KissMeData/311320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210200	413295630	11920	11920	11920	11920	377
3	20231214	210100	413295630	11920	11920	11920	11920	0
4	20231214	210000	413295630	11920	11920	11920	11920	0
5	20231214	205900	413295630	11920	11920	11920	11920	0
6	20231214	205800	413295630	11920	11920	11920	11920	0
7	20231214	205700	413295630	11920	11920	11920	11920	0
8	20231214	205600	413295630	11920	11920	11920	11920	0
9	20231214	205500	413295630	11920	11920	11920	11920	0
10	20231214	205400	413295630	11920	11920	11920	11920	0
11	20231214	205300	413295630	11920	11920	11920	11920	0
12	20231214	205200	413295630	11920	11920	11920	11920	0
13	20231214	205100	413295630	11920	11920	11920	11920	0
14	20231214	205000	413295630	11920	11920	11920	11920	0
15	20231214	204900	413295630	11920	11920	11920	11920	0
16	20231214	204800	413295630	11920	11920	11920	11920	0
17	20231214	204700	413295630	11920	11920	11920	11920	0
18	20231214	204600	413295630	11920	11920	11920	11920	0
19	20231214	204500	413295630	11920	11920	11920	11920	0
20	20231214	204400	413295630	11920	11920	11920	11920	0
21	20231214	204300	413295630	11920	11920	11920	11920	0
22	20231214	204200	413295630	11920	11920	11920	11920	0
23	20231214	204100	413295630	11920	11920	11920	11920	0
24	20231214	204000	413295630	11920	11920	11920	11920	0
25	20231214	203900	413295630	11920	11920	11920	11920	0
26	20231214	203800	413295630	11920	11920	11920	11920	0
27	20231214	203700	413295630	11920	11920	11920	11920	0
28	20231214	203600	413295630	11920	11920	11920	11920	0
29	20231214	203500	413295630	11920	11920	11920	11920	0
30	20231214	203400	413295630	11920	11920	11920	11920	0
31	20231214	203300	413295630	11920	11920	11920	11920	0
32	20231214	203200	413295630	11920	11920	11920	11920	377
33	20231214	203100	413295630	11920	11920	11920	11920	0
34	20231214	203000	413295630	11920	11920	11920	11920	0
35	20231214	202900	413295630	11920	11920	11920	11920	0
36	20231214	202800	413295630	11920	11920	11920	11920	0
37	20231214	202700	413295630	11920	11920	11920	11920	0
38	20231214	202600	413295630	11920	11920	11920	11920	0
39	20231214	202500	413295630	11920	11920	11920	11920	0
40	20231214	202400	413295630	11920	11920	11920	11920	0
41	20231214	202300	413295630	11920	11920	11920	11920	0
42	20231214	202200	413295630	11920	11920	11920	11920	0
43	20231214	202100	413295630	11920	11920	11920	11920	0
44	20231214	202000	413295630	11920	11920	11920	11920	0
45	20231214	201900	413295630	11920	11920	11920	11920	0
46	20231214	201800	413295630	11920	11920	11920	11920	0
47	20231214	201700	413295630	11920	11920	11920	11920	0
48	20231214	201600	413295630	11920	11920	11920	11920	0
49	20231214	201500	413295630	11920	11920	11920	11920	0
50	20231214	201400	413295630	11920	11920	11920	11920	0
51	20231214	201300	413295630	11920	11920	11920	11920	0
52	20231214	201200	413295630	11920	11920	11920	11920	0
53	20231214	201100	413295630	11920	11920	11920	11920	0
54	20231214	201000	413295630	11920	11920	11920	11920	0
55	20231214	200900	413295630	11920	11920	11920	11920	0
56	20231214	200800	413295630	11920	11920	11920	11920	0
57	20231214	200700	413295630	11920	11920	11920	11920	0
58	20231214	200600	413295630	11920	11920	11920	11920	0
59	20231214	200500	413295630	11920	11920	11920	11920	0
60	20231214	200400	413295630	11920	11920	11920	11920	0
61	20231214	200300	413295630	11920	11920	11920	11920	0
62	20231214	200200	413295630	11920	11920	11920	11920	377
63	20231214	200100	413295630	11920	11920	11920	11920	0
64	20231214	200000	413295630	11920	11920	11920	11920	0
65	20231214	195900	413295630	11920	11920	11920	11920	0
66	20231214	195800	413295630	11920	11920	11920	11920	0
67	20231214	195700	413295630	11920	11920	11920	11920	0
68	20231214	195600	413295630	11920	11920	11920	11920	0
69	20231214	195500	413295630	11920	11920	11920	11920	0
70	20231214	195400	413295630	11920	11920	11920	11920	0
71	20231214	195300	413295630	11920	11920	11920	11920	0
72	20231214	195200	413295630	11920	11920	11920	11920	0
73	20231214	195100	413295630	11920	11920	11920	11920	0
74	20231214	195000	413295630	11920	11920	11920	11920	0
75	20231214	194900	413295630	11920	11920	11920	11920	0
76	20231214	194800	413295630	11920	11920	11920	11920	0
77	20231214	194700	413295630	11920	11920	11920	11920	0
78	20231214	194600	413295630	11920	11920	11920	11920	0
79	20231214	194500	413295630	11920	11920	11920	11920	0
80	20231214	194400	413295630	11920	11920	11920	11920	0
81	20231214	194300	413295630	11920	11920	11920	11920	0
82	20231214	194200	413295630	11920	11920	11920	11920	0
83	20231214	194100	413295630	11920	11920	11920	11920	0
84	20231214	194000	413295630	11920	11920	11920	11920	0
85	20231214	193900	413295630	11920	11920	11920	11920	0
86	20231214	193800	413295630	11920	11920	11920	11920	0
87	20231214	193700	413295630	11920	11920	11920	11920	0
88	20231214	193600	413295630	11920	11920	11920	11920	0
89	20231214	193500	413295630	11920	11920	11920	11920	0
90	20231214	193400	413295630	11920	11920	11920	11920	0
91	20231214	193300	413295630	11920	11920	11920	11920	0
92	20231214	193200	413295630	11920	11920	11920	11920	377
93	20231214	193100	413295630	11920	11920	11920	11920	0
94	20231214	193000	413295630	11920	11920	11920	11920	0
95	20231214	192900	413295630	11920	11920	11920	11920	0
96	20231214	192800	413295630	11920	11920	11920	11920	0
97	20231214	192700	413295630	11920	11920	11920	11920	0
98	20231214	192600	413295630	11920	11920	11920	11920	0
99	20231214	192500	413295630	11920	11920	11920	11920	0
100	20231214	192400	413295630	11920	11920	11920	11920	0
101	20231214	192300	413295630	11920	11920	11920	11920	0
102	20231214	192200	413295630	11920	11920	11920	11920	0
103	20231214	192100	413295630	11920	11920	11920	11920	0
104	20231214	192000	413295630	11920	11920	11920	11920	0
105	20231214	191900	413295630	11920	11920	11920	11920	0
106	20231214	191800	413295630	11920	11920	11920	11920	0
107	20231214	191700	413295630	11920	11920	11920	11920	0
108	20231214	191600	413295630	11920	11920	11920	11920	0
109	20231214	191500	413295630	11920	11920	11920	11920	0
110	20231214	191400	413295630	11920	11920	11920	11920	0
111	20231214	191300	413295630	11920	11920	11920	11920	0
112	20231214	191200	413295630	11920	11920	11920	11920	0
113	20231214	191100	413295630	11920	11920	11920	11920	0
114	20231214	191000	413295630	11920	11920	11920	11920	0
115	20231214	190900	413295630	11920	11920	11920	11920	0
116	20231214	190800	413295630	11920	11920	11920	11920	0
117	20231214	190700	413295630	11920	11920	11920	11920	0
118	20231214	190600	413295630	11920	11920	11920	11920	0
119	20231214	190500	413295630	11920	11920	11920	11920	0
120	20231214	190400	413295630	11920	11920	11920	11920	0
121	20231214	190300	413295630	11920	11920	11920	11920	0
122	20231214	190200	413295630	11920	11920	11920	11920	377
123	20231214	190100	413295630	11920	11920	11920	11920	0
124	20231214	190000	413295630	11920	11920	11920	11920	0
125	20231214	185900	413295630	11920	11920	11920	11920	0
126	20231214	185800	413295630	11920	11920	11920	11920	0
127	20231214	185700	413295630	11920	11920	11920	11920	0
128	20231214	185600	413295630	11920	11920	11920	11920	0
129	20231214	185500	413295630	11920	11920	11920	11920	0
130	20231214	185400	413295630	11920	11920	11920	11920	0
131	20231214	185300	413295630	11920	11920	11920	11920	0
132	20231214	185200	413295630	11920	11920	11920	11920	0
133	20231214	185100	413295630	11920	11920	11920	11920	0
134	20231214	185000	413295630	11920	11920	11920	11920	0
135	20231214	184900	413295630	11920	11920	11920	11920	0
136	20231214	184800	413295630	11920	11920	11920	11920	0
137	20231214	184700	413295630	11920	11920	11920	11920	0
138	20231214	184600	413295630	11920	11920	11920	11920	0
139	20231214	184500	413295630	11920	11920	11920	11920	0
140	20231214	184400	413295630	11920	11920	11920	11920	0
141	20231214	184300	413295630	11920	11920	11920	11920	0
142	20231214	184200	413295630	11920	11920	11920	11920	0
143	20231214	184100	413295630	11920	11920	11920	11920	0
144	20231214	184000	413295630	11920	11920	11920	11920	0
145	20231214	183900	413295630	11920	11920	11920	11920	0
146	20231214	183800	413295630	11920	11920	11920	11920	0
147	20231214	183700	413295630	11920	11920	11920	11920	0
148	20231214	183600	413295630	11920	11920	11920	11920	0
149	20231214	183500	413295630	11920	11920	11920	11920	0
150	20231214	183400	413295630	11920	11920	11920	11920	0
151	20231214	183300	413295630	11920	11920	11920	11920	0
152	20231214	183200	413295630	11920	11920	11920	11920	377
153	20231214	183100	413295630	11920	11920	11920	11920	0
154	20231214	183000	413295630	11920	11920	11920	11920	0
155	20231214	182900	413295630	11920	11920	11920	11920	0
156	20231214	182800	413295630	11920	11920	11920	11920	0
157	20231214	182700	413295630	11920	11920	11920	11920	0
158	20231214	182600	413295630	11920	11920	11920	11920	0
159	20231214	182500	413295630	11920	11920	11920	11920	0
160	20231214	182400	413295630	11920	11920	11920	11920	0
161	20231214	182300	413295630	11920	11920	11920	11920	0
162	20231214	182200	413295630	11920	11920	11920	11920	0
163	20231214	182100	413295630	11920	11920	11920	11920	0
164	20231214	182000	413295630	11920	11920	11920	11920	0
165	20231214	181900	413295630	11920	11920	11920	11920	0
166	20231214	181800	413295630	11920	11920	11920	11920	0
167	20231214	181700	413295630	11920	11920	11920	11920	0
168	20231214	181600	413295630	11920	11920	11920	11920	0
169	20231214	181500	413295630	11920	11920	11920	11920	0
170	20231214	181400	413295630	11920	11920	11920	11920	0
171	20231214	181300	413295630	11920	11920	11920	11920	0
172	20231214	181200	413295630	11920	11920	11920	11920	0
173	20231214	181100	413295630	11920	11920	11920	11920	0
174	20231214	181000	413295630	11920	11920	11920	11920	0
175	20231214	180900	413295630	11920	11920	11920	11920	0
176	20231214	180800	413295630	11920	11920	11920	11920	0
177	20231214	180700	413295630	11920	11920	11920	11920	0
178	20231214	180600	413295630	11920	11920	11920	11920	0
179	20231214	180500	413295630	11920	11920	11920	11920	0
180	20231214	180400	413295630	11920	11920	11920	11920	0
181	20231214	180300	413295630	11920	11920	11920	11920	0
182	20231214	180200	413295630	11920	11920	11920	11920	377
183	20231214	180100	413295630	11920	11920	11920	11920	0
184	20231214	180000	413295630	11920	11920	11920	11920	0
185	20231214	175900	413295630	11920	11920	11920	11920	0
186	20231214	175800	413295630	11920	11920	11920	11920	0
187	20231214	175700	413295630	11920	11920	11920	11920	0
188	20231214	175600	413295630	11920	11920	11920	11920	0
189	20231214	175500	413295630	11920	11920	11920	11920	0
190	20231214	175400	413295630	11920	11920	11920	11920	0
191	20231214	175300	413295630	11920	11920	11920	11920	0
192	20231214	175200	413295630	11920	11920	11920	11920	0
193	20231214	175100	413295630	11920	11920	11920	11920	0
194	20231214	175000	413295630	11920	11920	11920	11920	0
195	20231214	174900	413295630	11920	11920	11920	11920	0
196	20231214	174800	413295630	11920	11920	11920	11920	0
197	20231214	174700	413295630	11920	11920	11920	11920	0
198	20231214	174600	413295630	11920	11920	11920	11920	0
199	20231214	174500	413295630	11920	11920	11920	11920	0
200	20231214	174400	413295630	11920	11920	11920	11920	0
201	20231214	174300	413295630	11920	11920	11920	11920	0
202	20231214	174200	413295630	11920	11920	11920	11920	0
203	20231214	174100	413295630	11920	11920	11920	11920	0
204	20231214	174000	413295630	11920	11920	11920	11920	0
205	20231214	173900	413295630	11920	11920	11920	11920	0
206	20231214	173800	413295630	11920	11920	11920	11920	0
207	20231214	173700	413295630	11920	11920	11920	11920	0
208	20231214	173600	413295630	11920	11920	11920	11920	0
209	20231214	173500	413295630	11920	11920	11920	11920	0
210	20231214	173400	413295630	11920	11920	11920	11920	0
211	20231214	173300	413295630	11920	11920	11920	11920	0
212	20231214	173200	413295630	11920	11920	11920	11920	377
213	20231214	173100	413295630	11920	11920	11920	11920	0
214	20231214	173000	413295630	11920	11920	11920	11920	0
215	20231214	172900	413295630	11920	11920	11920	11920	0
216	20231214	172800	413295630	11920	11920	11920	11920	0
217	20231214	172700	413295630	11920	11920	11920	11920	0
218	20231214	172600	413295630	11920	11920	11920	11920	0
219	20231214	172500	413295630	11920	11920	11920	11920	0
220	20231214	172400	413295630	11920	11920	11920	11920	0
221	20231214	172300	413295630	11920	11920	11920	11920	0
222	20231214	172200	413295630	11920	11920	11920	11920	0
223	20231214	172100	413295630	11920	11920	11920	11920	0
224	20231214	172000	413295630	11920	11920	11920	11920	0
225	20231214	171900	413295630	11920	11920	11920	11920	0
226	20231214	171800	413295630	11920	11920	11920	11920	0
227	20231214	171700	413295630	11920	11920	11920	11920	0
228	20231214	171600	413295630	11920	11920	11920	11920	0
229	20231214	171500	413295630	11920	11920	11920	11920	0
230	20231214	171400	413295630	11920	11920	11920	11920	0
231	20231214	171300	413295630	11920	11920	11920	11920	0
232	20231214	171200	413295630	11920	11920	11920	11920	0
233	20231214	171100	413295630	11920	11920	11920	11920	0
234	20231214	171000	413295630	11920	11920	11920	11920	0
235	20231214	170900	413295630	11920	11920	11920	11920	0
236	20231214	170800	413295630	11920	11920	11920	11920	0
237	20231214	170700	413295630	11920	11920	11920	11920	0
238	20231214	170600	413295630	11920	11920	11920	11920	0
239	20231214	170500	413295630	11920	11920	11920	11920	0
240	20231214	170400	413295630	11920	11920	11920	11920	0
241	20231214	170300	413295630	11920	11920	11920	11920	0
242	20231214	170200	413295630	11920	11920	11920	11920	377
243	20231214	170100	413295630	11920	11920	11920	11920	0
244	20231214	170000	413295630	11920	11920	11920	11920	0
245	20231214	165900	413295630	11920	11920	11920	11920	0
246	20231214	165800	413295630	11920	11920	11920	11920	0
247	20231214	165700	413295630	11920	11920	11920	11920	0
248	20231214	165600	413295630	11920	11920	11920	11920	0
249	20231214	165500	413295630	11920	11920	11920	11920	0
250	20231214	165400	413295630	11920	11920	11920	11920	0
251	20231214	165300	413295630	11920	11920	11920	11920	0
252	20231214	165200	413295630	11920	11920	11920	11920	0
253	20231214	165100	413295630	11920	11920	11920	11920	0
254	20231214	165000	413295630	11920	11920	11920	11920	0
255	20231214	164900	413295630	11920	11920	11920	11920	0
256	20231214	164800	413295630	11920	11920	11920	11920	0
257	20231214	164700	413295630	11920	11920	11920	11920	0
258	20231214	164600	413295630	11920	11920	11920	11920	0
259	20231214	164500	413295630	11920	11920	11920	11920	0
260	20231214	164400	413295630	11920	11920	11920	11920	0
261	20231214	164300	413295630	11920	11920	11920	11920	0
262	20231214	164200	413295630	11920	11920	11920	11920	0
263	20231214	164100	413295630	11920	11920	11920	11920	0
264	20231214	164000	413295630	11920	11920	11920	11920	0
265	20231214	163900	413295630	11920	11920	11920	11920	0
266	20231214	163800	413295630	11920	11920	11920	11920	0
267	20231214	163700	413295630	11920	11920	11920	11920	0
268	20231214	163600	413295630	11920	11920	11920	11920	0
269	20231214	163500	413295630	11920	11920	11920	11920	0
270	20231214	163400	413295630	11920	11920	11920	11920	0
271	20231214	163300	413295630	11920	11920	11920	11920	0
272	20231214	163200	413295630	11920	11920	11920	11920	377
273	20231214	163100	413295630	11920	11920	11920	11920	0
274	20231214	163000	413295630	11920	11920	11920	11920	0
275	20231214	162900	413295630	11920	11920	11920	11920	0
276	20231214	162800	413295630	11920	11920	11920	11920	0
277	20231214	162700	413295630	11920	11920	11920	11920	0
278	20231214	162600	413295630	11920	11920	11920	11920	0
279	20231214	162500	413295630	11920	11920	11920	11920	0
280	20231214	162400	413295630	11920	11920	11920	11920	0
281	20231214	162300	413295630	11920	11920	11920	11920	0
282	20231214	162200	413295630	11920	11920	11920	11920	0
283	20231214	162100	413295630	11920	11920	11920	11920	0
284	20231214	162000	413295630	11920	11920	11920	11920	0
285	20231214	161900	413295630	11920	11920	11920	11920	0
286	20231214	161800	413295630	11920	11920	11920	11920	0
287	20231214	161700	413295630	11920	11920	11920	11920	0
288	20231214	161600	413295630	11920	11920	11920	11920	0
289	20231214	161500	413295630	11920	11920	11920	11920	0
290	20231214	161400	413295630	11920	11920	11920	11920	0
291	20231214	161300	413295630	11920	11920	11920	11920	0
292	20231214	161200	413295630	11920	11920	11920	11920	0
293	20231214	161100	413295630	11920	11920	11920	11920	0
294	20231214	161000	413295630	11920	11920	11920	11920	0
295	20231214	160900	413295630	11920	11920	11920	11920	0
296	20231214	160800	413295630	11920	11920	11920	11920	0
297	20231214	160700	413295630	11920	11920	11920	11920	0
298	20231214	160600	413295630	11920	11920	11920	11920	0
299	20231214	160500	413295630	11920	11920	11920	11920	0
300	20231214	160400	413295630	11920	11920	11920	11920	0
301	20231214	160300	413295630	11920	11920	11920	11920	0
302	20231214	160200	413295630	11920	11920	11920	11920	377
303	20231214	160100	413295630	11920	11920	11920	11920	0
304	20231214	160000	413295630	11920	11920	11920	11920	0
305	20231214	155900	413295630	11920	11920	11920	11920	0
306	20231214	155800	413295630	11920	11920	11920	11920	0
307	20231214	155700	413295630	11920	11920	11920	11920	0
308	20231214	155600	413295630	11920	11920	11920	11920	0
309	20231214	155500	413295630	11920	11920	11920	11920	0
310	20231214	155400	413295630	11920	11920	11920	11920	0
311	20231214	155300	413295630	11920	11920	11920	11920	0
312	20231214	155200	413295630	11920	11920	11920	11920	0
313	20231214	155100	413295630	11920	11920	11920	11920	0
314	20231214	155000	413295630	11920	11920	11920	11920	0
315	20231214	154900	413295630	11920	11920	11920	11920	0
316	20231214	154800	413295630	11920	11920	11920	11920	0
317	20231214	154700	413295630	11920	11920	11920	11920	0
318	20231214	154600	413295630	11920	11920	11920	11920	0
319	20231214	154500	413295630	11920	11920	11920	11920	0
320	20231214	154400	413295630	11920	11920	11920	11920	0
321	20231214	154300	413295630	11920	11920	11920	11920	0
322	20231214	154200	413295630	11920	11920	11920	11920	0
323	20231214	154100	413295630	11920	11920	11920	11920	0
324	20231214	154000	413295630	11920	11920	11920	11920	0
325	20231214	153900	413295630	11920	11920	11920	11920	0
326	20231214	153800	413295630	11920	11920	11920	11920	0
327	20231214	153700	413295630	11920	11920	11920	11920	0
328	20231214	153600	413295630	11920	11920	11920	11920	0
329	20231214	153500	413295630	11920	11920	11920	11920	0
330	20231214	153400	413295630	11920	11920	11920	11920	0
331	20231214	153300	413295630	11920	11920	11920	11920	0
332	20231214	153200	413295630	11920	11920	11920	11920	377
333	20231214	153100	413295630	11920	11920	11920	11920	0
334	20231214	153000	413295630	11920	11920	11920	11920	377
335	20231214	152900	408801790	11930	11930	11930	11930	0
336	20231214	152800	408801790	11930	11930	11930	11930	0
337	20231214	152700	408801790	11930	11930	11930	11930	0
338	20231214	152600	408801790	11930	11930	11930	11930	0
339	20231214	152500	408801790	11930	11930	11930	11930	0
340	20231214	152400	408801790	11930	11930	11930	11930	0
341	20231214	152300	408801790	11930	11930	11930	11930	0
342	20231214	152200	408801790	11930	11930	11930	11930	0
343	20231214	152100	408801790	11930	11930	11930	11930	0
344	20231214	152000	408801790	11930	11930	11930	11930	0
345	20231214	151900	408801790	11930	11930	11930	11930	123
346	20231214	151800	407334400	11930	11930	11930	11930	2
347	20231214	151700	407310540	11920	11920	11920	11920	0
348	20231214	151600	407310540	11920	11920	11920	11920	10
349	20231214	151500	407191340	11900	11900	11900	11900	0
350	20231214	151400	407191340	11900	11900	11900	11900	0
351	20231214	151300	407191340	11900	11900	11900	11900	2
352	20231214	151200	407167540	11900	11900	11900	11900	0
353	20231214	151100	407167540	11900	11900	11900	11900	0
354	20231214	151000	407167540	11900	11900	11900	11900	117
355	20231214	150900	405775240	11900	11900	11900	11900	4
356	20231214	150800	405727640	11930	11930	11930	11930	61
357	20231214	150700	404999910	11930	11930	11930	11930	24
358	20231214	150600	404713590	11930	11930	11930	11930	0
359	20231214	150500	404713590	11930	11920	11930	11920	3
360	20231214	150400	404677810	11900	11900	11900	11900	0
361	20231214	150300	404677810	11900	11900	11900	11900	2
362	20231214	150200	404654010	11890	11890	11890	11890	0
363	20231214	150100	404654010	11890	11890	11890	11890	0
364	20231214	150000	404654010	11890	11900	11900	11890	19
365	20231214	145900	404427920	11900	11930	11930	11900	4
366	20231214	145800	404380290	11890	11890	11890	11890	1
367	20231214	145700	404368400	11900	11910	11910	11900	199
368	20231214	145600	402000260	11900	11910	11910	11900	42
369	20231214	145500	401500360	11900	11900	11900	11900	14
370	20231214	145400	401333760	11900	11900	11900	11900	0
371	20231214	145300	401333760	11900	11900	11900	11900	0
372	20231214	145200	401333760	11900	11950	11950	11900	19
373	20231214	145100	401107410	11950	11950	11950	11950	1
374	20231214	145000	401095460	11950	11900	11950	11900	74
375	20231214	144900	400211890	11890	11890	11890	11890	0
376	20231214	144800	400211890	11890	11910	11910	11890	251
377	20231214	144700	397224300	11920	11910	11920	11910	16
378	20231214	144600	397033730	11910	11900	11910	11900	98
379	20231214	144500	395867500	11900	11900	11900	11900	15
380	20231214	144400	395689000	11900	11950	11950	11900	34
381	20231214	144300	395284100	11950	11950	11950	11950	1
382	20231214	144200	395272150	11900	11900	11900	11900	14
383	20231214	144100	395105550	11970	11970	11970	11970	58
384	20231214	144000	394411290	11910	11910	11910	11910	114
385	20231214	143900	393053550	11910	11910	11910	11910	10
386	20231214	143800	392934450	11910	11910	11910	11910	0
387	20231214	143700	392934450	11910	11910	11910	11910	13
388	20231214	143600	392779620	11910	11910	11910	11910	11
389	20231214	143500	392648610	11900	11900	11900	11900	14
390	20231214	143400	392482010	11910	11910	11910	11900	21
391	20231214	143300	392231910	11910	11910	11910	11910	1
392	20231214	143200	392220000	11910	11920	11920	11910	124
393	20231214	143100	390743150	11910	11910	11910	11910	11
394	20231214	143000	390612140	11920	11930	11930	11920	125
395	20231214	142900	389122090	12000	12000	12000	12000	0
396	20231214	142800	389122090	12000	11990	12000	11990	84
397	20231214	142700	388114430	11920	11920	11920	11920	14
398	20231214	142600	387947550	12000	12000	12000	12000	0
399	20231214	142500	387947550	12000	11930	12000	11910	518
400	20231214	142400	381738130	11920	11920	11920	11920	0
401	20231214	142300	381738130	11920	11920	11920	11920	13
402	20231214	142200	381583170	11910	11910	11910	11910	14
403	20231214	142100	381416430	11910	11910	11910	11910	0
404	20231214	142000	381416430	11910	11910	11910	11910	15
405	20231214	141900	381237780	11910	11930	11940	11910	3
406	20231214	141800	381202000	11900	11900	11900	11900	1
407	20231214	141700	381190100	11900	11900	11900	11900	16
408	20231214	141600	380999700	11900	11900	11900	11900	1
409	20231214	141500	380987800	11900	11900	11900	11900	15
410	20231214	141400	380809300	11920	11920	11920	11920	0
411	20231214	141300	380809300	11920	11920	11920	11920	5
412	20231214	141200	380749700	11930	11930	11930	11930	476
413	20231214	141100	375071020	11930	11930	11930	11930	30
414	20231214	141000	374713120	11930	11930	11930	11930	14
415	20231214	140900	374546100	11940	11940	11940	11940	0
416	20231214	140800	374546100	11940	11940	11940	11940	261
417	20231214	140700	371429760	11940	11950	11950	11940	160
418	20231214	140600	369517900	11950	11950	11950	11950	6
419	20231214	140500	369446200	11950	11950	11950	11950	14
420	20231214	140400	369278900	11950	11950	11950	11950	0
421	20231214	140300	369278900	11950	11950	11950	11950	1
422	20231214	140200	369266950	11950	11950	11950	11950	17
423	20231214	140100	369063800	11950	11950	11950	11950	2
424	20231214	140000	369039900	11950	11950	11950	11950	14
425	20231214	135900	368872600	11960	11960	11960	11960	1
426	20231214	135800	368860640	11950	11950	11950	11950	0
427	20231214	135700	368860640	11950	11950	11950	11950	14
428	20231214	135600	368693340	11950	11950	11950	11950	0
429	20231214	135500	368693340	11950	11950	11950	11950	14
430	20231214	135400	368526040	11950	11950	11950	11950	1
431	20231214	135300	368514090	11950	11950	11950	11950	0
432	20231214	135200	368514090	11950	11950	11950	11950	16
433	20231214	135100	368322890	11950	11950	11950	11950	0
434	20231214	135000	368322890	11950	11950	11950	11950	34
435	20231214	134900	367916590	11950	11950	11950	11950	0
436	20231214	134800	367916590	11950	11950	11950	11950	0
437	20231214	134700	367916590	11950	11950	11950	11950	14
438	20231214	134600	367749290	11950	11940	11950	11940	3
439	20231214	134500	367713450	11940	11940	11940	11940	74
440	20231214	134400	366829890	11940	11940	11940	11940	0
441	20231214	134300	366829890	11940	11980	11980	11940	156
442	20231214	134200	364966290	11980	11950	11980	11950	15
443	20231214	134100	364787010	11940	11940	11940	11940	0
444	20231214	134000	364787010	11940	11940	11940	11940	26
445	20231214	133900	364476570	12000	11990	12000	11990	6
446	20231214	133800	364404580	12000	11990	12000	11990	600
447	20231214	133700	357204590	11940	11940	11940	11940	14
448	20231214	133600	357037430	11930	11930	11930	11930	0
449	20231214	133500	357037430	11930	11930	11930	11930	14
450	20231214	133400	356870410	12000	11930	12000	11930	278
451	20231214	133300	353536340	11930	11930	11930	11930	2
452	20231214	133200	353512480	11940	11940	11940	11940	11
453	20231214	133100	353381140	11930	11930	11930	11930	1
454	20231214	133000	353369210	11930	12000	12000	11930	134
455	20231214	132900	351762190	12000	11980	12000	11980	255
456	20231214	132800	348703280	11930	11930	11930	11930	0
457	20231214	132700	348703280	11930	11920	11930	11920	30
458	20231214	132600	348345390	11920	11920	11920	11920	1
459	20231214	132500	348333470	11990	11920	11990	11920	121
460	20231214	132400	346886800	11910	11910	11910	11910	0
461	20231214	132300	346886800	11910	11910	11910	11910	0
462	20231214	132200	346886800	11910	11910	11910	11910	13
463	20231214	132100	346731970	11910	11910	11910	11910	0
464	20231214	132000	346731970	11910	11910	11910	11910	14
465	20231214	131900	346565230	11900	11900	11900	11900	0
466	20231214	131800	346565230	11900	11900	11900	11900	1
467	20231214	131700	346553330	11900	11900	11900	11900	17
468	20231214	131600	346351030	11900	11900	11900	11900	0
469	20231214	131500	346351030	11900	11920	11920	11900	589
470	20231214	131400	339341600	11940	11930	11940	11930	13
471	20231214	131300	339186400	11930	11920	11930	11920	43
472	20231214	131200	338673430	11920	11900	11920	11900	36
473	20231214	131100	338244660	11900	11900	11900	11900	0
474	20231214	131000	338244660	11900	11900	11900	11900	14
475	20231214	130900	338078060	11900	11900	11900	11900	0
476	20231214	130800	338078060	11900	11890	11900	11890	30
477	20231214	130700	337721110	11870	11870	11870	11870	14
478	20231214	130600	337554930	11870	11870	11870	11870	5
479	20231214	130500	337495580	11860	11860	11860	11860	14
480	20231214	130400	337329540	11860	11860	11860	11860	1
481	20231214	130300	337317680	11860	11860	11860	11860	1
482	20231214	130200	337305820	11860	11860	11860	11860	16
483	20231214	130100	337116060	11860	11870	11870	11860	100
484	20231214	130000	335929780	11870	11860	11890	11860	18
485	20231214	125900	335716230	11860	11860	11860	11860	1
486	20231214	125800	335704370	11860	11860	11860	11860	0
487	20231214	125700	335704370	11860	11890	11890	11860	18
488	20231214	125600	335490770	11890	11890	11890	11890	1
489	20231214	125500	335478880	11890	11890	11890	11890	1
490	20231214	125400	335466990	11860	11870	11870	11860	150
491	20231214	125300	333687980	11860	11890	11890	11860	41
492	20231214	125200	333201450	11890	11890	11890	11890	0
493	20231214	125100	333201450	11890	11890	11890	11890	2
494	20231214	125000	333177670	11890	11880	11890	11880	82
495	20231214	124900	332203350	11870	11870	11870	11870	1
496	20231214	124800	332191480	11870	11870	11870	11870	1
497	20231214	124700	332179610	11870	11880	11880	11870	4
498	20231214	124600	332132110	11870	11870	11870	11870	1
499	20231214	124500	332120240	11870	11870	11870	11870	2
500	20231214	124400	332096500	11870	11870	11870	11870	1
501	20231214	124300	332084630	11880	11880	11880	11880	100
502	20231214	124200	330896630	11870	11870	11870	11870	0
503	20231214	124100	330896630	11870	11870	11870	11870	0
504	20231214	124000	330896630	11870	11870	11870	11870	27
505	20231214	123900	330576140	11860	11870	11870	11860	174
506	20231214	123800	328511760	11870	11870	11870	11870	140
507	20231214	123700	326849960	11880	11880	11880	11880	87
508	20231214	123600	325816400	11880	11880	11880	11880	200
509	20231214	123500	323440400	11890	11890	11890	11890	70
510	20231214	123400	322608100	11880	11880	11880	11880	1
511	20231214	123300	322596220	11890	11880	11890	11880	22
512	20231214	123200	322334850	11880	11880	11880	11880	3
513	20231214	123100	322299210	11880	11880	11880	11880	1
514	20231214	123000	322287330	11900	11900	11900	11900	0
515	20231214	122900	322287330	11900	11900	11900	11900	0
516	20231214	122800	322287330	11900	11900	11900	11900	1
517	20231214	122700	322275430	11880	11880	11880	11880	8
518	20231214	122600	322180390	11880	11880	11880	11880	0
519	20231214	122500	322180390	11880	11880	11880	11880	0
520	20231214	122400	322180390	11880	11880	11880	11880	0
521	20231214	122300	322180390	11880	11890	11890	11880	252
522	20231214	122200	319184560	11900	11900	11900	11900	44
523	20231214	122100	318660960	11900	11900	11900	11900	7
524	20231214	122000	318577660	11890	11890	11890	11890	384
525	20231214	121900	314011900	11890	11890	11890	11890	5
526	20231214	121800	313952450	11890	11900	11900	11890	54
527	20231214	121700	313309870	11920	11920	11920	11920	0
528	20231214	121600	313309870	11920	11920	11920	11920	1
529	20231214	121500	313297950	11900	11900	11900	11900	0
530	20231214	121400	313297950	11900	11900	11900	11900	0
531	20231214	121300	313297950	11900	11900	11900	11900	0
532	20231214	121200	313297950	11900	11900	11900	11900	0
533	20231214	121100	313297950	11900	11900	11900	11900	2
534	20231214	121000	313274150	11890	11890	11890	11890	0
535	20231214	120900	313274150	11890	11890	11890	11890	0
536	20231214	120800	313274150	11890	11890	11890	11890	0
537	20231214	120700	313274150	11890	11900	11900	11890	428
538	20231214	120600	308182610	11900	11900	11900	11900	44
539	20231214	120500	307659010	11900	11900	11900	11900	0
540	20231214	120400	307659010	11900	11900	11900	11900	0
541	20231214	120300	307659010	11900	11900	11900	11900	0
542	20231214	120200	307659010	11900	11900	11900	11900	46
543	20231214	120100	307111610	11900	11900	11900	11900	1
544	20231214	120000	307099710	11890	11890	11890	11890	0
545	20231214	115900	307099710	11890	11890	11890	11890	0
546	20231214	115800	307099710	11890	11890	11890	11890	0
547	20231214	115700	307099710	11890	11890	11890	11890	0
548	20231214	115600	307099710	11890	11890	11890	11890	0
549	20231214	115500	307099710	11890	11890	11890	11890	0
550	20231214	115400	307099710	11890	11890	11890	11890	100
551	20231214	115300	305910710	11890	11890	11890	11890	0
552	20231214	115200	305910710	11890	11890	11890	11890	0
553	20231214	115100	305910710	11890	11890	11890	11890	0
554	20231214	115000	305910710	11890	11890	11890	11890	0
555	20231214	114900	305910710	11890	11890	11890	11890	0
556	20231214	114800	305910710	11890	11890	11890	11890	1
557	20231214	114700	305898820	11880	11880	11880	11880	0
558	20231214	114600	305898820	11880	11880	11880	11880	0
559	20231214	114500	305898820	11880	11880	11880	11880	110
560	20231214	114400	304592020	11910	11910	11910	11910	0
561	20231214	114300	304592020	11910	11910	11910	11910	0
562	20231214	114200	304592020	11910	11910	11910	11910	1
563	20231214	114100	304580110	11910	11910	11910	11910	0
564	20231214	114000	304580110	11910	11910	11910	11910	100
565	20231214	113900	303389110	11920	11920	11920	11920	0
566	20231214	113800	303389110	11920	11920	11920	11920	0
567	20231214	113700	303389110	11920	11920	11920	11920	9
568	20231214	113600	303281830	11920	11920	11920	11920	0
569	20231214	113500	303281830	11920	11920	11920	11920	0
570	20231214	113400	303281830	11920	11920	11920	11920	26
571	20231214	113300	302971910	11920	11920	11920	11920	31
572	20231214	113200	302602390	11920	11920	11920	11920	16
573	20231214	113100	302411670	11920	11920	11920	11920	116
574	20231214	113000	301028950	11920	11920	11920	11920	16
575	20231214	112900	300838230	11920	11920	11920	11920	36
576	20231214	112800	300409110	11880	11880	11880	11880	0
577	20231214	112700	300409110	11880	11880	11880	11880	100
578	20231214	112600	299221110	11870	11870	11870	11870	0
579	20231214	112500	299221110	11870	11880	11880	11870	163
580	20231214	112400	297285150	11870	11870	11870	11870	5
581	20231214	112300	297225800	11900	11900	11900	11900	0
582	20231214	112200	297225800	11900	11900	11900	11900	0
583	20231214	112100	297225800	11900	11880	11900	11880	501
584	20231214	112000	291263920	11900	11900	11900	11900	1
585	20231214	111900	291252020	11900	11900	11900	11900	0
586	20231214	111800	291252020	11900	11900	11900	11900	150
587	20231214	111700	289467020	11910	11910	11910	11910	5
588	20231214	111600	289407470	11910	11910	11910	11910	100
589	20231214	111500	288216470	11910	11910	11910	11910	0
590	20231214	111400	288216470	11910	11910	11910	11910	10
591	20231214	111300	288097370	11910	11910	11910	11910	0
592	20231214	111200	288097370	11910	11910	11910	11910	0
593	20231214	111100	288097370	11910	11900	11910	11900	31
594	20231214	111000	287728370	11860	11860	11860	11860	0
595	20231214	110900	287728370	11860	11860	11870	11860	388
596	20231214	110800	283122930	11870	11870	11870	11860	265
597	20231214	110700	279979410	11870	11870	11870	11870	115
598	20231214	110600	278614360	11870	11870	11870	11870	0
599	20231214	110500	278614360	11870	11870	11870	11870	0
600	20231214	110400	278614360	11870	11870	11870	11870	183
601	20231214	110300	276442150	11870	11900	11900	11870	1058
602	20231214	110200	263855450	11900	11900	11900	11900	18
603	20231214	110100	263641250	11900	11900	11900	11900	176
604	20231214	110000	261546850	11910	11910	11910	11910	847
605	20231214	105900	251459080	11920	11920	11920	11920	506
606	20231214	105800	245427560	11920	11920	11920	11920	16
607	20231214	105700	245236840	11930	11930	11930	11930	40
608	20231214	105600	244759640	11930	11920	11930	11920	22
609	20231214	105500	244497260	11920	11920	11920	11920	40
610	20231214	105400	244020460	11910	11910	11910	11910	0
611	20231214	105300	244020460	11910	11910	11910	11910	19
612	20231214	105200	243794170	11960	11950	11960	11910	55
613	20231214	105100	243137290	11910	11910	11910	11910	0
614	20231214	105000	243137290	11910	11910	11910	11910	36
615	20231214	104900	242708530	11920	11910	11920	11910	119
616	20231214	104800	241290240	11920	11920	11920	11920	3
617	20231214	104700	241254480	11920	11920	11920	11920	14
618	20231214	104600	241087600	11920	11920	11920	11920	16
619	20231214	104500	240896880	11920	11940	11940	11920	82
620	20231214	104400	239917970	11940	11940	11940	11940	17
621	20231214	104300	239714990	11940	11940	11940	11940	22
622	20231214	104200	239452310	11950	11950	11950	11950	2
623	20231214	104100	239428410	11950	11950	11950	11950	16
624	20231214	104000	239237210	11940	11920	11950	11920	42
625	20231214	103900	238736020	11900	11900	11900	11900	0
626	20231214	103800	238736020	11900	11940	11940	11900	917
627	20231214	103700	227802970	11940	11940	11940	11940	16
628	20231214	103600	227611930	11940	11940	11940	11940	0
629	20231214	103500	227611930	11940	11940	11940	11940	17
630	20231214	103400	227408950	11990	11990	11990	11990	6
631	20231214	103300	227337010	11930	11930	11930	11930	18
632	20231214	103200	227122270	11930	12000	12000	11930	66
633	20231214	103100	226331390	12000	11970	12000	11970	252
634	20231214	103000	223310210	11920	11920	11920	11920	34
635	20231214	102900	222904930	11920	11970	11970	11920	18
636	20231214	102800	222690320	11920	11920	11920	11920	77
637	20231214	102700	221772480	11920	11900	11920	11900	285
638	20231214	102600	218378980	11900	11920	11920	11900	296
639	20231214	102500	214853310	11920	11920	11920	11920	100
640	20231214	102400	213661310	11910	11920	11920	11910	23
641	20231214	102300	213387370	11920	11970	11970	11920	18
642	20231214	102200	213172710	11970	11970	11970	11970	1
643	20231214	102100	213160740	11910	11920	11920	11910	39
644	20231214	102000	212696180	11910	11910	11910	11910	17
645	20231214	101900	212493710	11950	11910	11950	11900	386
646	20231214	101800	207897460	11950	11920	11950	11910	253
647	20231214	101700	204882610	11930	11980	11980	11930	811
648	20231214	101600	195187640	11980	11990	11990	11980	172
649	20231214	101500	193126980	11990	11980	12000	11980	438
650	20231214	101400	187878490	12000	12010	12010	11990	459
651	20231214	101300	182371790	12010	12010	12010	12010	0
652	20231214	101200	182371790	12010	12070	12070	12010	159
653	20231214	101100	180462140	12070	12070	12070	12070	200
654	20231214	101000	178048140	12070	12070	12070	12070	0
655	20231214	100900	178048140	12070	12010	12070	12010	30
656	20231214	100800	177687180	12010	12010	12010	12010	1
657	20231214	100700	177675170	12080	12080	12080	12080	1
658	20231214	100600	177663090	12010	12010	12010	12010	170
659	20231214	100500	175621390	12080	12080	12080	12080	0
660	20231214	100400	175621390	12080	12020	12080	12020	20
661	20231214	100300	175379920	12020	12050	12050	12020	298
662	20231214	100200	171797620	12050	12050	12050	12050	11
663	20231214	100100	171665070	12050	12020	12050	12000	317
664	20231214	100000	167852530	12030	12030	12030	12030	0
665	20231214	095900	167852530	12030	12030	12030	12030	81
666	20231214	095800	166878100	12030	12030	12030	12030	66
667	20231214	095700	166084120	12030	12030	12030	12030	0
668	20231214	095600	166084120	12030	12030	12030	12030	12
669	20231214	095500	165939760	12020	12020	12020	12000	259
670	20231214	095400	162826680	12020	12020	12020	12020	0
671	20231214	095300	162826680	12020	12020	12020	12020	39
672	20231214	095200	162357900	12020	12020	12020	12020	8
673	20231214	095100	162261740	12020	12020	12020	12020	19
674	20231214	095000	162033360	12020	12000	12020	12000	3
675	20231214	094900	161997340	11990	11990	11990	11990	0
676	20231214	094800	161997340	11990	11990	12000	11990	121
677	20231214	094700	160546460	11990	11980	11990	11970	126
678	20231214	094600	159037010	11990	11990	11990	11990	81
679	20231214	094500	158065820	11990	12000	12000	11990	151
680	20231214	094400	156255230	12000	12000	12000	12000	249
681	20231214	094300	153267230	12010	12020	12020	12010	288
682	20231214	094200	149807260	12020	12030	12030	12020	442
683	20231214	094100	144492220	12040	12050	12050	12040	140
684	20231214	094000	142806210	12080	12070	12080	12050	188
685	20231214	093900	140539290	12080	12080	12080	12080	0
686	20231214	093800	140539290	12080	12080	12080	12080	143
687	20231214	093700	138811850	12080	12080	12080	12080	76
688	20231214	093600	137893770	12080	12080	12080	12080	103
689	20231214	093500	136649530	12080	12090	12090	12080	34
690	20231214	093400	136238780	12090	12110	12110	12090	315
691	20231214	093300	132428530	12140	12140	12140	12140	0
692	20231214	093200	132428530	12140	12140	12140	12140	8
693	20231214	093100	132331410	12100	12100	12100	12100	0
694	20231214	093000	132331410	12100	12110	12110	12100	258
695	20231214	092900	129207510	12110	12120	12140	12110	401
696	20231214	092800	124349370	12140	12130	12140	12120	662
697	20231214	092700	116325340	12130	12140	12140	12130	105
698	20231214	092600	115051440	12130	12150	12150	12130	493
699	20231214	092500	109066600	12150	12150	12150	12150	36
700	20231214	092400	108629200	12160	12170	12170	12160	313
701	20231214	092300	104821280	12180	12180	12180	12180	189
702	20231214	092200	102519260	12180	12180	12200	12180	602
703	20231214	092100	95182010	12190	12200	12200	12190	134
704	20231214	092000	93547530	12200	12200	12200	12200	45
705	20231214	091900	92998530	12200	12200	12200	12200	46
706	20231214	091800	92437330	12200	12200	12200	12200	10
707	20231214	091700	92315330	12190	12190	12190	12190	2
708	20231214	091600	92290950	12180	12180	12180	12180	50
709	20231214	091500	91681950	12180	12210	12220	12180	86
710	20231214	091400	90631760	12210	12200	12210	12200	32
711	20231214	091300	90241160	12170	12170	12170	12170	0
712	20231214	091200	90241160	12170	12180	12180	12170	802
713	20231214	091100	80477940	12180	12210	12210	12180	1609
714	20231214	091000	60856960	12210	12230	12250	12210	1336
715	20231214	090900	44538760	12250	12250	12250	12250	42
716	20231214	090800	44024260	12260	12230	12260	12230	401
717	20231214	090700	39119400	12250	12230	12250	12230	298
718	20231214	090600	35474000	12250	12240	12260	12240	35
719	20231214	090500	35044970	12240	12250	12250	12240	156
720	20231214	090400	33134720	12270	12270	12270	12240	504
721	20231214	090300	26951390	12260	12240	12260	12240	640
722	20231214	090200	19112850	12240	12250	12250	12240	68
723	20231214	090100	18280370	12250	12250	12280	12250	356
724	20231214	090000	13918650	12250	12250	12250	12250	1057