KissMeData/088910/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195500	452748375	2940	2940	2940	2940	2098
3	20231214	195400	452748375	2940	2940	2940	2940	0
4	20231214	195300	452748375	2940	2940	2940	2940	0
5	20231214	195200	452748375	2940	2940	2940	2940	0
6	20231214	195100	452748375	2940	2940	2940	2940	0
7	20231214	195000	452748375	2940	2940	2940	2940	0
8	20231214	194900	452748375	2940	2940	2940	2940	0
9	20231214	194800	452748375	2940	2940	2940	2940	0
10	20231214	194700	452748375	2940	2940	2940	2940	0
11	20231214	194600	452748375	2940	2940	2940	2940	0
12	20231214	194500	452748375	2940	2940	2940	2940	0
13	20231214	194400	452748375	2940	2940	2940	2940	0
14	20231214	194300	452748375	2940	2940	2940	2940	0
15	20231214	194200	452748375	2940	2940	2940	2940	0
16	20231214	194100	452748375	2940	2940	2940	2940	0
17	20231214	194000	452748375	2940	2940	2940	2940	0
18	20231214	193900	452748375	2940	2940	2940	2940	0
19	20231214	193800	452748375	2940	2940	2940	2940	0
20	20231214	193700	452748375	2940	2940	2940	2940	0
21	20231214	193600	452748375	2940	2940	2940	2940	0
22	20231214	193500	452748375	2940	2940	2940	2940	0
23	20231214	193400	452748375	2940	2940	2940	2940	0
24	20231214	193300	452748375	2940	2940	2940	2940	0
25	20231214	193200	452748375	2940	2940	2940	2940	0
26	20231214	193100	452748375	2940	2940	2940	2940	0
27	20231214	193000	452748375	2940	2940	2940	2940	0
28	20231214	192900	452748375	2940	2940	2940	2940	0
29	20231214	192800	452748375	2940	2940	2940	2940	0
30	20231214	192700	452748375	2940	2940	2940	2940	0
31	20231214	192600	452748375	2940	2940	2940	2940	0
32	20231214	192500	452748375	2940	2940	2940	2940	2098
33	20231214	192400	452748375	2940	2940	2940	2940	0
34	20231214	192300	452748375	2940	2940	2940	2940	0
35	20231214	192200	452748375	2940	2940	2940	2940	0
36	20231214	192100	452748375	2940	2940	2940	2940	0
37	20231214	192000	452748375	2940	2940	2940	2940	0
38	20231214	191900	452748375	2940	2940	2940	2940	0
39	20231214	191800	452748375	2940	2940	2940	2940	0
40	20231214	191700	452748375	2940	2940	2940	2940	0
41	20231214	191600	452748375	2940	2940	2940	2940	0
42	20231214	191500	452748375	2940	2940	2940	2940	0
43	20231214	191400	452748375	2940	2940	2940	2940	0
44	20231214	191300	452748375	2940	2940	2940	2940	0
45	20231214	191200	452748375	2940	2940	2940	2940	0
46	20231214	191100	452748375	2940	2940	2940	2940	0
47	20231214	191000	452748375	2940	2940	2940	2940	0
48	20231214	190900	452748375	2940	2940	2940	2940	0
49	20231214	190800	452748375	2940	2940	2940	2940	0
50	20231214	190700	452748375	2940	2940	2940	2940	0
51	20231214	190600	452748375	2940	2940	2940	2940	0
52	20231214	190500	452748375	2940	2940	2940	2940	0
53	20231214	190400	452748375	2940	2940	2940	2940	0
54	20231214	190300	452748375	2940	2940	2940	2940	0
55	20231214	190200	452748375	2940	2940	2940	2940	0
56	20231214	190100	452748375	2940	2940	2940	2940	0
57	20231214	190000	452748375	2940	2940	2940	2940	0
58	20231214	185900	452748375	2940	2940	2940	2940	0
59	20231214	185800	452748375	2940	2940	2940	2940	0
60	20231214	185700	452748375	2940	2940	2940	2940	0
61	20231214	185600	452748375	2940	2940	2940	2940	0
62	20231214	185500	452748375	2940	2940	2940	2940	2098
63	20231214	185400	452748375	2940	2940	2940	2940	0
64	20231214	185300	452748375	2940	2940	2940	2940	0
65	20231214	185200	452748375	2940	2940	2940	2940	0
66	20231214	185100	452748375	2940	2940	2940	2940	0
67	20231214	185000	452748375	2940	2940	2940	2940	0
68	20231214	184900	452748375	2940	2940	2940	2940	0
69	20231214	184800	452748375	2940	2940	2940	2940	0
70	20231214	184700	452748375	2940	2940	2940	2940	0
71	20231214	184600	452748375	2940	2940	2940	2940	0
72	20231214	184500	452748375	2940	2940	2940	2940	0
73	20231214	184400	452748375	2940	2940	2940	2940	0
74	20231214	184300	452748375	2940	2940	2940	2940	0
75	20231214	184200	452748375	2940	2940	2940	2940	0
76	20231214	184100	452748375	2940	2940	2940	2940	0
77	20231214	184000	452748375	2940	2940	2940	2940	0
78	20231214	183900	452748375	2940	2940	2940	2940	0
79	20231214	183800	452748375	2940	2940	2940	2940	0
80	20231214	183700	452748375	2940	2940	2940	2940	0
81	20231214	183600	452748375	2940	2940	2940	2940	0
82	20231214	183500	452748375	2940	2940	2940	2940	0
83	20231214	183400	452748375	2940	2940	2940	2940	0
84	20231214	183300	452748375	2940	2940	2940	2940	0
85	20231214	183200	452748375	2940	2940	2940	2940	0
86	20231214	183100	452748375	2940	2940	2940	2940	0
87	20231214	183000	452748375	2940	2940	2940	2940	0
88	20231214	182900	452748375	2940	2940	2940	2940	0
89	20231214	182800	452748375	2940	2940	2940	2940	0
90	20231214	182700	452748375	2940	2940	2940	2940	0
91	20231214	182600	452748375	2940	2940	2940	2940	0
92	20231214	182500	452748375	2940	2940	2940	2940	2098
93	20231214	182400	452748375	2940	2940	2940	2940	0
94	20231214	182300	452748375	2940	2940	2940	2940	0
95	20231214	182200	452748375	2940	2940	2940	2940	0
96	20231214	182100	452748375	2940	2940	2940	2940	0
97	20231214	182000	452748375	2940	2940	2940	2940	0
98	20231214	181900	452748375	2940	2940	2940	2940	0
99	20231214	181800	452748375	2940	2940	2940	2940	0
100	20231214	181700	452748375	2940	2940	2940	2940	0
101	20231214	181600	452748375	2940	2940	2940	2940	0
102	20231214	181500	452748375	2940	2940	2940	2940	0
103	20231214	181400	452748375	2940	2940	2940	2940	0
104	20231214	181300	452748375	2940	2940	2940	2940	0
105	20231214	181200	452748375	2940	2940	2940	2940	0
106	20231214	181100	452748375	2940	2940	2940	2940	0
107	20231214	181000	452748375	2940	2940	2940	2940	0
108	20231214	180900	452748375	2940	2940	2940	2940	0
109	20231214	180800	452748375	2940	2940	2940	2940	0
110	20231214	180700	452748375	2940	2940	2940	2940	0
111	20231214	180600	452748375	2940	2940	2940	2940	0
112	20231214	180500	452748375	2940	2940	2940	2940	0
113	20231214	180400	452748375	2940	2940	2940	2940	0
114	20231214	180300	452748375	2940	2940	2940	2940	0
115	20231214	180200	452748375	2940	2940	2940	2940	0
116	20231214	180100	452748375	2940	2940	2940	2940	0
117	20231214	180000	452748375	2940	2940	2940	2940	0
118	20231214	175900	452748375	2940	2940	2940	2940	0
119	20231214	175800	452748375	2940	2940	2940	2940	0
120	20231214	175700	452748375	2940	2940	2940	2940	0
121	20231214	175600	452748375	2940	2940	2940	2940	0
122	20231214	175500	452748375	2940	2940	2940	2940	2098
123	20231214	175400	452748375	2940	2940	2940	2940	0
124	20231214	175300	452748375	2940	2940	2940	2940	0
125	20231214	175200	452748375	2940	2940	2940	2940	0
126	20231214	175100	452748375	2940	2940	2940	2940	0
127	20231214	175000	452748375	2940	2940	2940	2940	0
128	20231214	174900	452748375	2940	2940	2940	2940	0
129	20231214	174800	452748375	2940	2940	2940	2940	0
130	20231214	174700	452748375	2940	2940	2940	2940	0
131	20231214	174600	452748375	2940	2940	2940	2940	0
132	20231214	174500	452748375	2940	2940	2940	2940	0
133	20231214	174400	452748375	2940	2940	2940	2940	0
134	20231214	174300	452748375	2940	2940	2940	2940	0
135	20231214	174200	452748375	2940	2940	2940	2940	0
136	20231214	174100	452748375	2940	2940	2940	2940	0
137	20231214	174000	452748375	2940	2940	2940	2940	0
138	20231214	173900	452748375	2940	2940	2940	2940	0
139	20231214	173800	452748375	2940	2940	2940	2940	0
140	20231214	173700	452748375	2940	2940	2940	2940	0
141	20231214	173600	452748375	2940	2940	2940	2940	0
142	20231214	173500	452748375	2940	2940	2940	2940	0
143	20231214	173400	452748375	2940	2940	2940	2940	0
144	20231214	173300	452748375	2940	2940	2940	2940	0
145	20231214	173200	452748375	2940	2940	2940	2940	0
146	20231214	173100	452748375	2940	2940	2940	2940	0
147	20231214	173000	452748375	2940	2940	2940	2940	0
148	20231214	172900	452748375	2940	2940	2940	2940	0
149	20231214	172800	452748375	2940	2940	2940	2940	0
150	20231214	172700	452748375	2940	2940	2940	2940	0
151	20231214	172600	452748375	2940	2940	2940	2940	0
152	20231214	172500	452748375	2940	2940	2940	2940	2098
153	20231214	172400	452748375	2940	2940	2940	2940	0
154	20231214	172300	452748375	2940	2940	2940	2940	0
155	20231214	172200	452748375	2940	2940	2940	2940	0
156	20231214	172100	452748375	2940	2940	2940	2940	0
157	20231214	172000	452748375	2940	2940	2940	2940	0
158	20231214	171900	452748375	2940	2940	2940	2940	0
159	20231214	171800	452748375	2940	2940	2940	2940	0
160	20231214	171700	452748375	2940	2940	2940	2940	0
161	20231214	171600	452748375	2940	2940	2940	2940	0
162	20231214	171500	452748375	2940	2940	2940	2940	0
163	20231214	171400	452748375	2940	2940	2940	2940	0
164	20231214	171300	452748375	2940	2940	2940	2940	0
165	20231214	171200	452748375	2940	2940	2940	2940	0
166	20231214	171100	452748375	2940	2940	2940	2940	0
167	20231214	171000	452748375	2940	2940	2940	2940	0
168	20231214	170900	452748375	2940	2940	2940	2940	0
169	20231214	170800	452748375	2940	2940	2940	2940	0
170	20231214	170700	452748375	2940	2940	2940	2940	0
171	20231214	170600	452748375	2940	2940	2940	2940	0
172	20231214	170500	452748375	2940	2940	2940	2940	0
173	20231214	170400	452748375	2940	2940	2940	2940	0
174	20231214	170300	452748375	2940	2940	2940	2940	0
175	20231214	170200	452748375	2940	2940	2940	2940	0
176	20231214	170100	452748375	2940	2940	2940	2940	0
177	20231214	170000	452748375	2940	2940	2940	2940	0
178	20231214	165900	452748375	2940	2940	2940	2940	0
179	20231214	165800	452748375	2940	2940	2940	2940	0
180	20231214	165700	452748375	2940	2940	2940	2940	0
181	20231214	165600	452748375	2940	2940	2940	2940	0
182	20231214	165500	452748375	2940	2940	2940	2940	2098
183	20231214	165400	452748375	2940	2940	2940	2940	0
184	20231214	165300	452748375	2940	2940	2940	2940	0
185	20231214	165200	452748375	2940	2940	2940	2940	0
186	20231214	165100	452748375	2940	2940	2940	2940	0
187	20231214	165000	452748375	2940	2940	2940	2940	0
188	20231214	164900	452748375	2940	2940	2940	2940	0
189	20231214	164800	452748375	2940	2940	2940	2940	0
190	20231214	164700	452748375	2940	2940	2940	2940	0
191	20231214	164600	452748375	2940	2940	2940	2940	0
192	20231214	164500	452748375	2940	2940	2940	2940	0
193	20231214	164400	452748375	2940	2940	2940	2940	0
194	20231214	164300	452748375	2940	2940	2940	2940	0
195	20231214	164200	452748375	2940	2940	2940	2940	0
196	20231214	164100	452748375	2940	2940	2940	2940	0
197	20231214	164000	452748375	2940	2940	2940	2940	0
198	20231214	163900	452748375	2940	2940	2940	2940	0
199	20231214	163800	452748375	2940	2940	2940	2940	0
200	20231214	163700	452748375	2940	2940	2940	2940	0
201	20231214	163600	452748375	2940	2940	2940	2940	0
202	20231214	163500	452748375	2940	2940	2940	2940	0
203	20231214	163400	452748375	2940	2940	2940	2940	0
204	20231214	163300	452748375	2940	2940	2940	2940	0
205	20231214	163200	452748375	2940	2940	2940	2940	0
206	20231214	163100	452748375	2940	2940	2940	2940	0
207	20231214	163000	452748375	2940	2940	2940	2940	0
208	20231214	162900	452748375	2940	2940	2940	2940	0
209	20231214	162800	452748375	2940	2940	2940	2940	0
210	20231214	162700	452748375	2940	2940	2940	2940	0
211	20231214	162600	452748375	2940	2940	2940	2940	0
212	20231214	162500	452748375	2940	2940	2940	2940	2098
213	20231214	162400	452748375	2940	2940	2940	2940	0
214	20231214	162300	452748375	2940	2940	2940	2940	0
215	20231214	162200	452748375	2940	2940	2940	2940	0
216	20231214	162100	452748375	2940	2940	2940	2940	0
217	20231214	162000	452748375	2940	2940	2940	2940	0
218	20231214	161900	452748375	2940	2940	2940	2940	0
219	20231214	161800	452748375	2940	2940	2940	2940	0
220	20231214	161700	452748375	2940	2940	2940	2940	0
221	20231214	161600	452748375	2940	2940	2940	2940	0
222	20231214	161500	452748375	2940	2940	2940	2940	0
223	20231214	161400	452748375	2940	2940	2940	2940	0
224	20231214	161300	452748375	2940	2940	2940	2940	0
225	20231214	161200	452748375	2940	2940	2940	2940	0
226	20231214	161100	452748375	2940	2940	2940	2940	0
227	20231214	161000	452748375	2940	2940	2940	2940	0
228	20231214	160900	452748375	2940	2940	2940	2940	0
229	20231214	160800	452748375	2940	2940	2940	2940	0
230	20231214	160700	452748375	2940	2940	2940	2940	0
231	20231214	160600	452748375	2940	2940	2940	2940	0
232	20231214	160500	452748375	2940	2940	2940	2940	0
233	20231214	160400	452748375	2940	2940	2940	2940	0
234	20231214	160300	452748375	2940	2940	2940	2940	0
235	20231214	160200	452748375	2940	2940	2940	2940	0
236	20231214	160100	452748375	2940	2940	2940	2940	0
237	20231214	160000	452748375	2940	2940	2940	2940	0
238	20231214	155900	452748375	2940	2940	2940	2940	0
239	20231214	155800	452748375	2940	2940	2940	2940	0
240	20231214	155700	452748375	2940	2940	2940	2940	0
241	20231214	155600	452748375	2940	2940	2940	2940	0
242	20231214	155500	452748375	2940	2940	2940	2940	2098
243	20231214	155400	452748375	2940	2940	2940	2940	0
244	20231214	155300	452748375	2940	2940	2940	2940	0
245	20231214	155200	452748375	2940	2940	2940	2940	0
246	20231214	155100	452748375	2940	2940	2940	2940	0
247	20231214	155000	452748375	2940	2940	2940	2940	0
248	20231214	154900	452748375	2940	2940	2940	2940	0
249	20231214	154800	452748375	2940	2940	2940	2940	0
250	20231214	154700	452748375	2940	2940	2940	2940	0
251	20231214	154600	452748375	2940	2940	2940	2940	0
252	20231214	154500	452748375	2940	2940	2940	2940	0
253	20231214	154400	452748375	2940	2940	2940	2940	0
254	20231214	154300	452748375	2940	2940	2940	2940	0
255	20231214	154200	452748375	2940	2940	2940	2940	0
256	20231214	154100	452748375	2940	2940	2940	2940	0
257	20231214	154000	452748375	2940	2940	2940	2940	0
258	20231214	153900	452748375	2940	2940	2940	2940	0
259	20231214	153800	452748375	2940	2940	2940	2940	0
260	20231214	153700	452748375	2940	2940	2940	2940	0
261	20231214	153600	452748375	2940	2940	2940	2940	0
262	20231214	153500	452748375	2940	2940	2940	2940	0
263	20231214	153400	452748375	2940	2940	2940	2940	0
264	20231214	153300	452748375	2940	2940	2940	2940	0
265	20231214	153200	452748375	2940	2940	2940	2940	0
266	20231214	153100	452748375	2940	2940	2940	2940	0
267	20231214	153000	452748375	2940	2940	2940	2940	2098
268	20231214	152900	446580255	2950	2950	2950	2950	0
269	20231214	152800	446580255	2950	2950	2950	2950	0
270	20231214	152700	446580255	2950	2950	2950	2950	0
271	20231214	152600	446580255	2950	2950	2950	2950	0
272	20231214	152500	446580255	2950	2950	2950	2950	0
273	20231214	152400	446580255	2950	2950	2950	2950	0
274	20231214	152300	446580255	2950	2950	2950	2950	0
275	20231214	152200	446580255	2950	2950	2950	2950	0
276	20231214	152100	446580255	2950	2950	2950	2950	0
277	20231214	152000	446580255	2950	2950	2950	2950	0
278	20231214	151900	446580255	2950	2940	2950	2935	165
279	20231214	151800	446095330	2940	2950	2950	2940	891
280	20231214	151700	443475760	2950	2935	2950	2930	19386
281	20231214	151600	386578275	2950	2950	2950	2950	1
282	20231214	151500	386575325	2950	2950	2950	2950	5
283	20231214	151400	386560575	2950	2950	2950	2950	2
284	20231214	151300	386554675	2935	2940	2940	2935	372
285	20231214	151200	385462545	2950	2950	2950	2950	0
286	20231214	151100	385462545	2950	2950	2950	2950	3
287	20231214	151000	385453695	2950	2950	2950	2950	1
288	20231214	150900	385450745	2940	2940	2940	2940	1601
289	20231214	150800	380743805	2950	2950	2950	2950	1000
290	20231214	150700	377793805	2940	2940	2940	2940	0
291	20231214	150600	377793805	2940	2940	2940	2940	0
292	20231214	150500	377793805	2940	2940	2940	2940	43
293	20231214	150400	377667385	2950	2950	2950	2950	0
294	20231214	150300	377667385	2950	2950	2950	2950	91
295	20231214	150200	377398935	2950	2950	2950	2950	0
296	20231214	150100	377398935	2950	2950	2950	2950	10
297	20231214	150000	377369435	2950	2950	2950	2950	1
298	20231214	145900	377366485	2945	2945	2945	2945	1
299	20231214	145800	377363540	2950	2950	2950	2950	12
300	20231214	145700	377328140	2940	2940	2940	2940	0
301	20231214	145600	377328140	2940	2940	2940	2940	0
302	20231214	145500	377328140	2940	2940	2940	2940	0
303	20231214	145400	377328140	2940	2940	2940	2940	1500
304	20231214	145300	372918140	2940	2940	2940	2940	0
305	20231214	145200	372918140	2940	2940	2940	2940	201
306	20231214	145100	372327200	2955	2955	2955	2955	0
307	20231214	145000	372327200	2955	2945	2955	2945	500
308	20231214	144900	370849850	2945	2940	2945	2940	18
309	20231214	144800	370796925	2945	2940	2945	2940	272
310	20231214	144700	369995965	2940	2940	2940	2940	0
311	20231214	144600	369995965	2940	2940	2940	2940	618
312	20231214	144500	368179045	2945	2945	2945	2945	0
313	20231214	144400	368179045	2945	2945	2945	2945	64
314	20231214	144300	367990565	2950	2950	2950	2950	0
315	20231214	144200	367990565	2950	2950	2950	2950	0
316	20231214	144100	367990565	2950	2950	2950	2950	0
317	20231214	144000	367990565	2950	2950	2950	2950	0
318	20231214	143900	367990565	2950	2950	2950	2950	693
319	20231214	143800	365946215	2940	2940	2940	2940	0
320	20231214	143700	365946215	2940	2940	2940	2940	0
321	20231214	143600	365946215	2940	2940	2940	2940	47
322	20231214	143500	365808035	2945	2945	2945	2945	0
323	20231214	143400	365808035	2945	2945	2945	2945	0
324	20231214	143300	365808035	2945	2945	2945	2945	0
325	20231214	143200	365808035	2945	2945	2945	2945	497
326	20231214	143100	364344370	2945	2945	2945	2945	0
327	20231214	143000	364344370	2945	2950	2955	2945	402
328	20231214	142900	363158210	2950	2950	2950	2950	0
329	20231214	142800	363158210	2950	2950	2950	2950	1
330	20231214	142700	363155260	2950	2945	2950	2945	1882
331	20231214	142600	357612595	2950	2950	2950	2950	0
332	20231214	142500	357612595	2950	2950	2950	2950	0
333	20231214	142400	357612595	2950	2950	2950	2950	1
334	20231214	142300	357609645	2950	2950	2950	2950	0
335	20231214	142200	357609645	2950	2950	2950	2950	0
336	20231214	142100	357609645	2950	2950	2950	2950	0
337	20231214	142000	357609645	2950	2950	2950	2950	0
338	20231214	141900	357609645	2950	2950	2950	2950	10
339	20231214	141800	357580145	2950	2955	2955	2950	21
340	20231214	141700	357518190	2955	2955	2955	2955	1
341	20231214	141600	357515235	2955	2955	2955	2955	0
342	20231214	141500	357515235	2955	2955	2955	2955	1
343	20231214	141400	357512280	2955	2955	2955	2955	0
344	20231214	141300	357512280	2955	2955	2955	2955	0
345	20231214	141200	357512280	2955	2955	2955	2955	338
346	20231214	141100	356513490	2955	2955	2955	2955	0
347	20231214	141000	356513490	2955	2955	2955	2955	0
348	20231214	140900	356513490	2955	2955	2955	2955	0
349	20231214	140800	356513490	2955	2955	2955	2955	0
350	20231214	140700	356513490	2955	2955	2955	2955	1
351	20231214	140600	356510535	2955	2955	2955	2955	0
352	20231214	140500	356510535	2955	2955	2955	2955	0
353	20231214	140400	356510535	2955	2955	2955	2955	0
354	20231214	140300	356510535	2955	2955	2955	2955	0
355	20231214	140200	356510535	2955	2955	2955	2955	150
356	20231214	140100	356067285	2955	2955	2955	2955	850
357	20231214	140000	353555535	2955	2955	2955	2955	400
358	20231214	135900	352373535	2955	2955	2955	2955	0
359	20231214	135800	352373535	2955	2955	2955	2955	0
360	20231214	135700	352373535	2955	2955	2955	2955	0
361	20231214	135600	352373535	2955	2955	2955	2955	1
362	20231214	135500	352370580	2955	2955	2955	2955	0
363	20231214	135400	352370580	2955	2955	2955	2955	0
364	20231214	135300	352370580	2955	2955	2955	2955	0
365	20231214	135200	352370580	2955	2955	2955	2955	0
366	20231214	135100	352370580	2955	2955	2955	2955	0
367	20231214	135000	352370580	2955	2955	2955	2955	0
368	20231214	134900	352370580	2955	2955	2955	2955	0
369	20231214	134800	352370580	2955	2955	2955	2955	0
370	20231214	134700	352370580	2955	2955	2955	2955	0
371	20231214	134600	352370580	2955	2955	2955	2955	1
372	20231214	134500	352367625	2955	2955	2955	2955	0
373	20231214	134400	352367625	2955	2955	2955	2955	1
374	20231214	134300	352364670	2945	2945	2945	2945	0
375	20231214	134200	352364670	2945	2945	2945	2945	0
376	20231214	134100	352364670	2945	2945	2945	2945	0
377	20231214	134000	352364670	2945	2945	2945	2945	1040
378	20231214	133900	349301870	2950	2950	2950	2950	0
379	20231214	133800	349301870	2950	2950	2950	2950	0
380	20231214	133700	349301870	2950	2950	2950	2950	0
381	20231214	133600	349301870	2950	2950	2950	2950	0
382	20231214	133500	349301870	2950	2950	2950	2950	1
383	20231214	133400	349298920	2950	2950	2950	2950	0
384	20231214	133300	349298920	2950	2950	2950	2950	11
385	20231214	133200	349266470	2955	2955	2955	2955	0
386	20231214	133100	349266470	2955	2955	2955	2955	0
387	20231214	133000	349266470	2955	2955	2955	2955	0
388	20231214	132900	349266470	2955	2955	2955	2955	0
389	20231214	132800	349266470	2955	2955	2955	2955	0
390	20231214	132700	349266470	2955	2955	2955	2955	0
391	20231214	132600	349266470	2955	2955	2955	2955	0
392	20231214	132500	349266470	2955	2955	2955	2955	39
393	20231214	132400	349151225	2955	2955	2955	2955	0
394	20231214	132300	349151225	2955	2955	2955	2955	0
395	20231214	132200	349151225	2955	2955	2955	2955	0
396	20231214	132100	349151225	2955	2955	2955	2955	0
397	20231214	132000	349151225	2955	2955	2955	2955	0
398	20231214	131900	349151225	2955	2955	2955	2955	0
399	20231214	131800	349151225	2955	2955	2955	2955	0
400	20231214	131700	349151225	2955	2955	2955	2955	0
401	20231214	131600	349151225	2955	2955	2955	2955	25
402	20231214	131500	349077350	2955	2955	2955	2955	0
403	20231214	131400	349077350	2955	2955	2955	2955	399
404	20231214	131300	347898305	2955	2955	2955	2955	0
405	20231214	131200	347898305	2955	2955	2955	2955	0
406	20231214	131100	347898305	2955	2955	2955	2955	0
407	20231214	131000	347898305	2955	2955	2955	2955	0
408	20231214	130900	347898305	2955	2955	2955	2955	0
409	20231214	130800	347898305	2955	2955	2955	2955	0
410	20231214	130700	347898305	2955	2955	2955	2955	0
411	20231214	130600	347898305	2955	2955	2955	2955	0
412	20231214	130500	347898305	2955	2955	2955	2955	0
413	20231214	130400	347898305	2955	2955	2955	2955	2
414	20231214	130300	347892395	2955	2955	2955	2955	0
415	20231214	130200	347892395	2955	2955	2955	2955	0
416	20231214	130100	347892395	2955	2955	2955	2955	0
417	20231214	130000	347892395	2955	2955	2955	2955	0
418	20231214	125900	347892395	2955	2955	2955	2955	0
419	20231214	125800	347892395	2955	2955	2955	2955	0
420	20231214	125700	347892395	2955	2955	2955	2955	0
421	20231214	125600	347892395	2955	2955	2955	2955	0
422	20231214	125500	347892395	2955	2955	2955	2955	0
423	20231214	125400	347892395	2955	2955	2955	2955	0
424	20231214	125300	347892395	2955	2955	2955	2955	1
425	20231214	125200	347889440	2945	2945	2945	2945	0
426	20231214	125100	347889440	2945	2945	2945	2945	61
427	20231214	125000	347709795	2955	2955	2955	2955	0
428	20231214	124900	347709795	2955	2955	2955	2955	0
429	20231214	124800	347709795	2955	2955	2955	2955	30
430	20231214	124700	347621145	2955	2955	2955	2955	0
431	20231214	124600	347621145	2955	2955	2955	2955	0
432	20231214	124500	347621145	2955	2955	2955	2955	0
433	20231214	124400	347621145	2955	2955	2955	2955	0
434	20231214	124300	347621145	2955	2955	2955	2955	0
435	20231214	124200	347621145	2955	2955	2955	2955	1
436	20231214	124100	347618190	2950	2950	2950	2950	502
437	20231214	124000	346137290	2930	2940	2945	2930	10001
438	20231214	123900	316786070	2945	2950	2950	2945	5
439	20231214	123800	316771330	2955	2955	2955	2955	0
440	20231214	123700	316771330	2955	2955	2955	2955	0
441	20231214	123600	316771330	2955	2945	2955	2945	7
442	20231214	123500	316750685	2945	2945	2945	2945	0
443	20231214	123400	316750685	2945	2945	2945	2945	0
444	20231214	123300	316750685	2945	2945	2945	2945	0
445	20231214	123200	316750685	2945	2945	2945	2945	1
446	20231214	123100	316747740	2945	2945	2945	2945	0
447	20231214	123000	316747740	2945	2945	2945	2945	0
448	20231214	122900	316747740	2945	2945	2945	2945	0
449	20231214	122800	316747740	2945	2945	2945	2945	512
450	20231214	122700	315239900	2955	2955	2955	2955	0
451	20231214	122600	315239900	2955	2955	2955	2955	0
452	20231214	122500	315239900	2955	2955	2955	2955	0
453	20231214	122400	315239900	2955	2955	2955	2955	0
454	20231214	122300	315239900	2955	2955	2955	2955	0
455	20231214	122200	315239900	2955	2955	2955	2955	0
456	20231214	122100	315239900	2955	2955	2955	2955	1
457	20231214	122000	315236945	2955	2955	2955	2955	0
458	20231214	121900	315236945	2955	2955	2955	2955	0
459	20231214	121800	315236945	2955	2955	2955	2955	0
460	20231214	121700	315236945	2955	2955	2955	2955	0
461	20231214	121600	315236945	2955	2955	2955	2955	0
462	20231214	121500	315236945	2955	2955	2955	2955	0
463	20231214	121400	315236945	2955	2955	2955	2955	0
464	20231214	121300	315236945	2955	2955	2955	2955	0
465	20231214	121200	315236945	2955	2955	2955	2955	0
466	20231214	121100	315236945	2955	2955	2955	2955	1
467	20231214	121000	315233990	2940	2940	2940	2940	0
468	20231214	120900	315233990	2940	2940	2940	2940	0
469	20231214	120800	315233990	2940	2940	2940	2940	100
470	20231214	120700	314939990	2940	2940	2940	2935	4707
471	20231214	120600	301101455	2940	2940	2940	2940	0
472	20231214	120500	301101455	2940	2940	2940	2940	53
473	20231214	120400	300945635	2940	2940	2940	2940	0
474	20231214	120300	300945635	2940	2950	2950	2940	10000
475	20231214	120200	271524690	2955	2955	2955	2955	0
476	20231214	120100	271524690	2955	2955	2955	2955	0
477	20231214	120000	271524690	2955	2955	2955	2955	1
478	20231214	115900	271521735	2950	2950	2950	2950	2001
479	20231214	115800	265618785	2955	2955	2955	2955	0
480	20231214	115700	265618785	2955	2950	2955	2950	71
481	20231214	115600	265409330	2950	2950	2950	2950	151
482	20231214	115500	264963880	2950	2950	2950	2950	0
483	20231214	115400	264963880	2950	2950	2950	2950	0
484	20231214	115300	264963880	2950	2950	2950	2950	0
485	20231214	115200	264963880	2950	2950	2950	2950	0
486	20231214	115100	264963880	2950	2950	2950	2950	0
487	20231214	115000	264963880	2950	2955	2955	2950	36
488	20231214	114900	264857675	2950	2950	2950	2950	90
489	20231214	114800	264592175	2955	2955	2955	2955	0
490	20231214	114700	264592175	2955	2955	2955	2955	0
491	20231214	114600	264592175	2955	2955	2955	2955	0
492	20231214	114500	264592175	2955	2955	2955	2955	0
493	20231214	114400	264592175	2955	2955	2955	2955	1
494	20231214	114300	264589220	2955	2955	2955	2955	100
495	20231214	114200	264293720	2955	2955	2955	2955	0
496	20231214	114100	264293720	2955	2955	2955	2955	0
497	20231214	114000	264293720	2955	2955	2955	2955	0
498	20231214	113900	264293720	2955	2955	2955	2955	1
499	20231214	113800	264290765	2950	2950	2950	2950	783
500	20231214	113700	261980915	2950	2950	2950	2950	85
501	20231214	113600	261730165	2950	2950	2950	2950	1
502	20231214	113500	261727215	2950	2950	2950	2950	0
503	20231214	113400	261727215	2950	2950	2950	2950	0
504	20231214	113300	261727215	2950	2955	2955	2950	10119
505	20231214	113200	231853605	2955	2955	2955	2955	0
506	20231214	113100	231853605	2955	2955	2955	2955	0
507	20231214	113000	231853605	2955	2955	2955	2955	0
508	20231214	112900	231853605	2955	2960	2960	2955	8
509	20231214	112800	231829960	2960	2960	2960	2960	2
510	20231214	112700	231824040	2955	2955	2955	2955	0
511	20231214	112600	231824040	2955	2955	2955	2955	0
512	20231214	112500	231824040	2955	2955	2955	2955	0
513	20231214	112400	231824040	2955	2955	2955	2955	0
514	20231214	112300	231824040	2955	2955	2955	2955	0
515	20231214	112200	231824040	2955	2955	2955	2955	1
516	20231214	112100	231821085	2950	2950	2950	2950	486
517	20231214	112000	230387385	2955	2955	2955	2955	0
518	20231214	111900	230387385	2955	2955	2955	2955	0
519	20231214	111800	230387385	2955	2960	2960	2955	2486
520	20231214	111700	223041250	2955	2955	2955	2955	891
521	20231214	111600	220408345	2960	2960	2960	2960	0
522	20231214	111500	220408345	2960	2960	2960	2960	837
523	20231214	111400	217930825	2960	2960	2960	2960	1009
524	20231214	111300	214944185	2960	2960	2960	2960	0
525	20231214	111200	214944185	2960	2960	2960	2960	0
526	20231214	111100	214944185	2960	2960	2960	2960	0
527	20231214	111000	214944185	2960	2960	2960	2960	0
528	20231214	110900	214944185	2960	2960	2960	2960	0
529	20231214	110800	214944185	2960	2960	2960	2960	1
530	20231214	110700	214941225	2960	2960	2960	2960	41
531	20231214	110600	214819865	2955	2955	2955	2955	0
532	20231214	110500	214819865	2955	2955	2955	2955	0
533	20231214	110400	214819865	2955	2955	2955	2955	69
534	20231214	110300	214615970	2960	2960	2960	2960	13
535	20231214	110200	214577490	2960	2960	2960	2960	0
536	20231214	110100	214577490	2960	2960	2960	2960	0
537	20231214	110000	214577490	2960	2960	2960	2960	0
538	20231214	105900	214577490	2960	2960	2960	2960	35
539	20231214	105800	214473890	2960	2960	2960	2960	0
540	20231214	105700	214473890	2960	2960	2960	2960	1
541	20231214	105600	214470930	2955	2955	2955	2955	100
542	20231214	105500	214175430	2955	2955	2955	2955	0
543	20231214	105400	214175430	2955	2955	2955	2955	0
544	20231214	105300	214175430	2955	2955	2955	2955	0
545	20231214	105200	214175430	2955	2955	2955	2955	0
546	20231214	105100	214175430	2955	2955	2955	2955	0
547	20231214	105000	214175430	2955	2955	2955	2955	0
548	20231214	104900	214175430	2955	2955	2955	2955	0
549	20231214	104800	214175430	2955	2955	2955	2955	0
550	20231214	104700	214175430	2955	2955	2955	2955	20
551	20231214	104600	214116330	2960	2960	2960	2960	501
552	20231214	104500	212633370	2955	2955	2955	2955	0
553	20231214	104400	212633370	2955	2955	2955	2955	2
554	20231214	104300	212627460	2955	2955	2955	2955	0
555	20231214	104200	212627460	2955	2955	2955	2955	0
556	20231214	104100	212627460	2955	2955	2955	2955	0
557	20231214	104000	212627460	2955	2955	2955	2955	1001
558	20231214	103900	209669505	2955	2955	2955	2955	1
559	20231214	103800	209666550	2955	2950	2955	2950	132
560	20231214	103700	209277140	2950	2950	2950	2950	0
561	20231214	103600	209277140	2950	2960	2960	2950	2
562	20231214	103500	209271230	2955	2955	2955	2955	0
563	20231214	103400	209271230	2955	2955	2955	2955	0
564	20231214	103300	209271230	2955	2955	2955	2955	0
565	20231214	103200	209271230	2955	2960	2960	2955	12525
566	20231214	103100	172244805	2965	2965	2965	2965	0
567	20231214	103000	172244805	2965	2965	2965	2965	0
568	20231214	102900	172244805	2965	2965	2965	2965	0
569	20231214	102800	172244805	2965	2965	2965	2965	0
570	20231214	102700	172244805	2965	2965	2965	2965	0
571	20231214	102600	172244805	2965	2965	2965	2965	57
572	20231214	102500	172075800	2965	2965	2965	2965	1
573	20231214	102400	172072835	2965	2965	2965	2965	0
574	20231214	102300	172072835	2965	2955	2965	2955	2
575	20231214	102200	172066915	2955	2955	2955	2955	0
576	20231214	102100	172066915	2955	2955	2955	2955	0
577	20231214	102000	172066915	2955	2955	2955	2955	0
578	20231214	101900	172066915	2955	2960	2965	2955	1026
579	20231214	101800	169029835	2960	2960	2960	2960	0
580	20231214	101700	169029835	2960	2960	2960	2960	0
581	20231214	101600	169029835	2960	2960	2960	2960	300
582	20231214	101500	168141835	2955	2965	2965	2955	64
583	20231214	101400	167952705	2955	2955	2955	2955	0
584	20231214	101300	167952705	2955	2960	2965	2955	5170
585	20231214	101200	152645120	2965	2965	2965	2965	0
586	20231214	101100	152645120	2965	2965	2965	2965	0
587	20231214	101000	152645120	2965	2965	2965	2965	6
588	20231214	100900	152627330	2960	2965	2965	2960	2860
589	20231214	100800	144148500	2975	2965	2975	2965	339
590	20231214	100700	143143335	2970	2970	2970	2970	0
591	20231214	100600	143143335	2970	2970	2970	2970	0
592	20231214	100500	143143335	2970	2970	2970	2970	0
593	20231214	100400	143143335	2970	2975	2975	2970	7
594	20231214	100300	143122540	2965	2965	2965	2965	38
595	20231214	100200	143009870	2965	2975	2975	2965	1008
596	20231214	100100	140021140	2965	2965	2965	2965	0
597	20231214	100000	140021140	2965	2965	2965	2965	680
598	20231214	095900	138004940	2965	2965	2965	2965	64
599	20231214	095800	137815180	2970	2970	2975	2970	791
600	20231214	095700	135464930	2970	2970	2970	2970	196
601	20231214	095600	134882810	2965	2965	2965	2965	0
602	20231214	095500	134882810	2965	2965	2965	2965	595
603	20231214	095400	133118635	2970	2965	2970	2965	3454
604	20231214	095300	122877435	2970	2970	2970	2970	0
605	20231214	095200	122877435	2970	2970	2970	2970	67
606	20231214	095100	122678445	2970	2970	2970	2970	674
607	20231214	095000	120676665	2965	2965	2965	2965	0
608	20231214	094900	120676665	2965	2965	2965	2965	0
609	20231214	094800	120676665	2965	2965	2965	2965	100
610	20231214	094700	120380165	2965	2970	2970	2965	1301
611	20231214	094600	116521700	2965	2965	2965	2965	0
612	20231214	094500	116521700	2965	2965	2965	2965	1
613	20231214	094400	116518735	2975	2975	2975	2975	0
614	20231214	094300	116518735	2975	2975	2975	2975	1
615	20231214	094200	116515760	2975	2975	2975	2975	0
616	20231214	094100	116515760	2975	2975	2975	2975	0
617	20231214	094000	116515760	2975	2975	2975	2975	0
618	20231214	093900	116515760	2975	2975	2975	2975	0
619	20231214	093800	116515760	2975	2975	2975	2975	11
620	20231214	093700	116483035	2960	2985	2985	2960	9112
621	20231214	093600	89429010	2990	2990	2990	2990	0
622	20231214	093500	89429010	2990	2990	2990	2990	200
623	20231214	093400	88831010	2995	2995	2995	2995	0
624	20231214	093300	88831010	2995	2995	2995	2995	0
625	20231214	093200	88831010	2995	2995	2995	2995	0
626	20231214	093100	88831010	2995	2995	2995	2995	0
627	20231214	093000	88831010	2995	2995	2995	2995	0
628	20231214	092900	88831010	2995	2980	2995	2980	1189
629	20231214	092800	85283455	2975	2975	2975	2975	1
630	20231214	092700	85280480	2980	2980	2980	2980	0
631	20231214	092600	85280480	2980	2990	2990	2980	780
632	20231214	092500	82955280	2995	2995	2995	2995	3000
633	20231214	092400	73970280	2995	2995	2995	2995	0
634	20231214	092300	73970280	2995	2990	2995	2990	1144
635	20231214	092200	70549700	2995	2995	2995	2995	1220
636	20231214	092100	66895800	2990	2990	2990	2990	1000
637	20231214	092000	63905800	2990	2980	2990	2975	3747
638	20231214	091900	52714395	2980	2980	2980	2980	0
639	20231214	091800	52714395	2980	2980	2980	2980	173
640	20231214	091700	52198855	2980	2975	2980	2975	361
641	20231214	091600	51124875	2970	2970	2970	2970	1000
642	20231214	091500	48154875	2970	2970	2970	2970	1000
643	20231214	091400	45184875	2975	2975	2975	2975	640
644	20231214	091300	43280875	2975	2975	2975	2975	0
645	20231214	091200	43280875	2975	2980	2980	2975	625
646	20231214	091100	41419830	2975	2970	2975	2970	1677
647	20231214	091000	36430775	2975	2975	2975	2975	0
648	20231214	090900	36430775	2975	2975	2975	2975	206
649	20231214	090800	35817925	2975	2975	2975	2975	194
650	20231214	090700	35240775	2975	2975	2975	2975	0
651	20231214	090600	35240775	2975	2980	2980	2975	5000
652	20231214	090500	20359345	2985	2995	2995	2985	2341
653	20231214	090400	13371430	2995	2995	2995	2995	0
654	20231214	090300	13371430	2995	2995	2995	2995	0
655	20231214	090200	13371430	2995	2995	2995	2995	0
656	20231214	090100	13371430	2995	2990	2995	2990	794
657	20231214	090000	10997300	2985	2980	2985	2975	1778