KissMeData/241690/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204400	328551975	4065	4065	4065	4065	6244
3	20231214	204300	328551975	4065	4065	4065	4065	0
4	20231214	204200	328551975	4065	4065	4065	4065	0
5	20231214	204100	328551975	4065	4065	4065	4065	0
6	20231214	204000	328551975	4065	4065	4065	4065	0
7	20231214	203900	328551975	4065	4065	4065	4065	0
8	20231214	203800	328551975	4065	4065	4065	4065	0
9	20231214	203700	328551975	4065	4065	4065	4065	0
10	20231214	203600	328551975	4065	4065	4065	4065	0
11	20231214	203500	328551975	4065	4065	4065	4065	0
12	20231214	203400	328551975	4065	4065	4065	4065	0
13	20231214	203300	328551975	4065	4065	4065	4065	0
14	20231214	203200	328551975	4065	4065	4065	4065	0
15	20231214	203100	328551975	4065	4065	4065	4065	0
16	20231214	203000	328551975	4065	4065	4065	4065	0
17	20231214	202900	328551975	4065	4065	4065	4065	0
18	20231214	202800	328551975	4065	4065	4065	4065	0
19	20231214	202700	328551975	4065	4065	4065	4065	0
20	20231214	202600	328551975	4065	4065	4065	4065	0
21	20231214	202500	328551975	4065	4065	4065	4065	0
22	20231214	202400	328551975	4065	4065	4065	4065	0
23	20231214	202300	328551975	4065	4065	4065	4065	0
24	20231214	202200	328551975	4065	4065	4065	4065	0
25	20231214	202100	328551975	4065	4065	4065	4065	0
26	20231214	202000	328551975	4065	4065	4065	4065	0
27	20231214	201900	328551975	4065	4065	4065	4065	0
28	20231214	201800	328551975	4065	4065	4065	4065	0
29	20231214	201700	328551975	4065	4065	4065	4065	0
30	20231214	201600	328551975	4065	4065	4065	4065	0
31	20231214	201500	328551975	4065	4065	4065	4065	0
32	20231214	201400	328551975	4065	4065	4065	4065	6244
33	20231214	201300	328551975	4065	4065	4065	4065	0
34	20231214	201200	328551975	4065	4065	4065	4065	0
35	20231214	201100	328551975	4065	4065	4065	4065	0
36	20231214	201000	328551975	4065	4065	4065	4065	0
37	20231214	200900	328551975	4065	4065	4065	4065	0
38	20231214	200800	328551975	4065	4065	4065	4065	0
39	20231214	200700	328551975	4065	4065	4065	4065	0
40	20231214	200600	328551975	4065	4065	4065	4065	0
41	20231214	200500	328551975	4065	4065	4065	4065	0
42	20231214	200400	328551975	4065	4065	4065	4065	0
43	20231214	200300	328551975	4065	4065	4065	4065	0
44	20231214	200200	328551975	4065	4065	4065	4065	0
45	20231214	200100	328551975	4065	4065	4065	4065	0
46	20231214	200000	328551975	4065	4065	4065	4065	0
47	20231214	195900	328551975	4065	4065	4065	4065	0
48	20231214	195800	328551975	4065	4065	4065	4065	0
49	20231214	195700	328551975	4065	4065	4065	4065	0
50	20231214	195600	328551975	4065	4065	4065	4065	0
51	20231214	195500	328551975	4065	4065	4065	4065	0
52	20231214	195400	328551975	4065	4065	4065	4065	0
53	20231214	195300	328551975	4065	4065	4065	4065	0
54	20231214	195200	328551975	4065	4065	4065	4065	0
55	20231214	195100	328551975	4065	4065	4065	4065	0
56	20231214	195000	328551975	4065	4065	4065	4065	0
57	20231214	194900	328551975	4065	4065	4065	4065	0
58	20231214	194800	328551975	4065	4065	4065	4065	0
59	20231214	194700	328551975	4065	4065	4065	4065	0
60	20231214	194600	328551975	4065	4065	4065	4065	0
61	20231214	194500	328551975	4065	4065	4065	4065	0
62	20231214	194400	328551975	4065	4065	4065	4065	6244
63	20231214	194300	328551975	4065	4065	4065	4065	0
64	20231214	194200	328551975	4065	4065	4065	4065	0
65	20231214	194100	328551975	4065	4065	4065	4065	0
66	20231214	194000	328551975	4065	4065	4065	4065	0
67	20231214	193900	328551975	4065	4065	4065	4065	0
68	20231214	193800	328551975	4065	4065	4065	4065	0
69	20231214	193700	328551975	4065	4065	4065	4065	0
70	20231214	193600	328551975	4065	4065	4065	4065	0
71	20231214	193500	328551975	4065	4065	4065	4065	0
72	20231214	193400	328551975	4065	4065	4065	4065	0
73	20231214	193300	328551975	4065	4065	4065	4065	0
74	20231214	193200	328551975	4065	4065	4065	4065	0
75	20231214	193100	328551975	4065	4065	4065	4065	0
76	20231214	193000	328551975	4065	4065	4065	4065	0
77	20231214	192900	328551975	4065	4065	4065	4065	0
78	20231214	192800	328551975	4065	4065	4065	4065	0
79	20231214	192700	328551975	4065	4065	4065	4065	0
80	20231214	192600	328551975	4065	4065	4065	4065	0
81	20231214	192500	328551975	4065	4065	4065	4065	0
82	20231214	192400	328551975	4065	4065	4065	4065	0
83	20231214	192300	328551975	4065	4065	4065	4065	0
84	20231214	192200	328551975	4065	4065	4065	4065	0
85	20231214	192100	328551975	4065	4065	4065	4065	0
86	20231214	192000	328551975	4065	4065	4065	4065	0
87	20231214	191900	328551975	4065	4065	4065	4065	0
88	20231214	191800	328551975	4065	4065	4065	4065	0
89	20231214	191700	328551975	4065	4065	4065	4065	0
90	20231214	191600	328551975	4065	4065	4065	4065	0
91	20231214	191500	328551975	4065	4065	4065	4065	0
92	20231214	191400	328551975	4065	4065	4065	4065	6244
93	20231214	191300	328551975	4065	4065	4065	4065	0
94	20231214	191200	328551975	4065	4065	4065	4065	0
95	20231214	191100	328551975	4065	4065	4065	4065	0
96	20231214	191000	328551975	4065	4065	4065	4065	0
97	20231214	190900	328551975	4065	4065	4065	4065	0
98	20231214	190800	328551975	4065	4065	4065	4065	0
99	20231214	190700	328551975	4065	4065	4065	4065	0
100	20231214	190600	328551975	4065	4065	4065	4065	0
101	20231214	190500	328551975	4065	4065	4065	4065	0
102	20231214	190400	328551975	4065	4065	4065	4065	0
103	20231214	190300	328551975	4065	4065	4065	4065	0
104	20231214	190200	328551975	4065	4065	4065	4065	0
105	20231214	190100	328551975	4065	4065	4065	4065	0
106	20231214	190000	328551975	4065	4065	4065	4065	0
107	20231214	185900	328551975	4065	4065	4065	4065	0
108	20231214	185800	328551975	4065	4065	4065	4065	0
109	20231214	185700	328551975	4065	4065	4065	4065	0
110	20231214	185600	328551975	4065	4065	4065	4065	0
111	20231214	185500	328551975	4065	4065	4065	4065	0
112	20231214	185400	328551975	4065	4065	4065	4065	0
113	20231214	185300	328551975	4065	4065	4065	4065	0
114	20231214	185200	328551975	4065	4065	4065	4065	0
115	20231214	185100	328551975	4065	4065	4065	4065	0
116	20231214	185000	328551975	4065	4065	4065	4065	0
117	20231214	184900	328551975	4065	4065	4065	4065	0
118	20231214	184800	328551975	4065	4065	4065	4065	0
119	20231214	184700	328551975	4065	4065	4065	4065	0
120	20231214	184600	328551975	4065	4065	4065	4065	0
121	20231214	184500	328551975	4065	4065	4065	4065	0
122	20231214	184400	328551975	4065	4065	4065	4065	6244
123	20231214	184300	328551975	4065	4065	4065	4065	0
124	20231214	184200	328551975	4065	4065	4065	4065	0
125	20231214	184100	328551975	4065	4065	4065	4065	0
126	20231214	184000	328551975	4065	4065	4065	4065	0
127	20231214	183900	328551975	4065	4065	4065	4065	0
128	20231214	183800	328551975	4065	4065	4065	4065	0
129	20231214	183700	328551975	4065	4065	4065	4065	0
130	20231214	183600	328551975	4065	4065	4065	4065	0
131	20231214	183500	328551975	4065	4065	4065	4065	0
132	20231214	183400	328551975	4065	4065	4065	4065	0
133	20231214	183300	328551975	4065	4065	4065	4065	0
134	20231214	183200	328551975	4065	4065	4065	4065	0
135	20231214	183100	328551975	4065	4065	4065	4065	0
136	20231214	183000	328551975	4065	4065	4065	4065	0
137	20231214	182900	328551975	4065	4065	4065	4065	0
138	20231214	182800	328551975	4065	4065	4065	4065	0
139	20231214	182700	328551975	4065	4065	4065	4065	0
140	20231214	182600	328551975	4065	4065	4065	4065	0
141	20231214	182500	328551975	4065	4065	4065	4065	0
142	20231214	182400	328551975	4065	4065	4065	4065	0
143	20231214	182300	328551975	4065	4065	4065	4065	0
144	20231214	182200	328551975	4065	4065	4065	4065	0
145	20231214	182100	328551975	4065	4065	4065	4065	0
146	20231214	182000	328551975	4065	4065	4065	4065	0
147	20231214	181900	328551975	4065	4065	4065	4065	0
148	20231214	181800	328551975	4065	4065	4065	4065	0
149	20231214	181700	328551975	4065	4065	4065	4065	0
150	20231214	181600	328551975	4065	4065	4065	4065	0
151	20231214	181500	328551975	4065	4065	4065	4065	0
152	20231214	181400	328551975	4065	4065	4065	4065	6244
153	20231214	181300	328551975	4065	4065	4065	4065	0
154	20231214	181200	328551975	4065	4065	4065	4065	0
155	20231214	181100	328551975	4065	4065	4065	4065	0
156	20231214	181000	328551975	4065	4065	4065	4065	0
157	20231214	180900	328551975	4065	4065	4065	4065	0
158	20231214	180800	328551975	4065	4065	4065	4065	0
159	20231214	180700	328551975	4065	4065	4065	4065	0
160	20231214	180600	328551975	4065	4065	4065	4065	0
161	20231214	180500	328551975	4065	4065	4065	4065	0
162	20231214	180400	328551975	4065	4065	4065	4065	0
163	20231214	180300	328551975	4065	4065	4065	4065	0
164	20231214	180200	328551975	4065	4065	4065	4065	0
165	20231214	180100	328551975	4065	4065	4065	4065	0
166	20231214	180000	328551975	4065	4065	4065	4065	0
167	20231214	175900	328551975	4065	4065	4065	4065	0
168	20231214	175800	328551975	4065	4065	4065	4065	0
169	20231214	175700	328551975	4065	4065	4065	4065	0
170	20231214	175600	328551975	4065	4065	4065	4065	0
171	20231214	175500	328551975	4065	4065	4065	4065	0
172	20231214	175400	328551975	4065	4065	4065	4065	0
173	20231214	175300	328551975	4065	4065	4065	4065	0
174	20231214	175200	328551975	4065	4065	4065	4065	0
175	20231214	175100	328551975	4065	4065	4065	4065	0
176	20231214	175000	328551975	4065	4065	4065	4065	0
177	20231214	174900	328551975	4065	4065	4065	4065	0
178	20231214	174800	328551975	4065	4065	4065	4065	0
179	20231214	174700	328551975	4065	4065	4065	4065	0
180	20231214	174600	328551975	4065	4065	4065	4065	0
181	20231214	174500	328551975	4065	4065	4065	4065	0
182	20231214	174400	328551975	4065	4065	4065	4065	6244
183	20231214	174300	328551975	4065	4065	4065	4065	0
184	20231214	174200	328551975	4065	4065	4065	4065	0
185	20231214	174100	328551975	4065	4065	4065	4065	0
186	20231214	174000	328551975	4065	4065	4065	4065	0
187	20231214	173900	328551975	4065	4065	4065	4065	0
188	20231214	173800	328551975	4065	4065	4065	4065	0
189	20231214	173700	328551975	4065	4065	4065	4065	0
190	20231214	173600	328551975	4065	4065	4065	4065	0
191	20231214	173500	328551975	4065	4065	4065	4065	0
192	20231214	173400	328551975	4065	4065	4065	4065	0
193	20231214	173300	328551975	4065	4065	4065	4065	0
194	20231214	173200	328551975	4065	4065	4065	4065	0
195	20231214	173100	328551975	4065	4065	4065	4065	0
196	20231214	173000	328551975	4065	4065	4065	4065	0
197	20231214	172900	328551975	4065	4065	4065	4065	0
198	20231214	172800	328551975	4065	4065	4065	4065	0
199	20231214	172700	328551975	4065	4065	4065	4065	0
200	20231214	172600	328551975	4065	4065	4065	4065	0
201	20231214	172500	328551975	4065	4065	4065	4065	0
202	20231214	172400	328551975	4065	4065	4065	4065	0
203	20231214	172300	328551975	4065	4065	4065	4065	0
204	20231214	172200	328551975	4065	4065	4065	4065	0
205	20231214	172100	328551975	4065	4065	4065	4065	0
206	20231214	172000	328551975	4065	4065	4065	4065	0
207	20231214	171900	328551975	4065	4065	4065	4065	0
208	20231214	171800	328551975	4065	4065	4065	4065	0
209	20231214	171700	328551975	4065	4065	4065	4065	0
210	20231214	171600	328551975	4065	4065	4065	4065	0
211	20231214	171500	328551975	4065	4065	4065	4065	0
212	20231214	171400	328551975	4065	4065	4065	4065	6244
213	20231214	171300	328551975	4065	4065	4065	4065	0
214	20231214	171200	328551975	4065	4065	4065	4065	0
215	20231214	171100	328551975	4065	4065	4065	4065	0
216	20231214	171000	328551975	4065	4065	4065	4065	0
217	20231214	170900	328551975	4065	4065	4065	4065	0
218	20231214	170800	328551975	4065	4065	4065	4065	0
219	20231214	170700	328551975	4065	4065	4065	4065	0
220	20231214	170600	328551975	4065	4065	4065	4065	0
221	20231214	170500	328551975	4065	4065	4065	4065	0
222	20231214	170400	328551975	4065	4065	4065	4065	0
223	20231214	170300	328551975	4065	4065	4065	4065	0
224	20231214	170200	328551975	4065	4065	4065	4065	0
225	20231214	170100	328551975	4065	4065	4065	4065	0
226	20231214	170000	328551975	4065	4065	4065	4065	0
227	20231214	165900	328551975	4065	4065	4065	4065	0
228	20231214	165800	328551975	4065	4065	4065	4065	0
229	20231214	165700	328551975	4065	4065	4065	4065	0
230	20231214	165600	328551975	4065	4065	4065	4065	0
231	20231214	165500	328551975	4065	4065	4065	4065	0
232	20231214	165400	328551975	4065	4065	4065	4065	0
233	20231214	165300	328551975	4065	4065	4065	4065	0
234	20231214	165200	328551975	4065	4065	4065	4065	0
235	20231214	165100	328551975	4065	4065	4065	4065	0
236	20231214	165000	328551975	4065	4065	4065	4065	0
237	20231214	164900	328551975	4065	4065	4065	4065	0
238	20231214	164800	328551975	4065	4065	4065	4065	0
239	20231214	164700	328551975	4065	4065	4065	4065	0
240	20231214	164600	328551975	4065	4065	4065	4065	0
241	20231214	164500	328551975	4065	4065	4065	4065	0
242	20231214	164400	328551975	4065	4065	4065	4065	6244
243	20231214	164300	328551975	4065	4065	4065	4065	0
244	20231214	164200	328551975	4065	4065	4065	4065	0
245	20231214	164100	328551975	4065	4065	4065	4065	0
246	20231214	164000	328551975	4065	4065	4065	4065	0
247	20231214	163900	328551975	4065	4065	4065	4065	0
248	20231214	163800	328551975	4065	4065	4065	4065	0
249	20231214	163700	328551975	4065	4065	4065	4065	0
250	20231214	163600	328551975	4065	4065	4065	4065	0
251	20231214	163500	328551975	4065	4065	4065	4065	0
252	20231214	163400	328551975	4065	4065	4065	4065	0
253	20231214	163300	328551975	4065	4065	4065	4065	0
254	20231214	163200	328551975	4065	4065	4065	4065	0
255	20231214	163100	328551975	4065	4065	4065	4065	0
256	20231214	163000	328551975	4065	4065	4065	4065	0
257	20231214	162900	328551975	4065	4065	4065	4065	0
258	20231214	162800	328551975	4065	4065	4065	4065	0
259	20231214	162700	328551975	4065	4065	4065	4065	0
260	20231214	162600	328551975	4065	4065	4065	4065	0
261	20231214	162500	328551975	4065	4065	4065	4065	0
262	20231214	162400	328551975	4065	4065	4065	4065	0
263	20231214	162300	328551975	4065	4065	4065	4065	0
264	20231214	162200	328551975	4065	4065	4065	4065	0
265	20231214	162100	328551975	4065	4065	4065	4065	0
266	20231214	162000	328551975	4065	4065	4065	4065	0
267	20231214	161900	328551975	4065	4065	4065	4065	0
268	20231214	161800	328551975	4065	4065	4065	4065	0
269	20231214	161700	328551975	4065	4065	4065	4065	0
270	20231214	161600	328551975	4065	4065	4065	4065	0
271	20231214	161500	328551975	4065	4065	4065	4065	0
272	20231214	161400	328551975	4065	4065	4065	4065	6244
273	20231214	161300	328551975	4065	4065	4065	4065	0
274	20231214	161200	328551975	4065	4065	4065	4065	0
275	20231214	161100	328551975	4065	4065	4065	4065	0
276	20231214	161000	328551975	4065	4065	4065	4065	0
277	20231214	160900	328551975	4065	4065	4065	4065	0
278	20231214	160800	328551975	4065	4065	4065	4065	0
279	20231214	160700	328551975	4065	4065	4065	4065	0
280	20231214	160600	328551975	4065	4065	4065	4065	0
281	20231214	160500	328551975	4065	4065	4065	4065	0
282	20231214	160400	328551975	4065	4065	4065	4065	0
283	20231214	160300	328551975	4065	4065	4065	4065	0
284	20231214	160200	328551975	4065	4065	4065	4065	0
285	20231214	160100	328551975	4065	4065	4065	4065	0
286	20231214	160000	328551975	4065	4065	4065	4065	0
287	20231214	155900	328551975	4065	4065	4065	4065	0
288	20231214	155800	328551975	4065	4065	4065	4065	0
289	20231214	155700	328551975	4065	4065	4065	4065	0
290	20231214	155600	328551975	4065	4065	4065	4065	0
291	20231214	155500	328551975	4065	4065	4065	4065	0
292	20231214	155400	328551975	4065	4065	4065	4065	0
293	20231214	155300	328551975	4065	4065	4065	4065	0
294	20231214	155200	328551975	4065	4065	4065	4065	0
295	20231214	155100	328551975	4065	4065	4065	4065	0
296	20231214	155000	328551975	4065	4065	4065	4065	0
297	20231214	154900	328551975	4065	4065	4065	4065	0
298	20231214	154800	328551975	4065	4065	4065	4065	0
299	20231214	154700	328551975	4065	4065	4065	4065	0
300	20231214	154600	328551975	4065	4065	4065	4065	0
301	20231214	154500	328551975	4065	4065	4065	4065	0
302	20231214	154400	328551975	4065	4065	4065	4065	6244
303	20231214	154300	328551975	4065	4065	4065	4065	0
304	20231214	154200	328551975	4065	4065	4065	4065	0
305	20231214	154100	328551975	4065	4065	4065	4065	0
306	20231214	154000	328551975	4065	4065	4065	4065	0
307	20231214	153900	328551975	4065	4065	4065	4065	0
308	20231214	153800	328551975	4065	4065	4065	4065	0
309	20231214	153700	328551975	4065	4065	4065	4065	0
310	20231214	153600	328551975	4065	4065	4065	4065	0
311	20231214	153500	328551975	4065	4065	4065	4065	0
312	20231214	153400	328551975	4065	4065	4065	4065	0
313	20231214	153300	328551975	4065	4065	4065	4065	0
314	20231214	153200	328551975	4065	4065	4065	4065	0
315	20231214	153100	328551975	4065	4065	4065	4065	0
316	20231214	153000	328551975	4065	4065	4065	4065	6244
317	20231214	152900	303170115	4065	4065	4065	4065	0
318	20231214	152800	303170115	4065	4065	4065	4065	0
319	20231214	152700	303170115	4065	4065	4065	4065	0
320	20231214	152600	303170115	4065	4065	4065	4065	0
321	20231214	152500	303170115	4065	4065	4065	4065	0
322	20231214	152400	303170115	4065	4065	4065	4065	0
323	20231214	152300	303170115	4065	4065	4065	4065	0
324	20231214	152200	303170115	4065	4065	4065	4065	0
325	20231214	152100	303170115	4065	4065	4065	4065	0
326	20231214	152000	303170115	4065	4065	4065	4065	0
327	20231214	151900	303170115	4065	4070	4070	4065	915
328	20231214	151800	299448450	4070	4075	4075	4070	543
329	20231214	151700	297238390	4075	4075	4075	4075	0
330	20231214	151600	297238390	4075	4075	4075	4075	0
331	20231214	151500	297238390	4075	4075	4075	4075	1775
332	20231214	151400	290005265	4075	4075	4075	4075	1109
333	20231214	151300	285486090	4080	4080	4080	4080	106
334	20231214	151200	285053610	4080	4075	4080	4075	261
335	20231214	151100	283989715	4075	4080	4080	4075	85
336	20231214	151000	283643065	4090	4090	4090	4090	0
337	20231214	150900	283643065	4090	4085	4090	4085	95
338	20231214	150800	283254985	4075	4080	4080	4075	600
339	20231214	150700	280809960	4085	4085	4085	4085	0
340	20231214	150600	280809960	4085	4085	4085	4085	2
341	20231214	150500	280801790	4075	4075	4075	4075	50
342	20231214	150400	280598040	4090	4090	4090	4090	0
343	20231214	150300	280598040	4090	4090	4090	4090	0
344	20231214	150200	280598040	4090	4080	4090	4080	7
345	20231214	150100	280569420	4080	4080	4080	4075	579
346	20231214	150000	278207225	4080	4080	4080	4080	100
347	20231214	145900	277799225	4080	4080	4080	4080	345
348	20231214	145800	276391625	4090	4090	4090	4090	323
349	20231214	145700	275070555	4090	4090	4090	4090	9
350	20231214	145600	275033745	4090	4090	4090	4090	0
351	20231214	145500	275033745	4090	4090	4090	4090	0
352	20231214	145400	275033745	4090	4085	4090	4085	117
353	20231214	145300	274555750	4080	4080	4080	4080	0
354	20231214	145200	274555750	4080	4080	4080	4080	2
355	20231214	145100	274547590	4080	4080	4080	4080	6
356	20231214	145000	274523110	4075	4075	4075	4075	48
357	20231214	144900	274327510	4080	4080	4080	4080	0
358	20231214	144800	274327510	4080	4080	4080	4080	4
359	20231214	144700	274311190	4080	4080	4080	4080	0
360	20231214	144600	274311190	4080	4080	4080	4080	0
361	20231214	144500	274311190	4080	4080	4080	4080	22
362	20231214	144400	274221430	4080	4080	4080	4080	50
363	20231214	144300	274017430	4080	4080	4080	4080	50
364	20231214	144200	273813430	4080	4080	4080	4080	0
365	20231214	144100	273813430	4080	4080	4080	4080	0
366	20231214	144000	273813430	4080	4080	4080	4080	200
367	20231214	143900	272997430	4080	4080	4080	4080	5
368	20231214	143800	272977030	4080	4080	4080	4080	1
369	20231214	143700	272972950	4085	4085	4085	4085	0
370	20231214	143600	272972950	4085	4085	4085	4085	0
371	20231214	143500	272972950	4085	4085	4085	4085	24
372	20231214	143400	272874910	4090	4085	4090	4085	2
373	20231214	143300	272866735	4090	4090	4090	4090	0
374	20231214	143200	272866735	4090	4090	4090	4090	0
375	20231214	143100	272866735	4090	4080	4090	4080	163
376	20231214	143000	272201675	4080	4080	4080	4080	0
377	20231214	142900	272201675	4080	4080	4080	4080	0
378	20231214	142800	272201675	4080	4080	4080	4080	24
379	20231214	142700	272103755	4090	4090	4090	4090	0
380	20231214	142600	272103755	4090	4090	4090	4090	0
381	20231214	142500	272103755	4090	4090	4090	4090	0
382	20231214	142400	272103755	4090	4080	4090	4080	258
383	20231214	142300	271051025	4080	4080	4080	4080	0
384	20231214	142200	271051025	4080	4080	4080	4080	0
385	20231214	142100	271051025	4080	4080	4080	4080	5
386	20231214	142000	271030625	4080	4080	4080	4080	0
387	20231214	141900	271030625	4080	4080	4080	4080	578
388	20231214	141800	268672385	4090	4090	4090	4090	0
389	20231214	141700	268672385	4090	4085	4090	4085	14
390	20231214	141600	268615175	4080	4090	4090	4080	45
391	20231214	141500	268431525	4090	4090	4090	4090	0
392	20231214	141400	268431525	4090	4090	4090	4090	0
393	20231214	141300	268431525	4090	4090	4090	4090	0
394	20231214	141200	268431525	4090	4090	4090	4090	50
395	20231214	141100	268227025	4090	4090	4090	4090	0
396	20231214	141000	268227025	4090	4090	4090	4090	0
397	20231214	140900	268227025	4090	4090	4090	4090	0
398	20231214	140800	268227025	4090	4090	4090	4090	0
399	20231214	140700	268227025	4090	4090	4090	4090	0
400	20231214	140600	268227025	4090	4090	4090	4090	0
401	20231214	140500	268227025	4090	4090	4090	4090	0
402	20231214	140400	268227025	4090	4090	4090	4090	13
403	20231214	140300	268173855	4090	4090	4090	4090	0
404	20231214	140200	268173855	4090	4085	4090	4085	250
405	20231214	140100	267152595	4085	4085	4085	4085	11
406	20231214	140000	267107660	4085	4085	4085	4085	10
407	20231214	135900	267066810	4085	4085	4085	4085	0
408	20231214	135800	267066810	4085	4085	4085	4085	0
409	20231214	135700	267066810	4085	4085	4085	4085	0
410	20231214	135600	267066810	4085	4085	4085	4085	1
411	20231214	135500	267062725	4085	4085	4085	4085	10
412	20231214	135400	267021875	4085	4085	4085	4085	10
413	20231214	135300	266981025	4080	4080	4080	4080	0
414	20231214	135200	266981025	4080	4080	4080	4080	0
415	20231214	135100	266981025	4080	4080	4080	4080	244
416	20231214	135000	265985505	4090	4090	4090	4090	0
417	20231214	134900	265985505	4090	4080	4090	4080	61
418	20231214	134800	265736415	4090	4090	4090	4090	20
419	20231214	134700	265654615	4085	4085	4085	4085	7
420	20231214	134600	265626020	4090	4085	4090	4085	10
421	20231214	134500	265585155	4085	4085	4085	4085	3
422	20231214	134400	265572900	4085	4090	4090	4085	364
423	20231214	134300	264085940	4090	4090	4090	4090	29
424	20231214	134200	263967330	4090	4090	4090	4090	12
425	20231214	134100	263918250	4090	4090	4090	4090	105
426	20231214	134000	263488800	4090	4090	4090	4090	2
427	20231214	133900	263480620	4090	4085	4090	4085	153
428	20231214	133800	262855580	4090	4090	4090	4090	3
429	20231214	133700	262843310	4090	4090	4090	4090	300
430	20231214	133600	261616310	4090	4090	4090	4090	3
431	20231214	133500	261604040	4090	4090	4090	4090	0
432	20231214	133400	261604040	4090	4090	4090	4090	1
433	20231214	133300	261599950	4090	4090	4090	4090	2
434	20231214	133200	261591770	4080	4080	4080	4080	0
435	20231214	133100	261591770	4080	4080	4080	4080	0
436	20231214	133000	261591770	4080	4080	4080	4080	400
437	20231214	132900	259959770	4075	4075	4075	4075	20
438	20231214	132800	259878270	4080	4080	4080	4080	1255
439	20231214	132700	254757870	4080	4080	4080	4080	68
440	20231214	132600	254480430	4080	4075	4080	4075	3
441	20231214	132500	254468200	4075	4075	4075	4075	2
442	20231214	132400	254460050	4065	4060	4075	4060	40
443	20231214	132300	254297210	4060	4070	4070	4060	100
444	20231214	132200	253891200	4070	4070	4070	4070	0
445	20231214	132100	253891200	4070	4070	4070	4070	249
446	20231214	132000	252877770	4060	4060	4060	4060	0
447	20231214	131900	252877770	4060	4060	4060	4060	0
448	20231214	131800	252877770	4060	4070	4070	4060	1376
449	20231214	131700	247282780	4070	4070	4070	4070	0
450	20231214	131600	247282780	4070	4070	4070	4070	0
451	20231214	131500	247282780	4070	4070	4070	4070	0
452	20231214	131400	247282780	4070	4070	4070	4070	0
453	20231214	131300	247282780	4070	4070	4070	4070	0
454	20231214	131200	247282780	4070	4070	4070	4070	0
455	20231214	131100	247282780	4070	4070	4070	4070	0
456	20231214	131000	247282780	4070	4070	4070	4070	2
457	20231214	130900	247274640	4070	4070	4070	4070	0
458	20231214	130800	247274640	4070	4070	4070	4070	0
459	20231214	130700	247274640	4070	4070	4070	4070	0
460	20231214	130600	247274640	4070	4070	4070	4070	0
461	20231214	130500	247274640	4070	4070	4070	4070	19
462	20231214	130400	247197310	4070	4070	4070	4070	1
463	20231214	130300	247193240	4070	4070	4070	4070	11
464	20231214	130200	247148470	4065	4070	4070	4065	58
465	20231214	130100	246912555	4070	4070	4070	4070	0
466	20231214	130000	246912555	4070	4070	4070	4070	0
467	20231214	125900	246912555	4070	4075	4075	4070	1000
468	20231214	125800	242841625	4090	4090	4090	4090	2
469	20231214	125700	242833445	4090	4090	4090	4090	48
470	20231214	125600	242637125	4090	4090	4090	4090	0
471	20231214	125500	242637125	4090	4090	4090	4090	5
472	20231214	125400	242616675	4090	4090	4090	4090	5
473	20231214	125300	242596225	4095	4095	4095	4095	0
474	20231214	125200	242596225	4095	4095	4095	4095	0
475	20231214	125100	242596225	4095	4095	4095	4095	0
476	20231214	125000	242596225	4095	4095	4095	4095	0
477	20231214	124900	242596225	4095	4095	4095	4095	0
478	20231214	124800	242596225	4095	4095	4095	4095	0
479	20231214	124700	242596225	4095	4095	4095	4095	0
480	20231214	124600	242596225	4095	4095	4095	4095	0
481	20231214	124500	242596225	4095	4095	4095	4095	0
482	20231214	124400	242596225	4095	4095	4095	4095	0
483	20231214	124300	242596225	4095	4085	4095	4085	100
484	20231214	124200	242186985	4085	4085	4085	4085	0
485	20231214	124100	242186985	4085	4085	4085	4085	150
486	20231214	124000	241574235	4085	4085	4085	4085	7
487	20231214	123900	241545640	4085	4085	4085	4085	4
488	20231214	123800	241529300	4085	4080	4085	4080	12
489	20231214	123700	241480335	4070	4070	4070	4070	28
490	20231214	123600	241366375	4070	4070	4070	4070	0
491	20231214	123500	241366375	4070	4070	4070	4070	45
492	20231214	123400	241183225	4070	4070	4070	4070	245
493	20231214	123300	240186075	4070	4070	4070	4070	0
494	20231214	123200	240186075	4070	4070	4070	4070	0
495	20231214	123100	240186075	4070	4070	4070	4070	30
496	20231214	123000	240063975	4070	4070	4070	4070	0
497	20231214	122900	240063975	4070	4070	4070	4070	100
498	20231214	122800	239656975	4070	4070	4070	4070	0
499	20231214	122700	239656975	4070	4070	4070	4070	20
500	20231214	122600	239575575	4070	4070	4070	4070	56
501	20231214	122500	239347655	4070	4070	4070	4070	0
502	20231214	122400	239347655	4070	4070	4070	4070	145
503	20231214	122300	238757505	4065	4065	4065	4065	59
504	20231214	122200	238517670	4065	4065	4065	4065	0
505	20231214	122100	238517670	4065	4065	4065	4065	0
506	20231214	122000	238517670	4065	4065	4065	4065	0
507	20231214	121900	238517670	4065	4065	4065	4065	0
508	20231214	121800	238517670	4065	4065	4065	4065	0
509	20231214	121700	238517670	4065	4065	4065	4065	247
510	20231214	121600	237513615	4070	4070	4070	4070	0
511	20231214	121500	237513615	4070	4070	4070	4070	46
512	20231214	121400	237326395	4065	4065	4065	4065	74
513	20231214	121300	237025585	4070	4070	4070	4070	0
514	20231214	121200	237025585	4070	4070	4070	4070	11
515	20231214	121100	236980815	4070	4070	4070	4070	0
516	20231214	121000	236980815	4070	4070	4070	4070	5
517	20231214	120900	236960465	4070	4070	4070	4070	0
518	20231214	120800	236960465	4070	4070	4070	4070	1
519	20231214	120700	236956395	4065	4065	4065	4065	0
520	20231214	120600	236956395	4065	4065	4065	4065	0
521	20231214	120500	236956395	4065	4065	4065	4065	0
522	20231214	120400	236956395	4065	4065	4065	4065	10
523	20231214	120300	236915745	4065	4065	4065	4065	962
524	20231214	120200	233005215	4065	4065	4065	4065	10
525	20231214	120100	232964565	4065	4065	4065	4065	10
526	20231214	120000	232923915	4065	4065	4065	4065	175
527	20231214	115900	232212540	4070	4070	4070	4070	5
528	20231214	115800	232192190	4070	4070	4070	4070	100
529	20231214	115700	231785190	4070	4070	4070	4070	1
530	20231214	115600	231781120	4070	4070	4070	4070	0
531	20231214	115500	231781120	4070	4070	4070	4070	6
532	20231214	115400	231756700	4070	4070	4070	4070	0
533	20231214	115300	231756700	4070	4070	4070	4070	122
534	20231214	115200	231260160	4070	4070	4070	4070	0
535	20231214	115100	231260160	4070	4070	4070	4070	10
536	20231214	115000	231219460	4070	4070	4070	4070	46
537	20231214	114900	231032240	4070	4070	4070	4070	0
538	20231214	114800	231032240	4070	4070	4070	4070	5
539	20231214	114700	231011890	4075	4075	4075	4075	1
540	20231214	114600	231007815	4080	4080	4080	4080	0
541	20231214	114500	231007815	4080	4070	4080	4070	143
542	20231214	114400	230425680	4065	4065	4065	4065	200
543	20231214	114300	229612680	4070	4070	4070	4070	1
544	20231214	114200	229608610	4065	4075	4075	4065	2
545	20231214	114100	229600470	4070	4070	4070	4070	136
546	20231214	114000	229046950	4070	4070	4070	4070	100
547	20231214	113900	228639950	4075	4075	4075	4075	100
548	20231214	113800	228232450	4075	4075	4075	4075	10
549	20231214	113700	228191700	4075	4065	4075	4065	5
550	20231214	113600	228171365	4065	4065	4065	4065	0
551	20231214	113500	228171365	4065	4065	4065	4065	0
552	20231214	113400	228171365	4065	4065	4065	4065	0
553	20231214	113300	228171365	4065	4065	4065	4065	50
554	20231214	113200	227968115	4075	4075	4075	4075	0
555	20231214	113100	227968115	4075	4075	4075	4075	4
556	20231214	113000	227951815	4075	4075	4075	4075	0
557	20231214	112900	227951815	4075	4075	4075	4075	6
558	20231214	112800	227927365	4080	4075	4080	4075	247
559	20231214	112700	226919625	4065	4065	4065	4065	0
560	20231214	112600	226919625	4065	4065	4065	4065	0
561	20231214	112500	226919625	4065	4065	4065	4065	10
562	20231214	112400	226878975	4065	4065	4065	4065	40
563	20231214	112300	226716375	4075	4070	4075	4070	35
564	20231214	112200	226573920	4070	4075	4075	4070	495
565	20231214	112100	224559125	4080	4075	4080	4075	25
566	20231214	112000	224457245	4075	4075	4075	4075	14
567	20231214	111900	224400195	4075	4080	4080	4075	475
568	20231214	111800	222464520	4080	4080	4080	4080	103
569	20231214	111700	222044280	4080	4085	4085	4080	210
570	20231214	111600	221186505	4085	4085	4085	4085	19
571	20231214	111500	221108890	4085	4085	4085	4085	51
572	20231214	111400	220900555	4085	4085	4085	4085	0
573	20231214	111300	220900555	4085	4085	4085	4085	0
574	20231214	111200	220900555	4085	4085	4085	4085	145
575	20231214	111100	220308230	4085	4085	4085	4085	0
576	20231214	111000	220308230	4085	4085	4085	4085	0
577	20231214	110900	220308230	4085	4085	4085	4085	0
578	20231214	110800	220308230	4085	4085	4085	4085	1
579	20231214	110700	220304145	4095	4095	4095	4095	0
580	20231214	110600	220304145	4095	4080	4095	4080	258
581	20231214	110500	219247905	4080	4080	4080	4080	5
582	20231214	110400	219227505	4080	4095	4100	4080	954
583	20231214	110300	215331335	4100	4085	4100	4085	1256
584	20231214	110200	210183100	4085	4085	4085	4085	0
585	20231214	110100	210183100	4085	4085	4085	4085	0
586	20231214	110000	210183100	4085	4080	4085	4080	166
587	20231214	105900	209505245	4085	4080	4085	4080	100
588	20231214	105800	209097155	4080	4060	4080	4060	400
589	20231214	105700	207470105	4060	4060	4060	4060	45
590	20231214	105600	207287405	4055	4055	4055	4055	0
591	20231214	105500	207287405	4055	4055	4055	4055	2
592	20231214	105400	207279295	4055	4055	4055	4055	51
593	20231214	105300	207072490	4055	4055	4055	4055	0
594	20231214	105200	207072490	4055	4055	4055	4055	101
595	20231214	105100	206662935	4060	4060	4060	4060	2
596	20231214	105000	206654815	4060	4060	4060	4060	1
597	20231214	104900	206650755	4055	4055	4055	4055	0
598	20231214	104800	206650755	4055	4055	4055	4055	0
599	20231214	104700	206650755	4055	4055	4055	4055	0
600	20231214	104600	206650755	4055	4055	4055	4055	0
601	20231214	104500	206650755	4055	4050	4055	4050	500
602	20231214	104400	204623330	4050	4050	4050	4050	553
603	20231214	104300	202383680	4050	4045	4050	4045	260
604	20231214	104200	201331975	4050	4050	4050	4050	21
605	20231214	104100	201246925	4050	4050	4050	4050	197
606	20231214	104000	200449075	4045	4045	4045	4045	18
607	20231214	103900	200376265	4045	4050	4050	4045	418
608	20231214	103800	198685445	4050	4050	4050	4050	18
609	20231214	103700	198612545	4050	4050	4050	4050	0
610	20231214	103600	198612545	4050	4050	4050	4050	1496
611	20231214	103500	192553745	4055	4050	4055	4050	59
612	20231214	103400	192314745	4050	4050	4055	4050	474
613	20231214	103300	190393545	4050	4050	4050	4050	49
614	20231214	103200	190195095	4055	4060	4060	4055	1584
615	20231214	103100	183769475	4060	4060	4060	4060	0
616	20231214	103000	183769475	4060	4060	4060	4060	349
617	20231214	102900	182352535	4060	4060	4060	4060	49
618	20231214	102800	182153595	4065	4065	4070	4065	160
619	20231214	102700	181503155	4070	4070	4070	4070	294
620	20231214	102600	180306575	4070	4060	4070	4060	697
621	20231214	102500	177470590	4055	4040	4055	4040	135
622	20231214	102400	176924500	4040	4040	4045	4040	343
623	20231214	102300	175538750	4040	4040	4040	4040	479
624	20231214	102200	173603590	4040	4040	4040	4035	80
625	20231214	102100	173280470	4040	4040	4040	4040	44
626	20231214	102000	173102710	4040	4035	4040	4030	293
627	20231214	101900	171920430	4035	4030	4035	4030	83
628	20231214	101800	171585895	4030	4030	4030	4030	1073
629	20231214	101700	167261705	4040	4035	4040	4030	2713
630	20231214	101600	156327030	4035	4035	4035	4030	918
631	20231214	101500	152622925	4035	4045	4045	4035	5748
632	20231214	101400	129417090	4045	4045	4045	4045	0
633	20231214	101300	129417090	4045	4045	4045	4045	1019
634	20231214	101200	125295235	4050	4050	4050	4050	300
635	20231214	101100	124080235	4045	4045	4045	4045	66
636	20231214	101000	123813265	4050	4050	4050	4050	778
637	20231214	100900	120662365	4050	4050	4050	4050	1628
638	20231214	100800	114068965	4050	4050	4050	4050	74
639	20231214	100700	113769265	4050	4045	4050	4045	123
640	20231214	100600	113271630	4045	4050	4050	4045	276
641	20231214	100500	112154105	4045	4055	4055	4045	580
642	20231214	100400	109804640	4060	4060	4060	4060	9
643	20231214	100300	109768100	4065	4060	4065	4060	44
644	20231214	100200	109589445	4060	4060	4060	4060	4
645	20231214	100100	109573205	4060	4050	4060	4050	1051
646	20231214	100000	105316575	4060	4060	4060	4060	11
647	20231214	095900	105271915	4060	4060	4060	4060	24
648	20231214	095800	105174475	4060	4055	4060	4055	32
649	20231214	095700	105044710	4055	4065	4065	4055	287
650	20231214	095600	103879580	4065	4060	4065	4060	182
651	20231214	095500	103140650	4050	4050	4050	4050	0
652	20231214	095400	103140650	4050	4060	4060	4050	1400
653	20231214	095300	97466135	4065	4070	4070	4060	1532
654	20231214	095200	91237350	4075	4080	4080	4075	51
655	20231214	095100	91029375	4080	4080	4080	4080	125
656	20231214	095000	90519375	4080	4080	4080	4080	2
657	20231214	094900	90511215	4075	4080	4080	4075	326
658	20231214	094800	89182650	4080	4080	4080	4080	20
659	20231214	094700	89101050	4080	4080	4080	4080	6
660	20231214	094600	89076570	4080	4075	4080	4075	58
661	20231214	094500	88840210	4075	4075	4075	4075	27
662	20231214	094400	88730185	4070	4075	4080	4070	721
663	20231214	094300	85794260	4075	4075	4075	4070	328
664	20231214	094200	84457850	4075	4075	4075	4075	100
665	20231214	094100	84050350	4075	4075	4075	4075	0
666	20231214	094000	84050350	4075	4075	4075	4075	150
667	20231214	093900	83439100	4080	4080	4080	4080	1
668	20231214	093800	83435020	4080	4080	4080	4080	1
669	20231214	093700	83430940	4080	4080	4080	4080	2
670	20231214	093600	83422780	4080	4080	4080	4080	1
671	20231214	093500	83418700	4075	4075	4075	4075	61
672	20231214	093400	83170125	4075	4085	4085	4075	874
673	20231214	093300	79606425	4085	4085	4085	4085	0
674	20231214	093200	79606425	4085	4085	4085	4080	59
675	20231214	093100	79365640	4085	4080	4085	4075	1011
676	20231214	093000	75244205	4080	4080	4080	4080	10
677	20231214	092900	75203405	4080	4090	4090	4080	276
678	20231214	092800	74076205	4085	4095	4095	4085	729
679	20231214	092700	71094800	4105	4095	4105	4095	72
680	20231214	092600	70799950	4095	4105	4110	4095	209
681	20231214	092500	69944000	4105	4095	4110	4095	4
682	20231214	092400	69927595	4110	4090	4110	4090	134
683	20231214	092300	69377920	4085	4085	4085	4085	0
684	20231214	092200	69377920	4085	4080	4085	4080	244
685	20231214	092100	68381280	4080	4080	4085	4080	142
686	20231214	092000	67801415	4085	4080	4085	4080	546
687	20231214	091900	65573730	4080	4080	4080	4080	250
688	20231214	091800	64553730	4080	4090	4090	4080	248
689	20231214	091700	63540820	4095	4085	4095	4085	21
690	20231214	091600	63455025	4080	4125	4135	4030	5057
691	20231214	091500	42924740	4105	4110	4110	4105	518
692	20231214	091400	40797040	4115	4130	4130	4115	2160
693	20231214	091300	31900255	4130	4130	4130	4130	0
694	20231214	091200	31900255	4130	4130	4130	4130	61
695	20231214	091100	31648325	4130	4130	4135	4130	231
696	20231214	091000	30694290	4135	4140	4140	4135	48
697	20231214	090900	30495795	4140	4135	4140	4135	59
698	20231214	090800	30251825	4135	4135	4135	4135	1
699	20231214	090700	30247690	4130	4125	4130	4125	146
700	20231214	090600	29645205	4130	4130	4130	4130	0
701	20231214	090500	29645205	4130	4130	4130	4130	1
702	20231214	090400	29641075	4120	4120	4120	4120	50
703	20231214	090300	29435075	4120	4105	4165	4095	5185
704	20231214	090200	7961425	4120	4120	4120	4120	0
705	20231214	090100	7961425	4120	4095	4120	4095	117
706	20231214	090000	7482060	4115	4120	4120	4115	1798