KissMeData/369370/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211500	207114670	2335	2335	2335	2335	439
3	20231214	211400	207114670	2335	2335	2335	2335	0
4	20231214	211300	207114670	2335	2335	2335	2335	0
5	20231214	211200	207114670	2335	2335	2335	2335	0
6	20231214	211100	207114670	2335	2335	2335	2335	0
7	20231214	211000	207114670	2335	2335	2335	2335	0
8	20231214	210900	207114670	2335	2335	2335	2335	0
9	20231214	210800	207114670	2335	2335	2335	2335	0
10	20231214	210700	207114670	2335	2335	2335	2335	0
11	20231214	210600	207114670	2335	2335	2335	2335	0
12	20231214	210500	207114670	2335	2335	2335	2335	0
13	20231214	210400	207114670	2335	2335	2335	2335	0
14	20231214	210300	207114670	2335	2335	2335	2335	0
15	20231214	210200	207114670	2335	2335	2335	2335	0
16	20231214	210100	207114670	2335	2335	2335	2335	0
17	20231214	210000	207114670	2335	2335	2335	2335	0
18	20231214	205900	207114670	2335	2335	2335	2335	0
19	20231214	205800	207114670	2335	2335	2335	2335	0
20	20231214	205700	207114670	2335	2335	2335	2335	0
21	20231214	205600	207114670	2335	2335	2335	2335	0
22	20231214	205500	207114670	2335	2335	2335	2335	0
23	20231214	205400	207114670	2335	2335	2335	2335	0
24	20231214	205300	207114670	2335	2335	2335	2335	0
25	20231214	205200	207114670	2335	2335	2335	2335	0
26	20231214	205100	207114670	2335	2335	2335	2335	0
27	20231214	205000	207114670	2335	2335	2335	2335	0
28	20231214	204900	207114670	2335	2335	2335	2335	0
29	20231214	204800	207114670	2335	2335	2335	2335	0
30	20231214	204700	207114670	2335	2335	2335	2335	0
31	20231214	204600	207114670	2335	2335	2335	2335	0
32	20231214	204500	207114670	2335	2335	2335	2335	439
33	20231214	204400	207114670	2335	2335	2335	2335	0
34	20231214	204300	207114670	2335	2335	2335	2335	0
35	20231214	204200	207114670	2335	2335	2335	2335	0
36	20231214	204100	207114670	2335	2335	2335	2335	0
37	20231214	204000	207114670	2335	2335	2335	2335	0
38	20231214	203900	207114670	2335	2335	2335	2335	0
39	20231214	203800	207114670	2335	2335	2335	2335	0
40	20231214	203700	207114670	2335	2335	2335	2335	0
41	20231214	203600	207114670	2335	2335	2335	2335	0
42	20231214	203500	207114670	2335	2335	2335	2335	0
43	20231214	203400	207114670	2335	2335	2335	2335	0
44	20231214	203300	207114670	2335	2335	2335	2335	0
45	20231214	203200	207114670	2335	2335	2335	2335	0
46	20231214	203100	207114670	2335	2335	2335	2335	0
47	20231214	203000	207114670	2335	2335	2335	2335	0
48	20231214	202900	207114670	2335	2335	2335	2335	0
49	20231214	202800	207114670	2335	2335	2335	2335	0
50	20231214	202700	207114670	2335	2335	2335	2335	0
51	20231214	202600	207114670	2335	2335	2335	2335	0
52	20231214	202500	207114670	2335	2335	2335	2335	0
53	20231214	202400	207114670	2335	2335	2335	2335	0
54	20231214	202300	207114670	2335	2335	2335	2335	0
55	20231214	202200	207114670	2335	2335	2335	2335	0
56	20231214	202100	207114670	2335	2335	2335	2335	0
57	20231214	202000	207114670	2335	2335	2335	2335	0
58	20231214	201900	207114670	2335	2335	2335	2335	0
59	20231214	201800	207114670	2335	2335	2335	2335	0
60	20231214	201700	207114670	2335	2335	2335	2335	0
61	20231214	201600	207114670	2335	2335	2335	2335	0
62	20231214	201500	207114670	2335	2335	2335	2335	439
63	20231214	201400	207114670	2335	2335	2335	2335	0
64	20231214	201300	207114670	2335	2335	2335	2335	0
65	20231214	201200	207114670	2335	2335	2335	2335	0
66	20231214	201100	207114670	2335	2335	2335	2335	0
67	20231214	201000	207114670	2335	2335	2335	2335	0
68	20231214	200900	207114670	2335	2335	2335	2335	0
69	20231214	200800	207114670	2335	2335	2335	2335	0
70	20231214	200700	207114670	2335	2335	2335	2335	0
71	20231214	200600	207114670	2335	2335	2335	2335	0
72	20231214	200500	207114670	2335	2335	2335	2335	0
73	20231214	200400	207114670	2335	2335	2335	2335	0
74	20231214	200300	207114670	2335	2335	2335	2335	0
75	20231214	200200	207114670	2335	2335	2335	2335	0
76	20231214	200100	207114670	2335	2335	2335	2335	0
77	20231214	200000	207114670	2335	2335	2335	2335	0
78	20231214	195900	207114670	2335	2335	2335	2335	0
79	20231214	195800	207114670	2335	2335	2335	2335	0
80	20231214	195700	207114670	2335	2335	2335	2335	0
81	20231214	195600	207114670	2335	2335	2335	2335	0
82	20231214	195500	207114670	2335	2335	2335	2335	0
83	20231214	195400	207114670	2335	2335	2335	2335	0
84	20231214	195300	207114670	2335	2335	2335	2335	0
85	20231214	195200	207114670	2335	2335	2335	2335	0
86	20231214	195100	207114670	2335	2335	2335	2335	0
87	20231214	195000	207114670	2335	2335	2335	2335	0
88	20231214	194900	207114670	2335	2335	2335	2335	0
89	20231214	194800	207114670	2335	2335	2335	2335	0
90	20231214	194700	207114670	2335	2335	2335	2335	0
91	20231214	194600	207114670	2335	2335	2335	2335	0
92	20231214	194500	207114670	2335	2335	2335	2335	439
93	20231214	194400	207114670	2335	2335	2335	2335	0
94	20231214	194300	207114670	2335	2335	2335	2335	0
95	20231214	194200	207114670	2335	2335	2335	2335	0
96	20231214	194100	207114670	2335	2335	2335	2335	0
97	20231214	194000	207114670	2335	2335	2335	2335	0
98	20231214	193900	207114670	2335	2335	2335	2335	0
99	20231214	193800	207114670	2335	2335	2335	2335	0
100	20231214	193700	207114670	2335	2335	2335	2335	0
101	20231214	193600	207114670	2335	2335	2335	2335	0
102	20231214	193500	207114670	2335	2335	2335	2335	0
103	20231214	193400	207114670	2335	2335	2335	2335	0
104	20231214	193300	207114670	2335	2335	2335	2335	0
105	20231214	193200	207114670	2335	2335	2335	2335	0
106	20231214	193100	207114670	2335	2335	2335	2335	0
107	20231214	193000	207114670	2335	2335	2335	2335	0
108	20231214	192900	207114670	2335	2335	2335	2335	0
109	20231214	192800	207114670	2335	2335	2335	2335	0
110	20231214	192700	207114670	2335	2335	2335	2335	0
111	20231214	192600	207114670	2335	2335	2335	2335	0
112	20231214	192500	207114670	2335	2335	2335	2335	0
113	20231214	192400	207114670	2335	2335	2335	2335	0
114	20231214	192300	207114670	2335	2335	2335	2335	0
115	20231214	192200	207114670	2335	2335	2335	2335	0
116	20231214	192100	207114670	2335	2335	2335	2335	0
117	20231214	192000	207114670	2335	2335	2335	2335	0
118	20231214	191900	207114670	2335	2335	2335	2335	0
119	20231214	191800	207114670	2335	2335	2335	2335	0
120	20231214	191700	207114670	2335	2335	2335	2335	0
121	20231214	191600	207114670	2335	2335	2335	2335	0
122	20231214	191500	207114670	2335	2335	2335	2335	439
123	20231214	191400	207114670	2335	2335	2335	2335	0
124	20231214	191300	207114670	2335	2335	2335	2335	0
125	20231214	191200	207114670	2335	2335	2335	2335	0
126	20231214	191100	207114670	2335	2335	2335	2335	0
127	20231214	191000	207114670	2335	2335	2335	2335	0
128	20231214	190900	207114670	2335	2335	2335	2335	0
129	20231214	190800	207114670	2335	2335	2335	2335	0
130	20231214	190700	207114670	2335	2335	2335	2335	0
131	20231214	190600	207114670	2335	2335	2335	2335	0
132	20231214	190500	207114670	2335	2335	2335	2335	0
133	20231214	190400	207114670	2335	2335	2335	2335	0
134	20231214	190300	207114670	2335	2335	2335	2335	0
135	20231214	190200	207114670	2335	2335	2335	2335	0
136	20231214	190100	207114670	2335	2335	2335	2335	0
137	20231214	190000	207114670	2335	2335	2335	2335	0
138	20231214	185900	207114670	2335	2335	2335	2335	0
139	20231214	185800	207114670	2335	2335	2335	2335	0
140	20231214	185700	207114670	2335	2335	2335	2335	0
141	20231214	185600	207114670	2335	2335	2335	2335	0
142	20231214	185500	207114670	2335	2335	2335	2335	0
143	20231214	185400	207114670	2335	2335	2335	2335	0
144	20231214	185300	207114670	2335	2335	2335	2335	0
145	20231214	185200	207114670	2335	2335	2335	2335	0
146	20231214	185100	207114670	2335	2335	2335	2335	0
147	20231214	185000	207114670	2335	2335	2335	2335	0
148	20231214	184900	207114670	2335	2335	2335	2335	0
149	20231214	184800	207114670	2335	2335	2335	2335	0
150	20231214	184700	207114670	2335	2335	2335	2335	0
151	20231214	184600	207114670	2335	2335	2335	2335	0
152	20231214	184500	207114670	2335	2335	2335	2335	439
153	20231214	184400	207114670	2335	2335	2335	2335	0
154	20231214	184300	207114670	2335	2335	2335	2335	0
155	20231214	184200	207114670	2335	2335	2335	2335	0
156	20231214	184100	207114670	2335	2335	2335	2335	0
157	20231214	184000	207114670	2335	2335	2335	2335	0
158	20231214	183900	207114670	2335	2335	2335	2335	0
159	20231214	183800	207114670	2335	2335	2335	2335	0
160	20231214	183700	207114670	2335	2335	2335	2335	0
161	20231214	183600	207114670	2335	2335	2335	2335	0
162	20231214	183500	207114670	2335	2335	2335	2335	0
163	20231214	183400	207114670	2335	2335	2335	2335	0
164	20231214	183300	207114670	2335	2335	2335	2335	0
165	20231214	183200	207114670	2335	2335	2335	2335	0
166	20231214	183100	207114670	2335	2335	2335	2335	0
167	20231214	183000	207114670	2335	2335	2335	2335	0
168	20231214	182900	207114670	2335	2335	2335	2335	0
169	20231214	182800	207114670	2335	2335	2335	2335	0
170	20231214	182700	207114670	2335	2335	2335	2335	0
171	20231214	182600	207114670	2335	2335	2335	2335	0
172	20231214	182500	207114670	2335	2335	2335	2335	0
173	20231214	182400	207114670	2335	2335	2335	2335	0
174	20231214	182300	207114670	2335	2335	2335	2335	0
175	20231214	182200	207114670	2335	2335	2335	2335	0
176	20231214	182100	207114670	2335	2335	2335	2335	0
177	20231214	182000	207114670	2335	2335	2335	2335	0
178	20231214	181900	207114670	2335	2335	2335	2335	0
179	20231214	181800	207114670	2335	2335	2335	2335	0
180	20231214	181700	207114670	2335	2335	2335	2335	0
181	20231214	181600	207114670	2335	2335	2335	2335	0
182	20231214	181500	207114670	2335	2335	2335	2335	439
183	20231214	181400	207114670	2335	2335	2335	2335	0
184	20231214	181300	207114670	2335	2335	2335	2335	0
185	20231214	181200	207114670	2335	2335	2335	2335	0
186	20231214	181100	207114670	2335	2335	2335	2335	0
187	20231214	181000	207114670	2335	2335	2335	2335	0
188	20231214	180900	207114670	2335	2335	2335	2335	0
189	20231214	180800	207114670	2335	2335	2335	2335	0
190	20231214	180700	207114670	2335	2335	2335	2335	0
191	20231214	180600	207114670	2335	2335	2335	2335	0
192	20231214	180500	207114670	2335	2335	2335	2335	0
193	20231214	180400	207114670	2335	2335	2335	2335	0
194	20231214	180300	207114670	2335	2335	2335	2335	0
195	20231214	180200	207114670	2335	2335	2335	2335	0
196	20231214	180100	207114670	2335	2335	2335	2335	0
197	20231214	180000	207114670	2335	2335	2335	2335	0
198	20231214	175900	207114670	2335	2335	2335	2335	0
199	20231214	175800	207114670	2335	2335	2335	2335	0
200	20231214	175700	207114670	2335	2335	2335	2335	0
201	20231214	175600	207114670	2335	2335	2335	2335	0
202	20231214	175500	207114670	2335	2335	2335	2335	0
203	20231214	175400	207114670	2335	2335	2335	2335	0
204	20231214	175300	207114670	2335	2335	2335	2335	0
205	20231214	175200	207114670	2335	2335	2335	2335	0
206	20231214	175100	207114670	2335	2335	2335	2335	0
207	20231214	175000	207114670	2335	2335	2335	2335	0
208	20231214	174900	207114670	2335	2335	2335	2335	0
209	20231214	174800	207114670	2335	2335	2335	2335	0
210	20231214	174700	207114670	2335	2335	2335	2335	0
211	20231214	174600	207114670	2335	2335	2335	2335	0
212	20231214	174500	207114670	2335	2335	2335	2335	439
213	20231214	174400	207114670	2335	2335	2335	2335	0
214	20231214	174300	207114670	2335	2335	2335	2335	0
215	20231214	174200	207114670	2335	2335	2335	2335	0
216	20231214	174100	207114670	2335	2335	2335	2335	0
217	20231214	174000	207114670	2335	2335	2335	2335	0
218	20231214	173900	207114670	2335	2335	2335	2335	0
219	20231214	173800	207114670	2335	2335	2335	2335	0
220	20231214	173700	207114670	2335	2335	2335	2335	0
221	20231214	173600	207114670	2335	2335	2335	2335	0
222	20231214	173500	207114670	2335	2335	2335	2335	0
223	20231214	173400	207114670	2335	2335	2335	2335	0
224	20231214	173300	207114670	2335	2335	2335	2335	0
225	20231214	173200	207114670	2335	2335	2335	2335	0
226	20231214	173100	207114670	2335	2335	2335	2335	0
227	20231214	173000	207114670	2335	2335	2335	2335	0
228	20231214	172900	207114670	2335	2335	2335	2335	0
229	20231214	172800	207114670	2335	2335	2335	2335	0
230	20231214	172700	207114670	2335	2335	2335	2335	0
231	20231214	172600	207114670	2335	2335	2335	2335	0
232	20231214	172500	207114670	2335	2335	2335	2335	0
233	20231214	172400	207114670	2335	2335	2335	2335	0
234	20231214	172300	207114670	2335	2335	2335	2335	0
235	20231214	172200	207114670	2335	2335	2335	2335	0
236	20231214	172100	207114670	2335	2335	2335	2335	0
237	20231214	172000	207114670	2335	2335	2335	2335	0
238	20231214	171900	207114670	2335	2335	2335	2335	0
239	20231214	171800	207114670	2335	2335	2335	2335	0
240	20231214	171700	207114670	2335	2335	2335	2335	0
241	20231214	171600	207114670	2335	2335	2335	2335	0
242	20231214	171500	207114670	2335	2335	2335	2335	439
243	20231214	171400	207114670	2335	2335	2335	2335	0
244	20231214	171300	207114670	2335	2335	2335	2335	0
245	20231214	171200	207114670	2335	2335	2335	2335	0
246	20231214	171100	207114670	2335	2335	2335	2335	0
247	20231214	171000	207114670	2335	2335	2335	2335	0
248	20231214	170900	207114670	2335	2335	2335	2335	0
249	20231214	170800	207114670	2335	2335	2335	2335	0
250	20231214	170700	207114670	2335	2335	2335	2335	0
251	20231214	170600	207114670	2335	2335	2335	2335	0
252	20231214	170500	207114670	2335	2335	2335	2335	0
253	20231214	170400	207114670	2335	2335	2335	2335	0
254	20231214	170300	207114670	2335	2335	2335	2335	0
255	20231214	170200	207114670	2335	2335	2335	2335	0
256	20231214	170100	207114670	2335	2335	2335	2335	0
257	20231214	170000	207114670	2335	2335	2335	2335	0
258	20231214	165900	207114670	2335	2335	2335	2335	0
259	20231214	165800	207114670	2335	2335	2335	2335	0
260	20231214	165700	207114670	2335	2335	2335	2335	0
261	20231214	165600	207114670	2335	2335	2335	2335	0
262	20231214	165500	207114670	2335	2335	2335	2335	0
263	20231214	165400	207114670	2335	2335	2335	2335	0
264	20231214	165300	207114670	2335	2335	2335	2335	0
265	20231214	165200	207114670	2335	2335	2335	2335	0
266	20231214	165100	207114670	2335	2335	2335	2335	0
267	20231214	165000	207114670	2335	2335	2335	2335	0
268	20231214	164900	207114670	2335	2335	2335	2335	0
269	20231214	164800	207114670	2335	2335	2335	2335	0
270	20231214	164700	207114670	2335	2335	2335	2335	0
271	20231214	164600	207114670	2335	2335	2335	2335	0
272	20231214	164500	207114670	2335	2335	2335	2335	439
273	20231214	164400	207114670	2335	2335	2335	2335	0
274	20231214	164300	207114670	2335	2335	2335	2335	0
275	20231214	164200	207114670	2335	2335	2335	2335	0
276	20231214	164100	207114670	2335	2335	2335	2335	0
277	20231214	164000	207114670	2335	2335	2335	2335	0
278	20231214	163900	207114670	2335	2335	2335	2335	0
279	20231214	163800	207114670	2335	2335	2335	2335	0
280	20231214	163700	207114670	2335	2335	2335	2335	0
281	20231214	163600	207114670	2335	2335	2335	2335	0
282	20231214	163500	207114670	2335	2335	2335	2335	0
283	20231214	163400	207114670	2335	2335	2335	2335	0
284	20231214	163300	207114670	2335	2335	2335	2335	0
285	20231214	163200	207114670	2335	2335	2335	2335	0
286	20231214	163100	207114670	2335	2335	2335	2335	0
287	20231214	163000	207114670	2335	2335	2335	2335	0
288	20231214	162900	207114670	2335	2335	2335	2335	0
289	20231214	162800	207114670	2335	2335	2335	2335	0
290	20231214	162700	207114670	2335	2335	2335	2335	0
291	20231214	162600	207114670	2335	2335	2335	2335	0
292	20231214	162500	207114670	2335	2335	2335	2335	0
293	20231214	162400	207114670	2335	2335	2335	2335	0
294	20231214	162300	207114670	2335	2335	2335	2335	0
295	20231214	162200	207114670	2335	2335	2335	2335	0
296	20231214	162100	207114670	2335	2335	2335	2335	0
297	20231214	162000	207114670	2335	2335	2335	2335	0
298	20231214	161900	207114670	2335	2335	2335	2335	0
299	20231214	161800	207114670	2335	2335	2335	2335	0
300	20231214	161700	207114670	2335	2335	2335	2335	0
301	20231214	161600	207114670	2335	2335	2335	2335	0
302	20231214	161500	207114670	2335	2335	2335	2335	439
303	20231214	161400	207114670	2335	2335	2335	2335	0
304	20231214	161300	207114670	2335	2335	2335	2335	0
305	20231214	161200	207114670	2335	2335	2335	2335	0
306	20231214	161100	207114670	2335	2335	2335	2335	0
307	20231214	161000	207114670	2335	2335	2335	2335	0
308	20231214	160900	207114670	2335	2335	2335	2335	0
309	20231214	160800	207114670	2335	2335	2335	2335	0
310	20231214	160700	207114670	2335	2335	2335	2335	0
311	20231214	160600	207114670	2335	2335	2335	2335	0
312	20231214	160500	207114670	2335	2335	2335	2335	0
313	20231214	160400	207114670	2335	2335	2335	2335	0
314	20231214	160300	207114670	2335	2335	2335	2335	0
315	20231214	160200	207114670	2335	2335	2335	2335	0
316	20231214	160100	207114670	2335	2335	2335	2335	0
317	20231214	160000	207114670	2335	2335	2335	2335	0
318	20231214	155900	207114670	2335	2335	2335	2335	0
319	20231214	155800	207114670	2335	2335	2335	2335	0
320	20231214	155700	207114670	2335	2335	2335	2335	0
321	20231214	155600	207114670	2335	2335	2335	2335	0
322	20231214	155500	207114670	2335	2335	2335	2335	0
323	20231214	155400	207114670	2335	2335	2335	2335	0
324	20231214	155300	207114670	2335	2335	2335	2335	0
325	20231214	155200	207114670	2335	2335	2335	2335	0
326	20231214	155100	207114670	2335	2335	2335	2335	0
327	20231214	155000	207114670	2335	2335	2335	2335	0
328	20231214	154900	207114670	2335	2335	2335	2335	0
329	20231214	154800	207114670	2335	2335	2335	2335	0
330	20231214	154700	207114670	2335	2335	2335	2335	0
331	20231214	154600	207114670	2335	2335	2335	2335	0
332	20231214	154500	207114670	2335	2335	2335	2335	439
333	20231214	154400	207114670	2335	2335	2335	2335	0
334	20231214	154300	207114670	2335	2335	2335	2335	0
335	20231214	154200	207114670	2335	2335	2335	2335	0
336	20231214	154100	207114670	2335	2335	2335	2335	0
337	20231214	154000	207114670	2335	2335	2335	2335	0
338	20231214	153900	207114670	2335	2335	2335	2335	0
339	20231214	153800	207114670	2335	2335	2335	2335	0
340	20231214	153700	207114670	2335	2335	2335	2335	0
341	20231214	153600	207114670	2335	2335	2335	2335	0
342	20231214	153500	207114670	2335	2335	2335	2335	0
343	20231214	153400	207114670	2335	2335	2335	2335	0
344	20231214	153300	207114670	2335	2335	2335	2335	0
345	20231214	153200	207114670	2335	2335	2335	2335	0
346	20231214	153100	207114670	2335	2335	2335	2335	0
347	20231214	153000	207114670	2335	2335	2335	2335	439
348	20231214	152900	206089605	2335	2335	2335	2335	0
349	20231214	152800	206089605	2335	2335	2335	2335	0
350	20231214	152700	206089605	2335	2335	2335	2335	0
351	20231214	152600	206089605	2335	2335	2335	2335	0
352	20231214	152500	206089605	2335	2335	2335	2335	0
353	20231214	152400	206089605	2335	2335	2335	2335	0
354	20231214	152300	206089605	2335	2335	2335	2335	0
355	20231214	152200	206089605	2335	2335	2335	2335	0
356	20231214	152100	206089605	2335	2335	2335	2335	0
357	20231214	152000	206089605	2335	2335	2335	2335	0
358	20231214	151900	206089605	2335	2325	2335	2325	2101
359	20231214	151800	201204770	2335	2325	2335	2325	135
360	20231214	151700	200890455	2325	2325	2325	2325	0
361	20231214	151600	200890455	2325	2330	2330	2325	600
362	20231214	151500	199494955	2330	2330	2330	2330	0
363	20231214	151400	199494955	2330	2330	2330	2330	56
364	20231214	151300	199364475	2330	2330	2330	2330	50
365	20231214	151200	199247975	2330	2330	2330	2330	185
366	20231214	151100	198816925	2330	2330	2330	2330	15
367	20231214	151000	198781975	2330	2335	2335	2330	229
368	20231214	150900	198247265	2335	2335	2335	2335	2
369	20231214	150800	198242595	2335	2335	2335	2335	0
370	20231214	150700	198242595	2335	2335	2335	2335	10
371	20231214	150600	198219245	2335	2350	2350	2335	105
372	20231214	150500	197973995	2350	2340	2350	2340	2936
373	20231214	150400	191078135	2340	2340	2340	2340	0
374	20231214	150300	191078135	2340	2340	2340	2340	0
375	20231214	150200	191078135	2340	2340	2340	2340	40
376	20231214	150100	190984535	2340	2340	2340	2340	0
377	20231214	150000	190984535	2340	2340	2340	2340	0
378	20231214	145900	190984535	2340	2340	2340	2340	0
379	20231214	145800	190984535	2340	2340	2340	2340	0
380	20231214	145700	190984535	2340	2340	2340	2340	0
381	20231214	145600	190984535	2340	2340	2340	2340	0
382	20231214	145500	190984535	2340	2340	2340	2340	3
383	20231214	145400	190977515	2350	2350	2350	2350	0
384	20231214	145300	190977515	2350	2350	2350	2350	0
385	20231214	145200	190977515	2350	2350	2350	2350	0
386	20231214	145100	190977515	2350	2350	2350	2350	258
387	20231214	145000	190371215	2355	2355	2355	2355	0
388	20231214	144900	190371215	2355	2355	2355	2355	0
389	20231214	144800	190371215	2355	2355	2355	2355	0
390	20231214	144700	190371215	2355	2355	2355	2355	0
391	20231214	144600	190371215	2355	2350	2355	2350	270
392	20231214	144500	189736710	2350	2350	2350	2350	0
393	20231214	144400	189736710	2350	2350	2350	2350	1
394	20231214	144300	189734360	2340	2330	2340	2330	501
395	20231214	144200	188562350	2330	2330	2330	2330	0
396	20231214	144100	188562350	2330	2330	2330	2330	1
397	20231214	144000	188560020	2330	2330	2330	2330	0
398	20231214	143900	188560020	2330	2330	2330	2330	0
399	20231214	143800	188560020	2330	2330	2330	2330	1157
400	20231214	143700	185864210	2340	2340	2340	2330	22
401	20231214	143600	185812930	2335	2335	2335	2335	0
402	20231214	143500	185812930	2335	2335	2335	2335	219
403	20231214	143400	185301565	2335	2335	2335	2335	0
404	20231214	143300	185301565	2335	2335	2335	2335	220
405	20231214	143200	184787865	2335	2335	2335	2335	0
406	20231214	143100	184787865	2335	2335	2335	2335	10
407	20231214	143000	184764515	2340	2340	2340	2340	0
408	20231214	142900	184764515	2340	2335	2340	2330	80
409	20231214	142800	184578000	2335	2340	2340	2335	815
410	20231214	142700	182672830	2340	2340	2340	2340	0
411	20231214	142600	182672830	2340	2340	2340	2340	0
412	20231214	142500	182672830	2340	2340	2340	2340	451
413	20231214	142400	181617490	2340	2340	2340	2340	226
414	20231214	142300	181088650	2350	2350	2350	2350	1
415	20231214	142200	181086300	2350	2350	2350	2350	0
416	20231214	142100	181086300	2350	2350	2350	2350	0
417	20231214	142000	181086300	2350	2350	2350	2350	0
418	20231214	141900	181086300	2350	2350	2350	2350	9
419	20231214	141800	181065150	2350	2350	2350	2350	0
420	20231214	141700	181065150	2350	2350	2350	2350	0
421	20231214	141600	181065150	2350	2350	2350	2350	0
422	20231214	141500	181065150	2350	2350	2350	2350	0
423	20231214	141400	181065150	2350	2350	2350	2350	0
424	20231214	141300	181065150	2350	2350	2350	2350	101
425	20231214	141200	180827800	2350	2350	2350	2350	0
426	20231214	141100	180827800	2350	2350	2350	2350	0
427	20231214	141000	180827800	2350	2350	2350	2350	0
428	20231214	140900	180827800	2350	2350	2350	2350	0
429	20231214	140800	180827800	2350	2350	2350	2350	5
430	20231214	140700	180816050	2340	2340	2340	2340	0
431	20231214	140600	180816050	2340	2340	2340	2340	5
432	20231214	140500	180804350	2350	2350	2350	2350	0
433	20231214	140400	180804350	2350	2350	2350	2350	5
434	20231214	140300	180792600	2350	2350	2350	2350	100
435	20231214	140200	180557600	2350	2350	2350	2350	0
436	20231214	140100	180557600	2350	2350	2350	2350	0
437	20231214	140000	180557600	2350	2350	2350	2350	805
438	20231214	135900	178665850	2350	2350	2350	2350	24
439	20231214	135800	178609450	2350	2350	2350	2350	1
440	20231214	135700	178607100	2340	2345	2350	2340	88
441	20231214	135600	178401080	2335	2350	2350	2335	210
442	20231214	135500	177907685	2350	2350	2350	2350	214
443	20231214	135400	177404785	2330	2330	2330	2330	0
444	20231214	135300	177404785	2330	2330	2330	2330	0
445	20231214	135200	177404785	2330	2330	2330	2330	0
446	20231214	135100	177404785	2330	2330	2330	2330	0
447	20231214	135000	177404785	2330	2330	2330	2330	63
448	20231214	134900	177257995	2345	2345	2345	2345	0
449	20231214	134800	177257995	2345	2345	2345	2345	0
450	20231214	134700	177257995	2345	2345	2345	2345	0
451	20231214	134600	177257995	2345	2345	2345	2345	0
452	20231214	134500	177257995	2345	2330	2345	2330	254
453	20231214	134400	176665605	2330	2335	2335	2330	300
454	20231214	134300	175966540	2345	2345	2345	2345	1
455	20231214	134200	175964195	2330	2330	2330	2330	400
456	20231214	134100	175032195	2335	2330	2335	2330	451
457	20231214	134000	173979840	2330	2340	2340	2330	153
458	20231214	133900	173622620	2345	2345	2345	2345	0
459	20231214	133800	173622620	2345	2345	2345	2345	0
460	20231214	133700	173622620	2345	2345	2345	2345	1
461	20231214	133600	173620275	2325	2325	2325	2325	0
462	20231214	133500	173620275	2325	2325	2325	2325	40
463	20231214	133400	173527275	2335	2335	2335	2335	510
464	20231214	133300	172336425	2335	2335	2335	2335	68
465	20231214	133200	172177645	2335	2335	2335	2335	0
466	20231214	133100	172177645	2335	2335	2335	2335	0
467	20231214	133000	172177645	2335	2335	2335	2335	2
468	20231214	132900	172172975	2350	2350	2350	2350	216
469	20231214	132800	171665375	2350	2350	2350	2350	0
470	20231214	132700	171665375	2350	2340	2350	2340	852
471	20231214	132600	169666420	2345	2345	2345	2345	0
472	20231214	132500	169666420	2345	2345	2345	2345	0
473	20231214	132400	169666420	2345	2345	2345	2345	1
474	20231214	132300	169664075	2335	2335	2335	2335	0
475	20231214	132200	169664075	2335	2335	2335	2335	0
476	20231214	132100	169664075	2335	2335	2335	2335	0
477	20231214	132000	169664075	2335	2335	2335	2335	30
478	20231214	131900	169594025	2330	2330	2330	2330	567
479	20231214	131800	168272915	2330	2330	2330	2330	501
480	20231214	131700	167105585	2345	2345	2345	2345	100
481	20231214	131600	166871085	2345	2345	2345	2345	90
482	20231214	131500	166660035	2345	2345	2345	2345	0
483	20231214	131400	166660035	2345	2350	2350	2345	581
484	20231214	131300	165297190	2355	2355	2355	2355	2200
485	20231214	131200	160116190	2355	2355	2355	2355	1229
486	20231214	131100	157221895	2350	2350	2350	2350	27
487	20231214	131000	157158445	2350	2350	2350	2350	1663
488	20231214	130900	153250395	2345	2345	2345	2345	0
489	20231214	130800	153250395	2345	2345	2345	2345	105
490	20231214	130700	153004170	2345	2345	2345	2345	400
491	20231214	130600	152066170	2345	2345	2345	2345	31
492	20231214	130500	151993475	2345	2345	2345	2345	115
493	20231214	130400	151723800	2345	2345	2350	2345	100
494	20231214	130300	151489295	2350	2345	2350	2345	660
495	20231214	130200	149938430	2345	2345	2345	2345	259
496	20231214	130100	149331075	2345	2345	2345	2345	1626
497	20231214	130000	145518105	2345	2340	2345	2340	1200
498	20231214	125900	142705745	2340	2340	2340	2340	1204
499	20231214	125800	139888385	2340	2340	2340	2340	0
500	20231214	125700	139888385	2340	2340	2340	2340	1
501	20231214	125600	139886045	2340	2335	2340	2335	1000
502	20231214	125500	137547820	2335	2335	2335	2335	0
503	20231214	125400	137547820	2335	2315	2335	2315	1000
504	20231214	125300	135216960	2305	2305	2305	2305	0
505	20231214	125200	135216960	2305	2305	2305	2305	62
506	20231214	125100	135074050	2305	2305	2305	2305	498
507	20231214	125000	133926160	2325	2325	2325	2325	22
508	20231214	124900	133875010	2330	2330	2330	2330	100
509	20231214	124800	133642010	2330	2335	2335	2305	1211
510	20231214	124700	130843905	2340	2335	2340	2335	6
511	20231214	124600	130829890	2335	2340	2340	2335	101
512	20231214	124500	130594050	2335	2335	2335	2335	25
513	20231214	124400	130535675	2335	2340	2340	2335	376
514	20231214	124300	129657010	2340	2335	2340	2335	692
515	20231214	124200	128038310	2335	2335	2340	2335	1694
516	20231214	124100	124076770	2340	2335	2340	2335	330
517	20231214	124000	123305350	2335	2335	2335	2335	0
518	20231214	123900	123305350	2335	2335	2335	2335	200
519	20231214	123800	122838350	2340	2335	2340	2335	108
520	20231214	123700	122586165	2340	2330	2340	2320	146
521	20231214	123600	122245655	2330	2330	2330	2330	320
522	20231214	123500	121500055	2330	2320	2330	2320	3439
523	20231214	123400	113513110	2320	2315	2320	2315	63
524	20231214	123300	113367255	2315	2310	2315	2310	23
525	20231214	123200	113314120	2305	2305	2305	2305	10
526	20231214	123100	113291070	2305	2305	2305	2305	0
527	20231214	123000	113291070	2305	2305	2305	2305	0
528	20231214	122900	113291070	2305	2305	2305	2305	40
529	20231214	122800	113198870	2305	2305	2305	2305	3000
530	20231214	122700	106283870	2305	2305	2305	2305	0
531	20231214	122600	106283870	2305	2305	2305	2305	1
532	20231214	122500	106281565	2300	2300	2300	2300	0
533	20231214	122400	106281565	2300	2300	2300	2300	0
534	20231214	122300	106281565	2300	2300	2300	2300	0
535	20231214	122200	106281565	2300	2300	2300	2300	938
536	20231214	122100	104124165	2290	2290	2290	2290	0
537	20231214	122000	104124165	2290	2290	2290	2290	0
538	20231214	121900	104124165	2290	2290	2290	2290	31
539	20231214	121800	104053175	2290	2290	2290	2290	0
540	20231214	121700	104053175	2290	2290	2290	2290	0
541	20231214	121600	104053175	2290	2290	2290	2290	1
542	20231214	121500	104050885	2275	2275	2275	2275	0
543	20231214	121400	104050885	2275	2275	2275	2275	21
544	20231214	121300	104003110	2295	2295	2295	2295	0
545	20231214	121200	104003110	2295	2295	2295	2295	0
546	20231214	121100	104003110	2295	2295	2295	2295	0
547	20231214	121000	104003110	2295	2295	2295	2295	0
548	20231214	120900	104003110	2295	2295	2295	2295	0
549	20231214	120800	104003110	2295	2295	2295	2295	1
550	20231214	120700	104000815	2290	2290	2290	2290	0
551	20231214	120600	104000815	2290	2290	2290	2290	0
552	20231214	120500	104000815	2290	2290	2290	2290	0
553	20231214	120400	104000815	2290	2290	2290	2290	436
554	20231214	120300	103002375	2295	2295	2295	2295	0
555	20231214	120200	103002375	2295	2295	2295	2295	0
556	20231214	120100	103002375	2295	2295	2295	2295	0
557	20231214	120000	103002375	2295	2295	2295	2295	0
558	20231214	115900	103002375	2295	2295	2295	2295	1
559	20231214	115800	103000080	2285	2285	2285	2285	327
560	20231214	115700	102252885	2300	2300	2300	2300	2
561	20231214	115600	102248285	2300	2285	2300	2285	2
562	20231214	115500	102243700	2300	2300	2300	2300	0
563	20231214	115400	102243700	2300	2300	2300	2300	0
564	20231214	115300	102243700	2300	2300	2300	2300	0
565	20231214	115200	102243700	2300	2300	2300	2300	0
566	20231214	115100	102243700	2300	2300	2300	2300	0
567	20231214	115000	102243700	2300	2300	2300	2300	0
568	20231214	114900	102243700	2300	2300	2300	2300	0
569	20231214	114800	102243700	2300	2300	2300	2300	0
570	20231214	114700	102243700	2300	2300	2300	2300	0
571	20231214	114600	102243700	2300	2300	2300	2300	6
572	20231214	114500	102229900	2280	2285	2285	2280	278
573	20231214	114400	101596000	2290	2290	2290	2290	1
574	20231214	114300	101593710	2290	2290	2290	2290	1
575	20231214	114200	101591420	2295	2295	2295	2295	14
576	20231214	114100	101559290	2295	2295	2295	2295	1
577	20231214	114000	101556995	2305	2290	2305	2290	132
578	20231214	113900	101254700	2290	2290	2290	2290	1400
579	20231214	113800	98048700	2290	2290	2290	2290	0
580	20231214	113700	98048700	2290	2290	2290	2290	0
581	20231214	113600	98048700	2290	2290	2290	2290	0
582	20231214	113500	98048700	2290	2290	2290	2290	0
583	20231214	113400	98048700	2290	2285	2290	2285	687
584	20231214	113300	96478900	2285	2285	2285	2285	0
585	20231214	113200	96478900	2285	2285	2285	2285	0
586	20231214	113100	96478900	2285	2285	2285	2285	0
587	20231214	113000	96478900	2285	2285	2285	2285	13
588	20231214	112900	96449195	2285	2285	2285	2285	0
589	20231214	112800	96449195	2285	2285	2285	2285	0
590	20231214	112700	96449195	2285	2285	2285	2285	0
591	20231214	112600	96449195	2285	2285	2285	2285	0
592	20231214	112500	96449195	2285	2285	2285	2285	0
593	20231214	112400	96449195	2285	2285	2285	2285	0
594	20231214	112300	96449195	2285	2285	2285	2285	0
595	20231214	112200	96449195	2285	2285	2285	2285	0
596	20231214	112100	96449195	2285	2285	2285	2285	0
597	20231214	112000	96449195	2285	2285	2285	2285	0
598	20231214	111900	96449195	2285	2285	2285	2285	0
599	20231214	111800	96449195	2285	2285	2285	2285	0
600	20231214	111700	96449195	2285	2285	2285	2285	0
601	20231214	111600	96449195	2285	2285	2285	2285	0
602	20231214	111500	96449195	2285	2285	2285	2285	0
603	20231214	111400	96449195	2285	2285	2285	2285	0
604	20231214	111300	96449195	2285	2285	2285	2285	0
605	20231214	111200	96449195	2285	2285	2285	2285	132
606	20231214	111100	96147575	2290	2285	2290	2285	268
607	20231214	111000	95534005	2290	2280	2290	2280	2956
608	20231214	110900	88789460	2280	2280	2280	2280	0
609	20231214	110800	88789460	2280	2280	2280	2280	0
610	20231214	110700	88789460	2280	2280	2280	2280	0
611	20231214	110600	88789460	2280	2280	2280	2280	0
612	20231214	110500	88789460	2280	2280	2280	2280	0
613	20231214	110400	88789460	2280	2280	2280	2280	1
614	20231214	110300	88787180	2260	2260	2260	2260	0
615	20231214	110200	88787180	2260	2260	2260	2260	0
616	20231214	110100	88787180	2260	2260	2260	2260	0
617	20231214	110000	88787180	2260	2260	2260	2260	0
618	20231214	105900	88787180	2260	2260	2260	2260	0
619	20231214	105800	88787180	2260	2260	2260	2260	0
620	20231214	105700	88787180	2260	2260	2260	2260	0
621	20231214	105600	88787180	2260	2260	2260	2260	0
622	20231214	105500	88787180	2260	2260	2260	2260	0
623	20231214	105400	88787180	2260	2260	2260	2260	135
624	20231214	105300	88482080	2260	2260	2260	2260	0
625	20231214	105200	88482080	2260	2260	2260	2260	0
626	20231214	105100	88482080	2260	2260	2260	2260	200
627	20231214	105000	88030080	2260	2260	2260	2255	1329
628	20231214	104900	85028530	2260	2260	2260	2260	500
629	20231214	104800	83898530	2260	2270	2270	2260	52
630	20231214	104700	83780960	2270	2270	2270	2270	6
631	20231214	104600	83767340	2280	2280	2280	2280	0
632	20231214	104500	83767340	2280	2280	2280	2280	0
633	20231214	104400	83767340	2280	2280	2280	2280	1
634	20231214	104300	83765060	2260	2260	2260	2260	0
635	20231214	104200	83765060	2260	2270	2270	2260	300
636	20231214	104100	83087040	2270	2270	2270	2270	30
637	20231214	104000	83018940	2270	2270	2270	2270	0
638	20231214	103900	83018940	2270	2270	2270	2270	0
639	20231214	103800	83018940	2270	2270	2270	2270	0
640	20231214	103700	83018940	2270	2270	2270	2270	1
641	20231214	103600	83016670	2290	2290	2290	2290	1
642	20231214	103500	83014380	2295	2295	2295	2295	0
643	20231214	103400	83014380	2295	2295	2295	2295	0
644	20231214	103300	83014380	2295	2295	2295	2295	0
645	20231214	103200	83014380	2295	2295	2295	2295	0
646	20231214	103100	83014380	2295	2295	2295	2295	0
647	20231214	103000	83014380	2295	2295	2295	2295	0
648	20231214	102900	83014380	2295	2295	2295	2295	3
649	20231214	102800	83007495	2300	2300	2300	2300	0
650	20231214	102700	83007495	2300	2270	2300	2270	224
651	20231214	102600	82498985	2295	2290	2295	2290	999
652	20231214	102500	80206340	2290	2290	2290	2290	458
653	20231214	102400	79157520	2260	2260	2260	2260	0
654	20231214	102300	79157520	2260	2280	2280	2260	2084
655	20231214	102200	74426480	2280	2280	2280	2280	0
656	20231214	102100	74426480	2280	2280	2280	2280	1
657	20231214	102000	74424200	2290	2290	2290	2290	49
658	20231214	101900	74311990	2290	2290	2290	2290	0
659	20231214	101800	74311990	2290	2290	2290	2290	63
660	20231214	101700	74167720	2290	2290	2290	2290	41
661	20231214	101600	74073830	2290	2290	2290	2290	10
662	20231214	101500	74050930	2300	2300	2300	2300	501
663	20231214	101400	72898630	2300	2295	2300	2295	17
664	20231214	101300	72859540	2295	2295	2295	2295	0
665	20231214	101200	72859540	2295	2295	2295	2295	155
666	20231214	101100	72503815	2295	2295	2295	2295	1081
667	20231214	101000	70022920	2300	2300	2300	2300	52
668	20231214	100900	69903320	2295	2295	2295	2295	448
669	20231214	100800	68875160	2300	2295	2300	2295	2
670	20231214	100700	68870565	2295	2295	2295	2295	0
671	20231214	100600	68870565	2295	2295	2295	2295	0
672	20231214	100500	68870565	2295	2295	2295	2295	555
673	20231214	100400	67596840	2300	2315	2315	2300	797
674	20231214	100300	65762240	2315	2315	2315	2315	100
675	20231214	100200	65530740	2315	2315	2315	2315	0
676	20231214	100100	65530740	2315	2315	2315	2315	0
677	20231214	100000	65530740	2315	2315	2315	2315	0
678	20231214	095900	65530740	2315	2315	2315	2315	55
679	20231214	095800	65403415	2310	2310	2310	2310	46
680	20231214	095700	65297155	2300	2300	2300	2300	5
681	20231214	095600	65285655	2300	2300	2300	2300	0
682	20231214	095500	65285655	2300	2300	2300	2300	1
683	20231214	095400	65283355	2295	2295	2295	2295	0
684	20231214	095300	65283355	2295	2295	2295	2295	46
685	20231214	095200	65177785	2295	2295	2295	2295	0
686	20231214	095100	65177785	2295	2295	2295	2295	0
687	20231214	095000	65177785	2295	2305	2305	2295	1020
688	20231214	094900	62829600	2305	2305	2305	2305	8
689	20231214	094800	62811160	2320	2320	2320	2320	0
690	20231214	094700	62811160	2320	2320	2320	2320	0
691	20231214	094600	62811160	2320	2320	2320	2320	25
692	20231214	094500	62753160	2320	2320	2320	2320	62
693	20231214	094400	62609320	2320	2320	2320	2320	0
694	20231214	094300	62609320	2320	2320	2320	2320	5
695	20231214	094200	62597720	2320	2320	2320	2320	0
696	20231214	094100	62597720	2320	2320	2320	2320	0
697	20231214	094000	62597720	2320	2320	2325	2290	790
698	20231214	093900	60781190	2320	2325	2325	2285	561
699	20231214	093800	59486550	2320	2275	2320	2275	3984
700	20231214	093700	50283095	2260	2260	2275	2260	6038
701	20231214	093600	36637200	2260	2260	2260	2260	0
702	20231214	093500	36637200	2260	2260	2260	2260	0
703	20231214	093400	36637200	2260	2270	2270	2260	229
704	20231214	093300	36119405	2270	2275	2275	2270	765
705	20231214	093200	34381250	2275	2275	2275	2275	3
706	20231214	093100	34374425	2275	2275	2275	2275	48
707	20231214	093000	34265225	2280	2280	2280	2280	0
708	20231214	092900	34265225	2280	2280	2280	2280	534
709	20231214	092800	33047705	2280	2280	2280	2280	19
710	20231214	092700	33004385	2290	2290	2290	2290	0
711	20231214	092600	33004385	2290	2290	2290	2290	812
712	20231214	092500	31144905	2290	2290	2290	2290	0
713	20231214	092400	31144905	2290	2290	2290	2290	287
714	20231214	092300	30487675	2290	2290	2290	2290	207
715	20231214	092200	30013645	2300	2305	2305	2300	715
716	20231214	092100	28367850	2305	2320	2320	2305	889
717	20231214	092000	26313470	2320	2320	2320	2320	0
718	20231214	091900	26313470	2320	2315	2320	2305	408
719	20231214	091800	25367400	2320	2290	2320	2290	4529
720	20231214	091700	14937765	2280	2285	2285	2280	3
721	20231214	091600	14930915	2285	2285	2285	2285	0
722	20231214	091500	14930915	2285	2285	2285	2285	109
723	20231214	091400	14681850	2275	2275	2275	2275	3
724	20231214	091300	14675025	2285	2285	2285	2285	2
725	20231214	091200	14670455	2285	2275	2285	2275	743
726	20231214	091100	12974090	2275	2275	2275	2275	201
727	20231214	091000	12516815	2275	2275	2275	2275	1582
728	20231214	090900	8917765	2275	2280	2280	2275	148
729	20231214	090800	8581055	2285	2285	2285	2285	0
730	20231214	090700	8581055	2285	2290	2290	2285	186
731	20231214	090600	8155275	2300	2300	2310	2300	760
732	20231214	090500	6405440	2300	2300	2300	2300	178
733	20231214	090400	5996040	2300	2275	2300	2275	712
734	20231214	090300	4361060	2250	2260	2260	2250	300
735	20231214	090200	3684445	2250	2265	2270	2250	609
736	20231214	090100	2309095	2270	2280	2280	2240	409
737	20231214	090000	1387295	2280	2225	2280	2225	623