	19970	19970	1
469	20231214	130400	208559700	19970	19970	19970	19970	1
470	20231214	130300	208539730	19970	19970	19970	19970	0
471	20231214	130200	208539730	19970	19970	19970	19970	2
472	20231214	130100	208499790	19970	19970	19970	19970	11
473	20231214	130000	208280120	19970	19970	19970	19970	1
474	20231214	125900	208260150	19970	19970	19970	19970	3
475	20231214	125800	208200240	19970	19970	19970	19970	1
476	20231214	125700	208180270	19970	19970	19970	19970	2
477	20231214	125600	208140330	20000	20000	20000	20000	62
478	20231214	125500	206900330	20000	20000	20000	20000	128
479	20231214	125400	204340330	20000	20000	20000	20000	1
480	20231214	125300	204320330	20000	20000	20000	20000	5
481	20231214	125200	204220330	20050	20000	20050	20000	3
482	20231214	125100	204160280	20000	20000	20000	20000	6
483	20231214	125000	204040280	20000	20000	20000	20000	0
484	20231214	124900	204040280	20000	20000	20000	20000	1
485	20231214	124800	204020280	20000	20000	20000	20000	1
486	20231214	124700	204000280	20000	20000	20000	20000	0
487	20231214	124600	204000280	20000	20000	20050	20000	122
488	20231214	124500	201557780	20000	20000	20000	20000	1
489	20231214	124400	201537780	20050	20050	20050	20050	10
490	20231214	124300	201337280	20000	19970	20000	19970	930
491	20231214	124200	182740630	19960	19960	19960	19960	10
492	20231214	124100	182541030	19960	19960	19960	19960	0
493	20231214	124000	182541030	19960	19960	19960	19960	1
494	20231214	123900	182521070	19960	19960	19960	19960	1
495	20231214	123800	182501110	19960	19960	19960	19960	1
496	20231214	123700	182481150	19960	19960	19960	19960	0
497	20231214	123600	182481150	19960	19960	19960	19960	2
498	20231214	123500	182441230	19960	19960	19960	19960	1
499	20231214	123400	182421270	19960	19960	19960	19960	0
500	20231214	123300	182421270	19960	19960	19960	19960	1
501	20231214	123200	182401310	19960	19960	19960	19960	2
502	20231214	123100	182361390	19960	19960	19960	19960	0
503	20231214	123000	182361390	19960	19960	19960	19960	1
504	20231214	122900	182341430	19960	19960	19960	19960	2
505	20231214	122800	182301510	19960	19960	19960	19960	0
506	20231214	122700	182301510	19960	19960	19960	19960	1
507	20231214	122600	182281550	19960	19960	19960	19960	2
508	20231214	122500	182241630	19960	19960	19960	19960	0
509	20231214	122400	182241630	19960	19960	19960	19960	1
510	20231214	122300	182221670	19960	19960	19960	19960	1
511	20231214	122200	182201710	19960	19960	19960	19960	0
512	20231214	122100	182201710	19960	19960	19960	19960	2
513	20231214	122000	182161790	19950	19950	19950	19950	1
514	20231214	121900	182141840	19950	19950	19950	19950	0
515	20231214	121800	182141840	19950	19990	19990	19950	2
516	20231214	121700	182101900	19990	19950	19990	19950	3
517	20231214	121600	182042010	19950	19950	19950	19950	1
518	20231214	121500	182022060	19950	19950	19950	19950	0
519	20231214	121400	182022060	19950	19950	19950	19950	1
520	20231214	121300	182002110	19950	19950	19950	19950	1
521	20231214	121200	181982160	19950	19950	19950	19950	0
522	20231214	121100	181982160	19950	19970	19970	19950	3
523	20231214	121000	181922290	19950	19950	19950	19950	9
524	20231214	120900	181742740	19950	19950	19950	19950	0
525	20231214	120800	181742740	19950	19950	19950	19950	1
526	20231214	120700	181722790	19950	19950	19950	19950	2
527	20231214	120600	181682890	19950	19950	19950	19950	0
528	20231214	120500	181682890	19950	19950	19950	19950	1
529	20231214	120400	181662940	19960	19960	19960	19960	1
530	20231214	120300	181642980	19960	19960	19960	19960	0
531	20231214	120200	181642980	19960	19970	19970	19960	2
532	20231214	120100	181603050	19970	19970	19970	19970	1
533	20231214	120000	181583080	19940	19940	19940	19940	0
534	20231214	115900	181583080	19940	19940	19940	19940	1
535	20231214	115800	181563140	19940	19940	19940	19940	1
536	20231214	115700	181543200	19940	19940	19940	19940	17
537	20231214	115600	181204220	19940	19940	19940	19940	102
538	20231214	115500	179170340	19940	19940	19940	19940	9
539	20231214	115400	178990880	19940	19940	19940	19940	0
540	20231214	115300	178990880	19940	19940	19940	19940	1
541	20231214	115200	178970940	19940	19940	19940	19940	1
542	20231214	115100	178951000	19940	19940	19940	19940	2
543	20231214	115000	178911120	19940	19940	19940	19940	0
544	20231214	114900	178911120	19940	19940	19940	19940	1
545	20231214	114800	178891180	19940	19940	19940	19940	1
546	20231214	114700	178871240	19940	19940	19940	19940	0
547	20231214	114600	178871240	19940	19940	19940	19940	2
548	20231214	114500	178831360	19940	19940	19940	19940	1
549	20231214	114400	178811420	19940	19940	19940	19940	0
550	20231214	114300	178811420	19940	19940	19940	19940	1
551	20231214	114200	178791480	19940	19940	19940	19940	1
552	20231214	114100	178771540	19940	19940	19940	19940	0
553	20231214	114000	178771540	19940	19940	19940	19940	2
554	20231214	113900	178731660	19940	19940	19940	19940	1
555	20231214	113800	178711720	19940	19940	19940	19940	0
556	20231214	113700	178711720	19940	19940	19940	19940	1
557	20231214	113600	178691780	19940	19940	19940	19940	2
558	20231214	113500	178651900	19940	19940	19940	19940	0
559	20231214	113400	178651900	19940	19940	19940	19940	1
560	20231214	113300	178631960	19940	19940	19940	19940	1
561	20231214	113200	178612020	19940	19940	19940	19940	0
562	20231214	113100	178612020	19940	19940	19940	19940	2
563	20231214	113000	178572140	19940	19940	19940	19940	1
564	20231214	112900	178552200	19950	19950	19950	19950	1
565	20231214	112800	178532250	19940	19940	19940	19940	0
566	20231214	112700	178532250	19940	19940	19940	19940	1
567	20231214	112600	178512310	19950	19950	19950	19950	2
568	20231214	112500	178472410	19940	19940	19940	19940	0
569	20231214	112400	178472410	19940	19940	19940	19940	1
570	20231214	112300	178452470	19940	19940	19940	19940	1
571	20231214	112200	178432530	19940	19950	19950	19940	76
572	20231214	112100	176916580	19940	19940	19940	19940	2
573	20231214	112000	176876700	19940	19940	19940	19940	1
574	20231214	111900	176856760	19940	19940	19940	19940	0
575	20231214	111800	176856760	19940	20000	20000	19940	2
576	20231214	111700	176816820	19940	19940	19940	19940	101
577	20231214	111600	174802880	19940	19940	19940	19940	0
578	20231214	111500	174802880	19940	19970	20000	19940	654
579	20231214	111400	161725260	19940	19950	19950	19940	125
580	20231214	111300	159232700	19940	19940	19940	19940	0
581	20231214	111200	159232700	19940	19940	19940	19940	1
582	20231214	111100	159212760	19940	19970	19970	19940	3
583	20231214	111000	159152910	19930	19930	19930	19930	0
584	20231214	110900	159152910	19930	19930	19930	19930	1
585	20231214	110800	159132980	19930	19930	19930	19930	4
586	20231214	110700	159053260	19930	19930	19930	19930	1
587	20231214	110600	159033330	19930	19930	19930	19930	8
588	20231214	110500	158873890	19930	19930	19930	19930	2
589	20231214	110400	158834030	19930	19930	19930	19930	1
590	20231214	110300	158814100	19930	19930	19930	19930	0
591	20231214	110200	158814100	19930	19930	19930	19930	8
592	20231214	110100	158654660	19930	19950	19950	19930	381
593	20231214	110000	151053730	19950	19950	19950	19950	100
594	20231214	105900	149058730	19950	19950	19950	19950	1
595	20231214	105800	149038780	19950	19950	19950	19950	1
596	20231214	105700	149018830	19950	19960	19960	19950	70
597	20231214	105600	147621690	19960	19960	19960	19960	1
598	20231214	105500	147601730	19960	19960	19960	19960	2
599	20231214	105400	147561810	19980	19980	19980	19980	1
600	20231214	105300	147541830	19960	19960	19960	19960	1
601	20231214	105200	147521870	19980	19960	19980	19960	2
602	20231214	105100	147481930	19960	19960	19960	19960	0
603	20231214	105000	147481930	19960	19960	19960	19960	2
604	20231214	104900	147442010	19990	19990	19990	19990	0
605	20231214	104800	147442010	19990	19990	19990	19990	0
606	20231214	104700	147442010	19990	19990	19990	19990	0
607	20231214	104600	147442010	19990	19980	19990	19980	6
608	20231214	104500	147322080	19990	19990	19990	19990	0
609	20231214	104400	147322080	19990	19990	19990	19990	0
610	20231214	104300	147322080	19990	19980	19990	19980	210
611	20231214	104200	143124190	19980	19980	19980	19980	0
612	20231214	104100	143124190	19980	19980	19980	19980	0
613	20231214	104000	143124190	19980	19980	19980	19980	0
614	20231214	103900	143124190	19980	19980	19980	19980	2
615	20231214	103800	143084230	19960	19960	19960	19960	19
616	20231214	103700	142704990	19960	19960	19960	19960	521
617	20231214	103600	132305830	19960	19960	19960	19960	30
618	20231214	103500	131707030	19960	19960	19960	19960	0
619	20231214	103400	131707030	19960	19960	19960	19960	0
620	20231214	103300	131707030	19960	19960	19960	19960	216
621	20231214	103200	127395670	19970	19970	19970	19970	0
622	20231214	103100	127395670	19970	19970	19970	19970	80
623	20231214	103000	125798070	19980	19980	19980	19980	2
624	20231214	102900	125758110	19970	19970	19970	19970	0
625	20231214	102800	125758110	19970	19970	19970	19970	0
626	20231214	102700	125758110	19970	19970	19970	19970	0
627	20231214	102600	125758110	19970	19970	19970	19970	0
628	20231214	102500	125758110	19970	19970	19970	19970	3
629	20231214	102400	125698200	19970	19970	19970	19970	53
630	20231214	102300	124639790	19960	19960	19960	19960	0
631	20231214	102200	124639790	19960	19980	19980	19960	371
632	20231214	102100	117234090	19990	19990	19990	19990	2
633	20231214	102000	117194110	19990	19990	19990	19990	30
634	20231214	101900	116594410	19990	19990	19990	19990	0
635	20231214	101800	116594410	19990	19990	19990	19990	0
636	20231214	101700	116594410	19990	19990	19990	19990	0
637	20231214	101600	116594410	19990	19990	19990	19990	1
638	20231214	101500	116574420	19960	19960	19960	19960	0
639	20231214	101400	116574420	19960	19960	19960	19960	0
640	20231214	101300	116574420	19960	19960	19960	19960	0
641	20231214	101200	116574420	19960	19960	19960	19960	90
642	20231214	101100	114778020	19960	19960	19960	19960	0
643	20231214	101000	114778020	19960	19970	19970	19960	91
644	20231214	100900	112961420	19970	19970	19970	19970	0
645	20231214	100800	112961420	19970	19970	19970	19970	0
646	20231214	100700	112961420	19970	19970	19970	19970	0
647	20231214	100600	112961420	19970	19970	19970	19970	87
648	20231214	100500	111224030	19960	19960	19960	19960	0
649	20231214	100400	111224030	19960	19960	19960	19960	8
650	20231214	100300	111064350	19950	19970	19970	19950	430
651	20231214	100200	102480740	19970	19970	19970	19970	186
652	20231214	100100	98766320	19970	19980	19980	19970	296
653	20231214	100000	92854250	19990	19990	19990	19990	4
654	20231214	095900	92774290	19990	19980	19990	19980	10
655	20231214	095800	92574440	19990	19990	19990	19990	5
656	20231214	095700	92474490	19990	19990	19990	19990	6
657	20231214	095600	92354550	19990	19990	19990	19990	5
658	20231214	095500	92254600	19990	19990	19990	19990	30
659	20231214	095400	91654900	20000	20000	20000	20000	0
660	20231214	095300	91654900	20000	20000	20000	20000	0
661	20231214	095200	91654900	20000	20000	20000	20000	40
662	20231214	095100	90854900	20000	20000	20000	20000	0
663	20231214	095000	90854900	20000	20000	20000	20000	0
664	20231214	094900	90854900	20000	20000	20000	20000	1
665	20231214	094800	90834900	19990	19990	19990	19990	0
666	20231214	094700	90834900	19990	19990	19990	19990	0
667	20231214	094600	90834900	19990	19990	19990	19990	483
668	20231214	094500	81179730	19980	19980	19980	19980	0
669	20231214	094400	81179730	19980	19980	19980	19980	0
670	20231214	094300	81179730	19980	19980	19980	19980	86
671	20231214	094200	79461450	19980	19980	19980	19980	309
672	20231214	094100	73287630	19990	19980	19990	19980	430
673	20231214	094000	64694230	19990	19990	19990	19990	2
674	20231214	093900	64654250	19990	19990	19990	19990	315
675	20231214	093800	58357400	19990	19990	19990	19990	0
676	20231214	093700	58357400	19990	19990	19990	19990	0
677	20231214	093600	58357400	19990	19990	19990	19990	0
678	20231214	093500	58357400	19990	19990	19990	19990	5
679	20231214	093400	58257450	19990	19990	19990	19990	0
680	20231214	093300	58257450	19990	19990	19990	19990	0
681	20231214	093200	58257450	19990	19990	19990	19990	0
682	20231214	093100	58257450	19990	19990	19990	19990	0
683	20231214	093000	58257450	19990	19990	19990	19990	0
684	20231214	092900	58257450	19990	19990	19990	19990	7
685	20231214	092800	58117520	19990	19980	19990	19980	59
686	20231214	092700	56938430	19980	19980	19980	19980	0
687	20231214	092600	56938430	19980	19980	19980	19980	5
688	20231214	092500	56838530	19990	19990	19990	19990	38
689	20231214	092400	56078910	20000	20000	20000	20000	1
690	20231214	092300	56058910	20000	20000	20000	20000	190
691	20231214	092200	52258910	20000	20000	20000	20000	0
692	20231214	092100	52258910	20000	19990	20000	19990	400
693	20231214	092000	44258920	19990	20000	20000	19990	228
694	20231214	091900	39700390	20000	20000	20000	20000	503
695	20231214	091800	29640390	20000	20000	20000	20000	5
696	20231214	091700	29540390	20000	20000	20000	20000	0
697	20231214	091600	29540390	20000	20000	20000	20000	16
698	20231214	091500	29220390	20000	20000	20000	20000	10
699	20231214	091400	29020390	20000	20000	20000	20000	0
700	20231214	091300	29020390	20000	20000	20000	20000	3
701	20231214	091200	28960390	20000	20000	20000	20000	1
702	20231214	091100	28940390	20000	20000	20000	20000	0
703	20231214	091000	28940390	20000	20000	20000	20000	85
704	20231214	090900	27240390	19990	19990	19990	19990	1
705	20231214	090800	27220400	20000	20000	20000	20000	358
706	20231214	090700	20060400	20000	20000	20000	20000	64
707	20231214	090600	18780400	19990	19990	19990	19990	350
708	20231214	090500	11783900	20000	20000	20000	20000	187
709	20231214	090400	8043900	20000	20000	20000	20000	23
710	20231214	090300	7583900	20050	20000	20050	20000	103
711	20231214	090200	5518800	20000	20000	20000	20000	6
712	20231214	090100	5398800	20000	20000	20000	20000	17
713	20231214	090000	5058800	19980	20000	20000	19980	253