KissMeData/366030/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211500	249954970	5940	5940	5940	5940	2813
3	20231214	211400	249954970	5940	5940	5940	5940	0
4	20231214	211300	249954970	5940	5940	5940	5940	0
5	20231214	211200	249954970	5940	5940	5940	5940	0
6	20231214	211100	249954970	5940	5940	5940	5940	0
7	20231214	211000	249954970	5940	5940	5940	5940	0
8	20231214	210900	249954970	5940	5940	5940	5940	0
9	20231214	210800	249954970	5940	5940	5940	5940	0
10	20231214	210700	249954970	5940	5940	5940	5940	0
11	20231214	210600	249954970	5940	5940	5940	5940	0
12	20231214	210500	249954970	5940	5940	5940	5940	0
13	20231214	210400	249954970	5940	5940	5940	5940	0
14	20231214	210300	249954970	5940	5940	5940	5940	0
15	20231214	210200	249954970	5940	5940	5940	5940	0
16	20231214	210100	249954970	5940	5940	5940	5940	0
17	20231214	210000	249954970	5940	5940	5940	5940	0
18	20231214	205900	249954970	5940	5940	5940	5940	0
19	20231214	205800	249954970	5940	5940	5940	5940	0
20	20231214	205700	249954970	5940	5940	5940	5940	0
21	20231214	205600	249954970	5940	5940	5940	5940	0
22	20231214	205500	249954970	5940	5940	5940	5940	0
23	20231214	205400	249954970	5940	5940	5940	5940	0
24	20231214	205300	249954970	5940	5940	5940	5940	0
25	20231214	205200	249954970	5940	5940	5940	5940	0
26	20231214	205100	249954970	5940	5940	5940	5940	0
27	20231214	205000	249954970	5940	5940	5940	5940	0
28	20231214	204900	249954970	5940	5940	5940	5940	0
29	20231214	204800	249954970	5940	5940	5940	5940	0
30	20231214	204700	249954970	5940	5940	5940	5940	0
31	20231214	204600	249954970	5940	5940	5940	5940	0
32	20231214	204500	249954970	5940	5940	5940	5940	2813
33	20231214	204400	249954970	5940	5940	5940	5940	0
34	20231214	204300	249954970	5940	5940	5940	5940	0
35	20231214	204200	249954970	5940	5940	5940	5940	0
36	20231214	204100	249954970	5940	5940	5940	5940	0
37	20231214	204000	249954970	5940	5940	5940	5940	0
38	20231214	203900	249954970	5940	5940	5940	5940	0
39	20231214	203800	249954970	5940	5940	5940	5940	0
40	20231214	203700	249954970	5940	5940	5940	5940	0
41	20231214	203600	249954970	5940	5940	5940	5940	0
42	20231214	203500	249954970	5940	5940	5940	5940	0
43	20231214	203400	249954970	5940	5940	5940	5940	0
44	20231214	203300	249954970	5940	5940	5940	5940	0
45	20231214	203200	249954970	5940	5940	5940	5940	0
46	20231214	203100	249954970	5940	5940	5940	5940	0
47	20231214	203000	249954970	5940	5940	5940	5940	0
48	20231214	202900	249954970	5940	5940	5940	5940	0
49	20231214	202800	249954970	5940	5940	5940	5940	0
50	20231214	202700	249954970	5940	5940	5940	5940	0
51	20231214	202600	249954970	5940	5940	5940	5940	0
52	20231214	202500	249954970	5940	5940	5940	5940	0
53	20231214	202400	249954970	5940	5940	5940	5940	0
54	20231214	202300	249954970	5940	5940	5940	5940	0
55	20231214	202200	249954970	5940	5940	5940	5940	0
56	20231214	202100	249954970	5940	5940	5940	5940	0
57	20231214	202000	249954970	5940	5940	5940	5940	0
58	20231214	201900	249954970	5940	5940	5940	5940	0
59	20231214	201800	249954970	5940	5940	5940	5940	0
60	20231214	201700	249954970	5940	5940	5940	5940	0
61	20231214	201600	249954970	5940	5940	5940	5940	0
62	20231214	201500	249954970	5940	5940	5940	5940	2813
63	20231214	201400	249954970	5940	5940	5940	5940	0
64	20231214	201300	249954970	5940	5940	5940	5940	0
65	20231214	201200	249954970	5940	5940	5940	5940	0
66	20231214	201100	249954970	5940	5940	5940	5940	0
67	20231214	201000	249954970	5940	5940	5940	5940	0
68	20231214	200900	249954970	5940	5940	5940	5940	0
69	20231214	200800	249954970	5940	5940	5940	5940	0
70	20231214	200700	249954970	5940	5940	5940	5940	0
71	20231214	200600	249954970	5940	5940	5940	5940	0
72	20231214	200500	249954970	5940	5940	5940	5940	0
73	20231214	200400	249954970	5940	5940	5940	5940	0
74	20231214	200300	249954970	5940	5940	5940	5940	0
75	20231214	200200	249954970	5940	5940	5940	5940	0
76	20231214	200100	249954970	5940	5940	5940	5940	0
77	20231214	200000	249954970	5940	5940	5940	5940	0
78	20231214	195900	249954970	5940	5940	5940	5940	0
79	20231214	195800	249954970	5940	5940	5940	5940	0
80	20231214	195700	249954970	5940	5940	5940	5940	0
81	20231214	195600	249954970	5940	5940	5940	5940	0
82	20231214	195500	249954970	5940	5940	5940	5940	0
83	20231214	195400	249954970	5940	5940	5940	5940	0
84	20231214	195300	249954970	5940	5940	5940	5940	0
85	20231214	195200	249954970	5940	5940	5940	5940	0
86	20231214	195100	249954970	5940	5940	5940	5940	0
87	20231214	195000	249954970	5940	5940	5940	5940	0
88	20231214	194900	249954970	5940	5940	5940	5940	0
89	20231214	194800	249954970	5940	5940	5940	5940	0
90	20231214	194700	249954970	5940	5940	5940	5940	0
91	20231214	194600	249954970	5940	5940	5940	5940	0
92	20231214	194500	249954970	5940	5940	5940	5940	2813
93	20231214	194400	249954970	5940	5940	5940	5940	0
94	20231214	194300	249954970	5940	5940	5940	5940	0
95	20231214	194200	249954970	5940	5940	5940	5940	0
96	20231214	194100	249954970	5940	5940	5940	5940	0
97	20231214	194000	249954970	5940	5940	5940	5940	0
98	20231214	193900	249954970	5940	5940	5940	5940	0
99	20231214	193800	249954970	5940	5940	5940	5940	0
100	20231214	193700	249954970	5940	5940	5940	5940	0
101	20231214	193600	249954970	5940	5940	5940	5940	0
102	20231214	193500	249954970	5940	5940	5940	5940	0
103	20231214	193400	249954970	5940	5940	5940	5940	0
104	20231214	193300	249954970	5940	5940	5940	5940	0
105	20231214	193200	249954970	5940	5940	5940	5940	0
106	20231214	193100	249954970	5940	5940	5940	5940	0
107	20231214	193000	249954970	5940	5940	5940	5940	0
108	20231214	192900	249954970	5940	5940	5940	5940	0
109	20231214	192800	249954970	5940	5940	5940	5940	0
110	20231214	192700	249954970	5940	5940	5940	5940	0
111	20231214	192600	249954970	5940	5940	5940	5940	0
112	20231214	192500	249954970	5940	5940	5940	5940	0
113	20231214	192400	249954970	5940	5940	5940	5940	0
114	20231214	192300	249954970	5940	5940	5940	5940	0
115	20231214	192200	249954970	5940	5940	5940	5940	0
116	20231214	192100	249954970	5940	5940	5940	5940	0
117	20231214	192000	249954970	5940	5940	5940	5940	0
118	20231214	191900	249954970	5940	5940	5940	5940	0
119	20231214	191800	249954970	5940	5940	5940	5940	0
120	20231214	191700	249954970	5940	5940	5940	5940	0
121	20231214	191600	249954970	5940	5940	5940	5940	0
122	20231214	191500	249954970	5940	5940	5940	5940	2813
123	20231214	191400	249954970	5940	5940	5940	5940	0
124	20231214	191300	249954970	5940	5940	5940	5940	0
125	20231214	191200	249954970	5940	5940	5940	5940	0
126	20231214	191100	249954970	5940	5940	5940	5940	0
127	20231214	191000	249954970	5940	5940	5940	5940	0
128	20231214	190900	249954970	5940	5940	5940	5940	0
129	20231214	190800	249954970	5940	5940	5940	5940	0
130	20231214	190700	249954970	5940	5940	5940	5940	0
131	20231214	190600	249954970	5940	5940	5940	5940	0
132	20231214	190500	249954970	5940	5940	5940	5940	0
133	20231214	190400	249954970	5940	5940	5940	5940	0
134	20231214	190300	249954970	5940	5940	5940	5940	0
135	20231214	190200	249954970	5940	5940	5940	5940	0
136	20231214	190100	249954970	5940	5940	5940	5940	0
137	20231214	190000	249954970	5940	5940	5940	5940	0
138	20231214	185900	249954970	5940	5940	5940	5940	0
139	20231214	185800	249954970	5940	5940	5940	5940	0
140	20231214	185700	249954970	5940	5940	5940	5940	0
141	20231214	185600	249954970	5940	5940	5940	5940	0
142	20231214	185500	249954970	5940	5940	5940	5940	0
143	20231214	185400	249954970	5940	5940	5940	5940	0
144	20231214	185300	249954970	5940	5940	5940	5940	0
145	20231214	185200	249954970	5940	5940	5940	5940	0
146	20231214	185100	249954970	5940	5940	5940	5940	0
147	20231214	185000	249954970	5940	5940	5940	5940	0
148	20231214	184900	249954970	5940	5940	5940	5940	0
149	20231214	184800	249954970	5940	5940	5940	5940	0
150	20231214	184700	249954970	5940	5940	5940	5940	0
151	20231214	184600	249954970	5940	5940	5940	5940	0
152	20231214	184500	249954970	5940	5940	5940	5940	2813
153	20231214	184400	249954970	5940	5940	5940	5940	0
154	20231214	184300	249954970	5940	5940	5940	5940	0
155	20231214	184200	249954970	5940	5940	5940	5940	0
156	20231214	184100	249954970	5940	5940	5940	5940	0
157	20231214	184000	249954970	5940	5940	5940	5940	0
158	20231214	183900	249954970	5940	5940	5940	5940	0
159	20231214	183800	249954970	5940	5940	5940	5940	0
160	20231214	183700	249954970	5940	5940	5940	5940	0
161	20231214	183600	249954970	5940	5940	5940	5940	0
162	20231214	183500	249954970	5940	5940	5940	5940	0
163	20231214	183400	249954970	5940	5940	5940	5940	0
164	20231214	183300	249954970	5940	5940	5940	5940	0
165	20231214	183200	249954970	5940	5940	5940	5940	0
166	20231214	183100	249954970	5940	5940	5940	5940	0
167	20231214	183000	249954970	5940	5940	5940	5940	0
168	20231214	182900	249954970	5940	5940	5940	5940	0
169	20231214	182800	249954970	5940	5940	5940	5940	0
170	20231214	182700	249954970	5940	5940	5940	5940	0
171	20231214	182600	249954970	5940	5940	5940	5940	0
172	20231214	182500	249954970	5940	5940	5940	5940	0
173	20231214	182400	249954970	5940	5940	5940	5940	0
174	20231214	182300	249954970	5940	5940	5940	5940	0
175	20231214	182200	249954970	5940	5940	5940	5940	0
176	20231214	182100	249954970	5940	5940	5940	5940	0
177	20231214	182000	249954970	5940	5940	5940	5940	0
178	20231214	181900	249954970	5940	5940	5940	5940	0
179	20231214	181800	249954970	5940	5940	5940	5940	0
180	20231214	181700	249954970	5940	5940	5940	5940	0
181	20231214	181600	249954970	5940	5940	5940	5940	0
182	20231214	181500	249954970	5940	5940	5940	5940	2813
183	20231214	181400	249954970	5940	5940	5940	5940	0
184	20231214	181300	249954970	5940	5940	5940	5940	0
185	20231214	181200	249954970	5940	5940	5940	5940	0
186	20231214	181100	249954970	5940	5940	5940	5940	0
187	20231214	181000	249954970	5940	5940	5940	5940	0
188	20231214	180900	249954970	5940	5940	5940	5940	0
189	20231214	180800	249954970	5940	5940	5940	5940	0
190	20231214	180700	249954970	5940	5940	5940	5940	0
191	20231214	180600	249954970	5940	5940	5940	5940	0
192	20231214	180500	249954970	5940	5940	5940	5940	0
193	20231214	180400	249954970	5940	5940	5940	5940	0
194	20231214	180300	249954970	5940	5940	5940	5940	0
195	20231214	180200	249954970	5940	5940	5940	5940	0
196	20231214	180100	249954970	5940	5940	5940	5940	0
197	20231214	180000	249954970	5940	5940	5940	5940	0
198	20231214	175900	249954970	5940	5940	5940	5940	0
199	20231214	175800	249954970	5940	5940	5940	5940	0
200	20231214	175700	249954970	5940	5940	5940	5940	0
201	20231214	175600	249954970	5940	5940	5940	5940	0
202	20231214	175500	249954970	5940	5940	5940	5940	0
203	20231214	175400	249954970	5940	5940	5940	5940	0
204	20231214	175300	249954970	5940	5940	5940	5940	0
205	20231214	175200	249954970	5940	5940	5940	5940	0
206	20231214	175100	249954970	5940	5940	5940	5940	0
207	20231214	175000	249954970	5940	5940	5940	5940	0
208	20231214	174900	249954970	5940	5940	5940	5940	0
209	20231214	174800	249954970	5940	5940	5940	5940	0
210	20231214	174700	249954970	5940	5940	5940	5940	0
211	20231214	174600	249954970	5940	5940	5940	5940	0
212	20231214	174500	249954970	5940	5940	5940	5940	2813
213	20231214	174400	249954970	5940	5940	5940	5940	0
214	20231214	174300	249954970	5940	5940	5940	5940	0
215	20231214	174200	249954970	5940	5940	5940	5940	0
216	20231214	174100	249954970	5940	5940	5940	5940	0
217	20231214	174000	249954970	5940	5940	5940	5940	0
218	20231214	173900	249954970	5940	5940	5940	5940	0
219	20231214	173800	249954970	5940	5940	5940	5940	0
220	20231214	173700	249954970	5940	5940	5940	5940	0
221	20231214	173600	249954970	5940	5940	5940	5940	0
222	20231214	173500	249954970	5940	5940	5940	5940	0
223	20231214	173400	249954970	5940	5940	5940	5940	0
224	20231214	173300	249954970	5940	5940	5940	5940	0
225	20231214	173200	249954970	5940	5940	5940	5940	0
226	20231214	173100	249954970	5940	5940	5940	5940	0
227	20231214	173000	249954970	5940	5940	5940	5940	0
228	20231214	172900	249954970	5940	5940	5940	5940	0
229	20231214	172800	249954970	5940	5940	5940	5940	0
230	20231214	172700	249954970	5940	5940	5940	5940	0
231	20231214	172600	249954970	5940	5940	5940	5940	0
232	20231214	172500	249954970	5940	5940	5940	5940	0
233	20231214	172400	249954970	5940	5940	5940	5940	0
234	20231214	172300	249954970	5940	5940	5940	5940	0
235	20231214	172200	249954970	5940	5940	5940	5940	0
236	20231214	172100	249954970	5940	5940	5940	5940	0
237	20231214	172000	249954970	5940	5940	5940	5940	0
238	20231214	171900	249954970	5940	5940	5940	5940	0
239	20231214	171800	249954970	5940	5940	5940	5940	0
240	20231214	171700	249954970	5940	5940	5940	5940	0
241	20231214	171600	249954970	5940	5940	5940	5940	0
242	20231214	171500	249954970	5940	5940	5940	5940	2813
243	20231214	171400	249954970	5940	5940	5940	5940	0
244	20231214	171300	249954970	5940	5940	5940	5940	0
245	20231214	171200	249954970	5940	5940	5940	5940	0
246	20231214	171100	249954970	5940	5940	5940	5940	0
247	20231214	171000	249954970	5940	5940	5940	5940	0
248	20231214	170900	249954970	5940	5940	5940	5940	0
249	20231214	170800	249954970	5940	5940	5940	5940	0
250	20231214	170700	249954970	5940	5940	5940	5940	0
251	20231214	170600	249954970	5940	5940	5940	5940	0
252	20231214	170500	249954970	5940	5940	5940	5940	0
253	20231214	170400	249954970	5940	5940	5940	5940	0
254	20231214	170300	249954970	5940	5940	5940	5940	0
255	20231214	170200	249954970	5940	5940	5940	5940	0
256	20231214	170100	249954970	5940	5940	5940	5940	0
257	20231214	170000	249954970	5940	5940	5940	5940	0
258	20231214	165900	249954970	5940	5940	5940	5940	0
259	20231214	165800	249954970	5940	5940	5940	5940	0
260	20231214	165700	249954970	5940	5940	5940	5940	0
261	20231214	165600	249954970	5940	5940	5940	5940	0
262	20231214	165500	249954970	5940	5940	5940	5940	0
263	20231214	165400	249954970	5940	5940	5940	5940	0
264	20231214	165300	249954970	5940	5940	5940	5940	0
265	20231214	165200	249954970	5940	5940	5940	5940	0
266	20231214	165100	249954970	5940	5940	5940	5940	0
267	20231214	165000	249954970	5940	5940	5940	5940	0
268	20231214	164900	249954970	5940	5940	5940	5940	0
269	20231214	164800	249954970	5940	5940	5940	5940	0
270	20231214	164700	249954970	5940	5940	5940	5940	0
271	20231214	164600	249954970	5940	5940	5940	5940	0
272	20231214	164500	249954970	5940	5940	5940	5940	2813
273	20231214	164400	249954970	5940	5940	5940	5940	0
274	20231214	164300	249954970	5940	5940	5940	5940	0
275	20231214	164200	249954970	5940	5940	5940	5940	0
276	20231214	164100	249954970	5940	5940	5940	5940	0
277	20231214	164000	249954970	5940	5940	5940	5940	0
278	20231214	163900	249954970	5940	5940	5940	5940	0
279	20231214	163800	249954970	5940	5940	5940	5940	0
280	20231214	163700	249954970	5940	5940	5940	5940	0
281	20231214	163600	249954970	5940	5940	5940	5940	0
282	20231214	163500	249954970	5940	5940	5940	5940	0
283	20231214	163400	249954970	5940	5940	5940	5940	0
284	20231214	163300	249954970	5940	5940	5940	5940	0
285	20231214	163200	249954970	5940	5940	5940	5940	0
286	20231214	163100	249954970	5940	5940	5940	5940	0
287	20231214	163000	249954970	5940	5940	5940	5940	0
288	20231214	162900	249954970	5940	5940	5940	5940	0
289	20231214	162800	249954970	5940	5940	5940	5940	0
290	20231214	162700	249954970	5940	5940	5940	5940	0
291	20231214	162600	249954970	5940	5940	5940	5940	0
292	20231214	162500	249954970	5940	5940	5940	5940	0
293	20231214	162400	249954970	5940	5940	5940	5940	0
294	20231214	162300	249954970	5940	5940	5940	5940	0
295	20231214	162200	249954970	5940	5940	5940	5940	0
296	20231214	162100	249954970	5940	5940	5940	5940	0
297	20231214	162000	249954970	5940	5940	5940	5940	0
298	20231214	161900	249954970	5940	5940	5940	5940	0
299	20231214	161800	249954970	5940	5940	5940	5940	0
300	20231214	161700	249954970	5940	5940	5940	5940	0
301	20231214	161600	249954970	5940	5940	5940	5940	0
302	20231214	161500	249954970	5940	5940	5940	5940	2813
303	20231214	161400	249954970	5940	5940	5940	5940	0
304	20231214	161300	249954970	5940	5940	5940	5940	0
305	20231214	161200	249954970	5940	5940	5940	5940	0
306	20231214	161100	249954970	5940	5940	5940	5940	0
307	20231214	161000	249954970	5940	5940	5940	5940	0
308	20231214	160900	249954970	5940	5940	5940	5940	0
309	20231214	160800	249954970	5940	5940	5940	5940	0
310	20231214	160700	249954970	5940	5940	5940	5940	0
311	20231214	160600	249954970	5940	5940	5940	5940	0
312	20231214	160500	249954970	5940	5940	5940	5940	0
313	20231214	160400	249954970	5940	5940	5940	5940	0
314	20231214	160300	249954970	5940	5940	5940	5940	0
315	20231214	160200	249954970	5940	5940	5940	5940	0
316	20231214	160100	249954970	5940	5940	5940	5940	0
317	20231214	160000	249954970	5940	5940	5940	5940	0
318	20231214	155900	249954970	5940	5940	5940	5940	0
319	20231214	155800	249954970	5940	5940	5940	5940	0
320	20231214	155700	249954970	5940	5940	5940	5940	0
321	20231214	155600	249954970	5940	5940	5940	5940	0
322	20231214	155500	249954970	5940	5940	5940	5940	0
323	20231214	155400	249954970	5940	5940	5940	5940	0
324	20231214	155300	249954970	5940	5940	5940	5940	0
325	20231214	155200	249954970	5940	5940	5940	5940	0
326	20231214	155100	249954970	5940	5940	5940	5940	0
327	20231214	155000	249954970	5940	5940	5940	5940	0
328	20231214	154900	249954970	5940	5940	5940	5940	0
329	20231214	154800	249954970	5940	5940	5940	5940	0
330	20231214	154700	249954970	5940	5940	5940	5940	0
331	20231214	154600	249954970	5940	5940	5940	5940	0
332	20231214	154500	249954970	5940	5940	5940	5940	2813
333	20231214	154400	249954970	5940	5940	5940	5940	0
334	20231214	154300	249954970	5940	5940	5940	5940	0
335	20231214	154200	249954970	5940	5940	5940	5940	0
336	20231214	154100	249954970	5940	5940	5940	5940	0
337	20231214	154000	249954970	5940	5940	5940	5940	0
338	20231214	153900	249954970	5940	5940	5940	5940	0
339	20231214	153800	249954970	5940	5940	5940	5940	0
340	20231214	153700	249954970	5940	5940	5940	5940	0
341	20231214	153600	249954970	5940	5940	5940	5940	0
342	20231214	153500	249954970	5940	5940	5940	5940	0
343	20231214	153400	249954970	5940	5940	5940	5940	0
344	20231214	153300	249954970	5940	5940	5940	5940	0
345	20231214	153200	249954970	5940	5940	5940	5940	0
346	20231214	153100	249954970	5940	5940	5940	5940	0
347	20231214	153000	249954970	5940	5940	5940	5940	2813
348	20231214	152900	233245750	5950	5950	5950	5950	0
349	20231214	152800	233245750	5950	5950	5950	5950	0
350	20231214	152700	233245750	5950	5950	5950	5950	0
351	20231214	152600	233245750	5950	5950	5950	5950	0
352	20231214	152500	233245750	5950	5950	5950	5950	0
353	20231214	152400	233245750	5950	5950	5950	5950	0
354	20231214	152300	233245750	5950	5950	5950	5950	0
355	20231214	152200	233245750	5950	5950	5950	5950	0
356	20231214	152100	233245750	5950	5950	5950	5950	0
357	20231214	152000	233245750	5950	5950	5950	5950	0
358	20231214	151900	233245750	5950	5980	5980	5950	2747
359	20231214	151800	216892260	5980	5980	5980	5980	0
360	20231214	151700	216892260	5980	5980	5980	5980	0
361	20231214	151600	216892260	5980	5980	5980	5980	55
362	20231214	151500	216563360	5980	5980	5980	5980	0
363	20231214	151400	216563360	5980	5980	5980	5960	153
364	20231214	151300	215651440	5960	5960	5960	5960	0
365	20231214	151200	215651440	5960	5960	5960	5960	0
366	20231214	151100	215651440	5960	5960	5960	5960	40
367	20231214	151000	215413040	5960	5970	5970	5960	318
368	20231214	150900	213516900	5970	5970	5970	5970	261
369	20231214	150800	211958730	5970	5970	5970	5970	112
370	20231214	150700	211290090	5970	5970	5970	5970	6
371	20231214	150600	211254270	5970	5970	5970	5970	2
372	20231214	150500	211242330	5960	5960	5960	5960	18
373	20231214	150400	211135050	5970	5970	5970	5970	40
374	20231214	150300	210896250	5970	5970	5970	5970	698
375	20231214	150200	206729190	5970	5970	5970	5970	343
376	20231214	150100	204681480	5970	5970	5970	5970	0
377	20231214	150000	204681480	5970	5970	5970	5970	0
378	20231214	145900	204681480	5970	5970	5970	5970	2
379	20231214	145800	204669540	5980	5980	5980	5980	2
380	20231214	145700	204657580	5970	5970	5970	5970	234
381	20231214	145600	203260600	5970	5970	5970	5970	85
382	20231214	145500	202753150	5980	5980	5980	5980	0
383	20231214	145400	202753150	5980	5980	5980	5980	0
384	20231214	145300	202753150	5980	5980	5980	5970	40
385	20231214	145200	202514250	5980	5980	5980	5980	13
386	20231214	145100	202436510	5970	5970	5970	5970	482
387	20231214	145000	199558970	5970	5970	5970	5970	3
388	20231214	144900	199541060	5970	5960	5970	5960	11
389	20231214	144800	199475490	5960	5960	5960	5960	0
390	20231214	144700	199475490	5960	5960	5960	5960	2
391	20231214	144600	199463570	5970	5970	5970	5970	55
392	20231214	144500	199135220	5970	5970	5970	5970	0
393	20231214	144400	199135220	5970	5970	5970	5970	140
394	20231214	144300	198299420	5970	5960	5970	5960	71
395	20231214	144200	197876250	5960	5960	5970	5960	1200
396	20231214	144100	190714250	5960	5960	5960	5960	30
397	20231214	144000	190535450	5970	5970	5970	5970	100
398	20231214	143900	189938450	5970	5970	5970	5970	50
399	20231214	143800	189639950	5970	5970	5970	5970	280
400	20231214	143700	187968350	5970	5970	5970	5970	1
401	20231214	143600	187962380	5960	5960	5960	5960	154
402	20231214	143500	187044540	5960	5960	5960	5960	0
403	20231214	143400	187044540	5960	5960	5960	5960	0
404	20231214	143300	187044540	5960	5960	5960	5960	40
405	20231214	143200	186806140	5960	5960	5960	5960	2
406	20231214	143100	186794220	5960	5960	5960	5960	0
407	20231214	143000	186794220	5960	5960	5960	5960	1
408	20231214	142900	186788260	5960	5960	5960	5960	300
409	20231214	142800	185000260	5960	5960	5960	5960	1
410	20231214	142700	184994300	5960	5960	5960	5960	0
411	20231214	142600	184994300	5960	5960	5960	5960	1
412	20231214	142500	184988340	5960	5960	5960	5960	2
413	20231214	142400	184976420	5960	5960	5960	5960	95
414	20231214	142300	184410220	5960	5960	5960	5960	0
415	20231214	142200	184410220	5960	5960	5960	5960	1
416	20231214	142100	184404260	5960	5960	5960	5960	1
417	20231214	142000	184398300	5950	5960	5960	5950	3
418	20231214	141900	184380440	5960	5960	5960	5960	0
419	20231214	141800	184380440	5960	5960	5960	5960	1
420	20231214	141700	184374480	5950	5950	5950	5950	79
421	20231214	141600	183904430	5960	5960	5960	5960	1
422	20231214	141500	183898470	5960	5960	5960	5960	400
423	20231214	141400	181514470	5970	5970	5970	5970	1
424	20231214	141300	181508500	5970	5970	5970	5970	0
425	20231214	141200	181508500	5970	5970	5970	5970	1
426	20231214	141100	181502530	5970	5970	5970	5970	0
427	20231214	141000	181502530	5970	5970	5970	5970	1
428	20231214	140900	181496560	5970	5970	5970	5970	0
429	20231214	140800	181496560	5970	5960	5970	5960	17
430	20231214	140700	181395230	5970	5970	5970	5970	0
431	20231214	140600	181395230	5970	5970	5970	5970	1
432	20231214	140500	181389260	5970	5970	5970	5970	0
433	20231214	140400	181389260	5970	5970	5970	5970	1
434	20231214	140300	181383290	5970	5970	5970	5970	0
435	20231214	140200	181383290	5970	5970	5970	5970	81
436	20231214	140100	180899720	5970	5970	5970	5970	0
437	20231214	140000	180899720	5970	5970	5970	5970	1
438	20231214	135900	180893750	5970	5970	5970	5970	1
439	20231214	135800	180887780	5980	5980	5980	5980	1
440	20231214	135700	180881800	5980	5980	5980	5980	0
441	20231214	135600	180881800	5980	5980	5980	5980	1
442	20231214	135500	180875820	5980	5980	5980	5980	1
443	20231214	135400	180869840	5980	5980	5980	5980	1
444	20231214	135300	180863860	5980	5980	5980	5980	0
445	20231214	135200	180863860	5980	5980	5980	5980	70
446	20231214	135100	180445260	5980	5980	5980	5980	0
447	20231214	135000	180445260	5980	5970	5980	5970	17
448	20231214	134900	180343760	5980	5980	5980	5980	0
449	20231214	134800	180343760	5980	5980	5980	5980	1
450	20231214	134700	180337780	5980	5980	5980	5980	0
451	20231214	134600	180337780	5980	5980	5980	5980	1
452	20231214	134500	180331800	5980	5980	5980	5980	0
453	20231214	134400	180331800	5980	5980	5980	5980	21
454	20231214	134300	180206220	5980	5980	5980	5980	10
455	20231214	134200	180146420	5980	5980	5980	5980	1
456	20231214	134100	180140440	5960	5980	5980	5960	284
457	20231214	134000	178447720	5980	5980	5980	5980	2
458	20231214	133900	178435760	5980	5980	5980	5980	0
459	20231214	133800	178435760	5980	5980	5980	5980	1
460	20231214	133700	178429780	5990	5990	5990	5990	10
461	20231214	133600	178369880	5990	5990	5990	5990	201
462	20231214	133500	177165890	5990	5990	5990	5990	0
463	20231214	133400	177165890	5990	5990	5990	5990	1
464	20231214	133300	177159900	5990	5990	5990	5990	5
465	20231214	133200	177129950	5990	5990	5990	5960	341
466	20231214	133100	175096960	5990	5990	5990	5990	41
467	20231214	133000	174851370	5990	5990	5990	5990	1
468	20231214	132900	174845380	5960	5960	5960	5960	58
469	20231214	132800	174499700	5990	5990	5990	5990	1
470	20231214	132700	174493710	5990	5990	5990	5990	0
471	20231214	132600	174493710	5990	5990	5990	5990	1
472	20231214	132500	174487720	5990	5990	5990	5990	0
473	20231214	132400	174487720	5990	5990	5990	5990	1
474	20231214	132300	174481730	5990	5990	5990	5990	0
475	20231214	132200	174481730	5990	5990	5990	5990	1
476	20231214	132100	174475740	5990	5990	5990	5990	1
477	20231214	132000	174469750	5990	5990	5990	5990	1
478	20231214	131900	174463760	5980	5980	5980	5980	0
479	20231214	131800	174463760	5980	5980	5980	5980	930
480	20231214	131700	168902360	5980	5980	5980	5980	0
481	20231214	131600	168902360	5980	5980	5980	5980	1
482	20231214	131500	168896380	5980	5980	5980	5980	0
483	20231214	131400	168896380	5980	5980	5980	5980	1
484	20231214	131300	168890400	5970	5960	5970	5960	1551
485	20231214	131200	159631140	5970	5970	5970	5970	1
486	20231214	131100	159625170	5960	5960	5960	5960	5
487	20231214	131000	159595370	5970	5970	5970	5970	1
488	20231214	130900	159589400	5970	5970	5970	5970	0
489	20231214	130800	159589400	5970	5970	5970	5970	1
490	20231214	130700	159583430	5970	5970	5970	5970	0
491	20231214	130600	159583430	5970	5970	5970	5970	1
492	20231214	130500	159577460	5970	5970	5970	5970	0
493	20231214	130400	159577460	5970	5970	5970	5970	1
494	20231214	130300	159571490	5970	5970	5970	5970	8
495	20231214	130200	159523730	5970	5970	5970	5970	1
496	20231214	130100	159517760	5970	5970	5970	5970	0
497	20231214	130000	159517760	5970	5970	5970	5950	398
498	20231214	125900	157145700	5970	5960	5970	5960	1005
499	20231214	125800	151147110	5960	5960	5960	5960	10
500	20231214	125700	151087510	5960	5960	5960	5960	12
501	20231214	125600	151015990	5960	5960	5960	5960	105
502	20231214	125500	150390190	5960	5960	5970	5960	28
503	20231214	125400	150223260	5960	5960	5960	5960	2
504	20231214	125300	150211340	5950	5960	5960	5950	20
505	20231214	125200	150092260	5960	5970	5970	5960	708
506	20231214	125100	145872570	5970	5970	5970	5970	0
507	20231214	125000	145872570	5970	5970	5970	5970	1
508	20231214	124900	145866600	5970	5970	5970	5970	0
509	20231214	124800	145866600	5970	5970	5970	5970	1
510	20231214	124700	145860630	5970	5970	5970	5970	0
511	20231214	124600	145860630	5970	5970	5970	5970	1
512	20231214	124500	145854660	5970	5970	5970	5970	1
513	20231214	124400	145848690	5970	5970	5970	5970	1
514	20231214	124300	145842720	5970	5970	5970	5970	0
515	20231214	124200	145842720	5970	5970	5970	5970	7
516	20231214	124100	145800930	5970	5970	5970	5970	0
517	20231214	124000	145800930	5970	5970	5970	5970	1
518	20231214	123900	145794960	5960	5960	5960	5960	313
519	20231214	123800	143929480	5960	5960	5960	5960	1
520	20231214	123700	143923520	5960	5960	5960	5960	0
521	20231214	123600	143923520	5960	5960	5960	5960	1
522	20231214	123500	143917560	5960	5960	5960	5960	2
523	20231214	123400	143905640	5960	5960	5960	5960	2
524	20231214	123300	143893720	5960	5960	5960	5960	2
525	20231214	123200	143881800	5960	5960	5960	5960	4
526	20231214	123100	143857960	5970	5970	5970	5970	0
527	20231214	123000	143857960	5970	5970	5970	5970	1
528	20231214	122900	143851990	5970	5970	5970	5970	0
529	20231214	122800	143851990	5970	5970	5970	5970	1
530	20231214	122700	143846020	5970	5970	5970	5970	0
531	20231214	122600	143846020	5970	5970	5970	5970	1
532	20231214	122500	143840050	5970	5970	5970	5970	100
533	20231214	122400	143243050	5970	5970	5970	5970	1
534	20231214	122300	143237080	5970	5970	5970	5970	1
535	20231214	122200	143231110	5970	5960	5970	5950	30
536	20231214	122100	143052390	5970	5970	5970	5970	0
537	20231214	122000	143052390	5970	5970	5970	5970	1
538	20231214	121900	143046420	5970	5970	5970	5970	0
539	20231214	121800	143046420	5970	5970	5970	5970	1
540	20231214	121700	143040450	5960	5960	5960	5960	16
541	20231214	121600	142945090	5970	5970	5970	5970	1
542	20231214	121500	142939120	5970	5970	5970	5970	0
543	20231214	121400	142939120	5970	5970	5970	5970	5
544	20231214	121300	142909270	5970	5970	5970	5970	0
545	20231214	121200	142909270	5970	5970	5970	5970	1
546	20231214	121100	142903300	5960	5960	5960	5960	65
547	20231214	121000	142515900	5960	5960	5960	5960	270
548	20231214	120900	140906700	5960	5960	5960	5960	51
549	20231214	120800	140602740	5960	5960	5960	5960	41
550	20231214	120700	140358380	5960	5960	5960	5960	139
551	20231214	120600	139529940	5970	5970	5970	5960	22
552	20231214	120500	139398800	5970	5970	5970	5970	0
553	20231214	120400	139398800	5970	5970	5970	5970	0
554	20231214	120300	139398800	5970	5960	5970	5960	115
555	20231214	120200	138712410	5950	5950	5950	5950	0
556	20231214	120100	138712410	5950	5950	5950	5950	0
557	20231214	120000	138712410	5950	5950	5950	5950	31
558	20231214	115900	138527960	5970	5970	5970	5970	0
559	20231214	115800	138527960	5970	5970	5970	5970	0
560	20231214	115700	138527960	5970	5970	5970	5970	0
561	20231214	115600	138527960	5970	5970	5970	5970	0
562	20231214	115500	138527960	5970	5970	5970	5970	100
563	20231214	115400	137930960	5970	5970	5970	5970	2
564	20231214	115300	137919020	5970	5970	5970	5970	11
565	20231214	115200	137853350	5970	5970	5970	5970	0
566	20231214	115100	137853350	5970	5970	5970	5970	0
567	20231214	115000	137853350	5970	5970	5970	5970	0
568	20231214	114900	137853350	5970	5970	5970	5970	0
569	20231214	114800	137853350	5970	5970	5970	5970	5
570	20231214	114700	137823500	5970	5970	5970	5970	0
571	20231214	114600	137823500	5970	5970	5970	5970	0
572	20231214	114500	137823500	5970	5970	5970	5970	0
573	20231214	114400	137823500	5970	5970	5970	5970	0
574	20231214	114300	137823500	5970	5970	5970	5970	0
575	20231214	114200	137823500	5970	5950	5970	5950	42
576	20231214	114100	137573580	5950	5960	5960	5950	866
577	20231214	114000	132420190	5970	5970	5970	5970	0
578	20231214	113900	132420190	5970	5950	5970	5950	51
579	20231214	113800	132116720	5950	5950	5950	5950	130
580	20231214	113700	131343220	5970	5970	5970	5970	0
581	20231214	113600	131343220	5970	5970	5970	5970	0
582	20231214	113500	131343220	5970	5970	5970	5970	1
583	20231214	113400	131337250	5970	5970	5970	5970	0
584	20231214	113300	131337250	5970	5970	5970	5970	0
585	20231214	113200	131337250	5970	5970	5970	5970	820
586	20231214	113100	126441850	5980	5980	5980	5980	200
587	20231214	113000	125245850	5980	5980	5980	5980	0
588	20231214	112900	125245850	5980	5980	5980	5980	0
589	20231214	112800	125245850	5980	5980	5980	5980	0
590	20231214	112700	125245850	5980	5980	5980	5950	506
591	20231214	112600	122234970	5950	5950	5950	5950	0
592	20231214	112500	122234970	5950	5960	5960	5950	1000
593	20231214	112400	116282910	5960	5960	5960	5960	0
594	20231214	112300	116282910	5960	5960	5960	5960	40
595	20231214	112200	116044510	5960	5960	5960	5960	9
596	20231214	112100	115990870	5960	5960	5960	5960	2
597	20231214	112000	115978950	5960	5960	5960	5960	129
598	20231214	111900	115210110	5960	5960	5970	5960	61
599	20231214	111800	114846030	5960	5960	5960	5960	320
600	20231214	111700	112938830	5970	5970	5980	5970	201
601	20231214	111600	111738360	5970	5970	5970	5970	69
602	20231214	111500	111326430	5980	5980	5980	5980	0
603	20231214	111400	111326430	5980	5980	5980	5980	0
604	20231214	111300	111326430	5980	5980	5980	5980	1
605	20231214	111200	111320450	5980	5980	5980	5960	64
606	20231214	111100	110938930	5960	5960	5960	5960	300
607	20231214	111000	109150930	5960	5960	5960	5960	0
608	20231214	110900	109150930	5960	5960	5960	5960	0
609	20231214	110800	109150930	5960	5960	5960	5960	15
610	20231214	110700	109061530	5980	5980	5980	5980	0
611	20231214	110600	109061530	5980	5980	5980	5980	0
612	20231214	110500	109061530	5980	5980	5980	5980	0
613	20231214	110400	109061530	5980	5980	5980	5980	3
614	20231214	110300	109043590	5970	5970	5970	5970	800
615	20231214	110200	104267590	5970	5970	5970	5970	200
616	20231214	110100	103073590	5950	5960	5960	5950	150
617	20231214	110000	102180590	5960	5960	5960	5960	0
618	20231214	105900	102180590	5960	5960	5960	5960	167
619	20231214	105800	101185270	5960	5960	5960	5960	1
620	20231214	105700	101179310	5970	5970	5970	5970	0
621	20231214	105600	101179310	5970	5970	5970	5970	1
622	20231214	105500	101173340	5970	5970	5970	5970	150
623	20231214	105400	100277840	5970	5970	5970	5970	0
624	20231214	105300	100277840	5970	5950	5970	5950	23
625	20231214	105200	100140970	5960	5960	5960	5960	20
626	20231214	105100	100021770	5970	5970	5970	5970	5
627	20231214	105000	99991920	5970	5970	5970	5970	0
628	20231214	104900	99991920	5970	5970	5970	5970	1
629	20231214	104800	99985950	5940	5950	5950	5940	155
630	20231214	104700	99063970	5950	5950	5950	5950	22
631	20231214	104600	98933070	5960	5960	5960	5960	0
632	20231214	104500	98933070	5960	5960	5960	5960	0
633	20231214	104400	98933070	5960	5960	5960	5960	100
634	20231214	104300	98337070	5950	5950	5950	5950	127
635	20231214	104200	97581420	5950	5950	5950	5950	1
636	20231214	104100	97575470	5950	5950	5950	5950	5
637	20231214	104000	97545720	5940	5940	5940	5940	247
638	20231214	103900	96078540	5940	5940	5940	5940	0
639	20231214	103800	96078540	5940	5960	5960	5940	675
640	20231214	103700	92062280	5960	5960	5960	5960	0
641	20231214	103600	92062280	5960	5960	5960	5960	20
642	20231214	103500	91943080	5960	5960	5960	5960	100
643	20231214	103400	91347080	5960	5960	5960	5960	10
644	20231214	103300	91287480	5960	5960	5960	5960	101
645	20231214	103200	90685520	5950	5950	5950	5950	0
646	20231214	103100	90685520	5950	5950	5950	5950	35
647	20231214	103000	90477270	5940	5940	5940	5940	0
648	20231214	102900	90477270	5940	5940	5940	5940	2
649	20231214	102800	90465390	5940	5940	5940	5940	102
650	20231214	102700	89859510	5950	5950	5950	5950	249
651	20231214	102600	88377960	5960	5960	5960	5960	0
652	20231214	102500	88377960	5960	5960	5960	5960	0
653	20231214	102400	88377960	5960	5960	5960	5960	0
654	20231214	102300	88377960	5960	5960	5960	5960	4
655	20231214	102200	88354120	5960	5960	5960	5960	2
656	20231214	102100	88342200	5970	5970	5970	5970	10
657	20231214	102000	88282500	5980	5980	5980	5980	0
658	20231214	101900	88282500	5980	5980	5980	5980	1
659	20231214	101800	88276520	5980	5980	5980	5980	0
660	20231214	101700	88276520	5980	5950	5980	5950	223
661	20231214	101600	86949640	5950	5950	5950	5950	75
662	20231214	101500	86503390	5950	5960	5960	5950	1359
663	20231214	101400	78415340	5990	5990	5990	5990	20
664	20231214	101300	78295540	5990	5990	5990	5990	2
665	20231214	101200	78283560	5990	5990	5990	5990	0
666	20231214	101100	78283560	5990	5990	5990	5990	1
667	20231214	101000	78277570	5950	5950	5950	5950	0
668	20231214	100900	78277570	5950	5950	5950	5950	10
669	20231214	100800	78218070	5950	5990	5990	5950	11
670	20231214	100700	78152500	5990	5970	5990	5950	1001
671	20231214	100600	72191550	5970	5970	5970	5970	0
672	20231214	100500	72191550	5970	5970	5970	5970	1000
673	20231214	100400	66221550	5970	5970	5970	5970	70
674	20231214	100300	65803650	5970	5980	5980	5970	21
675	20231214	100200	65678270	5980	5980	5980	5980	332
676	20231214	100100	63692910	5990	5990	5990	5990	0
677	20231214	100000	63692910	5990	5990	5990	5990	123
678	20231214	095900	62956140	5990	5990	5990	5990	0
679	20231214	095800	62956140	5990	5990	5990	5990	3
680	20231214	095700	62938170	5980	5980	5980	5980	0
681	20231214	095600	62938170	5980	5980	5980	5980	0
682	20231214	095500	62938170	5980	5980	5980	5980	0
683	20231214	095400	62938170	5980	5980	5980	5980	0
684	20231214	095300	62938170	5980	5980	5980	5980	164
685	20231214	095200	61957450	5980	5980	5980	5980	232
686	20231214	095100	60570090	5980	5990	5990	5980	2228
687	20231214	095000	47246540	6000	6010	6010	6000	11
688	20231214	094900	47180440	5990	5990	5990	5990	0
689	20231214	094800	47180440	5990	5990	5990	5990	0
690	20231214	094700	47180440	5990	6000	6000	5990	170
691	20231214	094600	46162130	5990	6000	6000	5990	51
692	20231214	094500	45856630	6000	6000	6000	6000	0
693	20231214	094400	45856630	6000	6000	6000	6000	58
694	20231214	094300	45508630	6000	6000	6000	6000	10
695	20231214	094200	45448630	6020	6020	6020	6020	50
696	20231214	094100	45147630	6020	6020	6020	6020	0
697	20231214	094000	45147630	6020	6020	6020	6020	0
698	20231214	093900	45147630	6020	6020	6020	6020	1
699	20231214	093800	45141610	6020	6020	6020	6020	253
700	20231214	093700	43618550	6020	6020	6020	6020	2
701	20231214	093600	43606510	6020	6000	6020	6000	2
702	20231214	093500	43594490	6020	6020	6020	6020	832
703	20231214	093400	38585850	6020	6020	6020	6020	0
704	20231214	093300	38585850	6020	5980	6020	5980	2
705	20231214	093200	38573850	6020	6020	6020	6020	50
706	20231214	093100	38272850	6030	6030	6030	6030	0
707	20231214	093000	38272850	6030	6030	6030	6030	172
708	20231214	092900	37235690	6020	6020	6030	6020	834
709	20231214	092800	32215000	6000	6000	6000	6000	2
710	20231214	092700	32203000	6020	5990	6020	5990	2
711	20231214	092600	32190990	6020	6020	6020	6020	0
712	20231214	092500	32190990	6020	6020	6020	6020	57
713	20231214	092400	31847850	6020	6020	6020	6020	0
714	20231214	092300	31847850	6020	6020	6020	6020	1
715	20231214	092200	31841830	5970	5970	5970	5970	80
716	20231214	092100	31364230	6020	6000	6020	6000	458
717	20231214	092000	28616170	6030	6010	6030	6010	199
718	20231214	091900	27419620	6010	6000	6020	6000	1852
719	20231214	091800	16296550	5990	5990	5990	5990	44
720	20231214	091700	16032990	5990	5990	5990	5990	44
721	20231214	091600	15769430	5990	5990	5990	5990	5
722	20231214	091500	15739480	5990	5990	5990	5990	0
723	20231214	091400	15739480	5990	5990	5990	5960	192
724	20231214	091300	14595060	5990	5980	5990	5980	50
725	20231214	091200	14295910	5980	5980	5980	5980	0
726	20231214	091100	14295910	5980	5980	5980	5980	20
727	20231214	091000	14176310	5990	5990	5990	5990	100
728	20231214	090900	13577310	5990	5990	5990	5990	0
729	20231214	090800	13577310	5990	5990	5990	5990	0
730	20231214	090700	13577310	5990	5960	5990	5960	524
731	20231214	090600	10454240	5960	5960	5970	5960	166
732	20231214	090500	9464860	5960	5960	5960	5960	6
733	20231214	090400	9429100	5980	5980	5980	5980	150
734	20231214	090300	8532100	5990	5990	5990	5990	60
735	20231214	090200	8172700	6000	5990	6000	5960	60
736	20231214	090100	7814360	5960	5970	5970	5950	382
737	20231214	090000	5533970	5970	5970	5970	5950	927