KissMeData/267290/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205100	330958370	19960	19960	19960	19960	87
3	20231213	205000	330958370	19960	19960	19960	19960	0
4	20231213	204900	330958370	19960	19960	19960	19960	0
5	20231213	204800	330958370	19960	19960	19960	19960	0
6	20231213	204700	330958370	19960	19960	19960	19960	0
7	20231213	204600	330958370	19960	19960	19960	19960	0
8	20231213	204500	330958370	19960	19960	19960	19960	0
9	20231213	204400	330958370	19960	19960	19960	19960	0
10	20231213	204300	330958370	19960	19960	19960	19960	0
11	20231213	204200	330958370	19960	19960	19960	19960	0
12	20231213	204100	330958370	19960	19960	19960	19960	0
13	20231213	204000	330958370	19960	19960	19960	19960	0
14	20231213	203900	330958370	19960	19960	19960	19960	0
15	20231213	203800	330958370	19960	19960	19960	19960	0
16	20231213	203700	330958370	19960	19960	19960	19960	0
17	20231213	203600	330958370	19960	19960	19960	19960	0
18	20231213	203500	330958370	19960	19960	19960	19960	0
19	20231213	203400	330958370	19960	19960	19960	19960	0
20	20231213	203300	330958370	19960	19960	19960	19960	0
21	20231213	203200	330958370	19960	19960	19960	19960	0
22	20231213	203100	330958370	19960	19960	19960	19960	0
23	20231213	203000	330958370	19960	19960	19960	19960	0
24	20231213	202900	330958370	19960	19960	19960	19960	0
25	20231213	202800	330958370	19960	19960	19960	19960	0
26	20231213	202700	330958370	19960	19960	19960	19960	0
27	20231213	202600	330958370	19960	19960	19960	19960	0
28	20231213	202500	330958370	19960	19960	19960	19960	0
29	20231213	202400	330958370	19960	19960	19960	19960	0
30	20231213	202300	330958370	19960	19960	19960	19960	0
31	20231213	202200	330958370	19960	19960	19960	19960	0
32	20231213	202100	330958370	19960	19960	19960	19960	87
33	20231213	202000	330958370	19960	19960	19960	19960	0
34	20231213	201900	330958370	19960	19960	19960	19960	0
35	20231213	201800	330958370	19960	19960	19960	19960	0
36	20231213	201700	330958370	19960	19960	19960	19960	0
37	20231213	201600	330958370	19960	19960	19960	19960	0
38	20231213	201500	330958370	19960	19960	19960	19960	0
39	20231213	201400	330958370	19960	19960	19960	19960	0
40	20231213	201300	330958370	19960	19960	19960	19960	0
41	20231213	201200	330958370	19960	19960	19960	19960	0
42	20231213	201100	330958370	19960	19960	19960	19960	0
43	20231213	201000	330958370	19960	19960	19960	19960	0
44	20231213	200900	330958370	19960	19960	19960	19960	0
45	20231213	200800	330958370	19960	19960	19960	19960	0
46	20231213	200700	330958370	19960	19960	19960	19960	0
47	20231213	200600	330958370	19960	19960	19960	19960	0
48	20231213	200500	330958370	19960	19960	19960	19960	0
49	20231213	200400	330958370	19960	19960	19960	19960	0
50	20231213	200300	330958370	19960	19960	19960	19960	0
51	20231213	200200	330958370	19960	19960	19960	19960	0
52	20231213	200100	330958370	19960	19960	19960	19960	0
53	20231213	200000	330958370	19960	19960	19960	19960	0
54	20231213	195900	330958370	19960	19960	19960	19960	0
55	20231213	195800	330958370	19960	19960	19960	19960	0
56	20231213	195700	330958370	19960	19960	19960	19960	0
57	20231213	195600	330958370	19960	19960	19960	19960	0
58	20231213	195500	330958370	19960	19960	19960	19960	0
59	20231213	195400	330958370	19960	19960	19960	19960	0
60	20231213	195300	330958370	19960	19960	19960	19960	0
61	20231213	195200	330958370	19960	19960	19960	19960	0
62	20231213	195100	330958370	19960	19960	19960	19960	87
63	20231213	195000	330958370	19960	19960	19960	19960	0
64	20231213	194900	330958370	19960	19960	19960	19960	0
65	20231213	194800	330958370	19960	19960	19960	19960	0
66	20231213	194700	330958370	19960	19960	19960	19960	0
67	20231213	194600	330958370	19960	19960	19960	19960	0
68	20231213	194500	330958370	19960	19960	19960	19960	0
69	20231213	194400	330958370	19960	19960	19960	19960	0
70	20231213	194300	330958370	19960	19960	19960	19960	0
71	20231213	194200	330958370	19960	19960	19960	19960	0
72	20231213	194100	330958370	19960	19960	19960	19960	0
73	20231213	194000	330958370	19960	19960	19960	19960	0
74	20231213	193900	330958370	19960	19960	19960	19960	0
75	20231213	193800	330958370	19960	19960	19960	19960	0
76	20231213	193700	330958370	19960	19960	19960	19960	0
77	20231213	193600	330958370	19960	19960	19960	19960	0
78	20231213	193500	330958370	19960	19960	19960	19960	0
79	20231213	193400	330958370	19960	19960	19960	19960	0
80	20231213	193300	330958370	19960	19960	19960	19960	0
81	20231213	193200	330958370	19960	19960	19960	19960	0
82	20231213	193100	330958370	19960	19960	19960	19960	0
83	20231213	193000	330958370	19960	19960	19960	19960	0
84	20231213	192900	330958370	19960	19960	19960	19960	0
85	20231213	192800	330958370	19960	19960	19960	19960	0
86	20231213	192700	330958370	19960	19960	19960	19960	0
87	20231213	192600	330958370	19960	19960	19960	19960	0
88	20231213	192500	330958370	19960	19960	19960	19960	0
89	20231213	192400	330958370	19960	19960	19960	19960	0
90	20231213	192300	330958370	19960	19960	19960	19960	0
91	20231213	192200	330958370	19960	19960	19960	19960	0
92	20231213	192100	330958370	19960	19960	19960	19960	87
93	20231213	192000	330958370	19960	19960	19960	19960	0
94	20231213	191900	330958370	19960	19960	19960	19960	0
95	20231213	191800	330958370	19960	19960	19960	19960	0
96	20231213	191700	330958370	19960	19960	19960	19960	0
97	20231213	191600	330958370	19960	19960	19960	19960	0
98	20231213	191500	330958370	19960	19960	19960	19960	0
99	20231213	191400	330958370	19960	19960	19960	19960	0
100	20231213	191300	330958370	19960	19960	19960	19960	0
101	20231213	191200	330958370	19960	19960	19960	19960	0
102	20231213	191100	330958370	19960	19960	19960	19960	0
103	20231213	191000	330958370	19960	19960	19960	19960	0
104	20231213	190900	330958370	19960	19960	19960	19960	0
105	20231213	190800	330958370	19960	19960	19960	19960	0
106	20231213	190700	330958370	19960	19960	19960	19960	0
107	20231213	190600	330958370	19960	19960	19960	19960	0
108	20231213	190500	330958370	19960	19960	19960	19960	0
109	20231213	190400	330958370	19960	19960	19960	19960	0
110	20231213	190300	330958370	19960	19960	19960	19960	0
111	20231213	190200	330958370	19960	19960	19960	19960	0
112	20231213	190100	330958370	19960	19960	19960	19960	0
113	20231213	190000	330958370	19960	19960	19960	19960	0
114	20231213	185900	330958370	19960	19960	19960	19960	0
115	20231213	185800	330958370	19960	19960	19960	19960	0
116	20231213	185700	330958370	19960	19960	19960	19960	0
117	20231213	185600	330958370	19960	19960	19960	19960	0
118	20231213	185500	330958370	19960	19960	19960	19960	0
119	20231213	185400	330958370	19960	19960	19960	19960	0
120	20231213	185300	330958370	19960	19960	19960	19960	0
121	20231213	185200	330958370	19960	19960	19960	19960	0
122	20231213	185100	330958370	19960	19960	19960	19960	87
123	20231213	185000	330958370	19960	19960	19960	19960	0
124	20231213	184900	330958370	19960	19960	19960	19960	0
125	20231213	184800	330958370	19960	19960	19960	19960	0
126	20231213	184700	330958370	19960	19960	19960	19960	0
127	20231213	184600	330958370	19960	19960	19960	19960	0
128	20231213	184500	330958370	19960	19960	19960	19960	0
129	20231213	184400	330958370	19960	19960	19960	19960	0
130	20231213	184300	330958370	19960	19960	19960	19960	0
131	20231213	184200	330958370	19960	19960	19960	19960	0
132	20231213	184100	330958370	19960	19960	19960	19960	0
133	20231213	184000	330958370	19960	19960	19960	19960	0
134	20231213	183900	330958370	19960	19960	19960	19960	0
135	20231213	183800	330958370	19960	19960	19960	19960	0
136	20231213	183700	330958370	19960	19960	19960	19960	0
137	20231213	183600	330958370	19960	19960	19960	19960	0
138	20231213	183500	330958370	19960	19960	19960	19960	0
139	20231213	183400	330958370	19960	19960	19960	19960	0
140	20231213	183300	330958370	19960	19960	19960	19960	0
141	20231213	183200	330958370	19960	19960	19960	19960	0
142	20231213	183100	330958370	19960	19960	19960	19960	0
143	20231213	183000	330958370	19960	19960	19960	19960	0
144	20231213	182900	330958370	19960	19960	19960	19960	0
145	20231213	182800	330958370	19960	19960	19960	19960	0
146	20231213	182700	330958370	19960	19960	19960	19960	0
147	20231213	182600	330958370	19960	19960	19960	19960	0
148	20231213	182500	330958370	19960	19960	19960	19960	0
149	20231213	182400	330958370	19960	19960	19960	19960	0
150	20231213	182300	330958370	19960	19960	19960	19960	0
151	20231213	182200	330958370	19960	19960	19960	19960	0
152	20231213	182100	330958370	19960	19960	19960	19960	87
153	20231213	182000	330958370	19960	19960	19960	19960	0
154	20231213	181900	330958370	19960	19960	19960	19960	0
155	20231213	181800	330958370	19960	19960	19960	19960	0
156	20231213	181700	330958370	19960	19960	19960	19960	0
157	20231213	181600	330958370	19960	19960	19960	19960	0
158	20231213	181500	330958370	19960	19960	19960	19960	0
159	20231213	181400	330958370	19960	19960	19960	19960	0
160	20231213	181300	330958370	19960	19960	19960	19960	0
161	20231213	181200	330958370	19960	19960	19960	19960	0
162	20231213	181100	330958370	19960	19960	19960	19960	0
163	20231213	181000	330958370	19960	19960	19960	19960	0
164	20231213	180900	330958370	19960	19960	19960	19960	0
165	20231213	180800	330958370	19960	19960	19960	19960	0
166	20231213	180700	330958370	19960	19960	19960	19960	0
167	20231213	180600	330958370	19960	19960	19960	19960	0
168	20231213	180500	330958370	19960	19960	19960	19960	0
169	20231213	180400	330958370	19960	19960	19960	19960	0
170	20231213	180300	330958370	19960	19960	19960	19960	0
171	20231213	180200	330958370	19960	19960	19960	19960	0
172	20231213	180100	330958370	19960	19960	19960	19960	0
173	20231213	180000	330958370	19960	19960	19960	19960	0
174	20231213	175900	330958370	19960	19960	19960	19960	0
175	20231213	175800	330958370	19960	19960	19960	19960	0
176	20231213	175700	330958370	19960	19960	19960	19960	0
177	20231213	175600	330958370	19960	19960	19960	19960	0
178	20231213	175500	330958370	19960	19960	19960	19960	0
179	20231213	175400	330958370	19960	19960	19960	19960	0
180	20231213	175300	330958370	19960	19960	19960	19960	0
181	20231213	175200	330958370	19960	19960	19960	19960	0
182	20231213	175100	330958370	19960	19960	19960	19960	87
183	20231213	175000	330958370	19960	19960	19960	19960	0
184	20231213	174900	330958370	19960	19960	19960	19960	0
185	20231213	174800	330958370	19960	19960	19960	19960	0
186	20231213	174700	330958370	19960	19960	19960	19960	0
187	20231213	174600	330958370	19960	19960	19960	19960	0
188	20231213	174500	330958370	19960	19960	19960	19960	0
189	20231213	174400	330958370	19960	19960	19960	19960	0
190	20231213	174300	330958370	19960	19960	19960	19960	0
191	20231213	174200	330958370	19960	19960	19960	19960	0
192	20231213	174100	330958370	19960	19960	19960	19960	0
193	20231213	174000	330958370	19960	19960	19960	19960	0
194	20231213	173900	330958370	19960	19960	19960	19960	0
195	20231213	173800	330958370	19960	19960	19960	19960	0
196	20231213	173700	330958370	19960	19960	19960	19960	0
197	20231213	173600	330958370	19960	19960	19960	19960	0
198	20231213	173500	330958370	19960	19960	19960	19960	0
199	20231213	173400	330958370	19960	19960	19960	19960	0
200	20231213	173300	330958370	19960	19960	19960	19960	0
201	20231213	173200	330958370	19960	19960	19960	19960	0
202	20231213	173100	330958370	19960	19960	19960	19960	0
203	20231213	173000	330958370	19960	19960	19960	19960	0
204	20231213	172900	330958370	19960	19960	19960	19960	0
205	20231213	172800	330958370	19960	19960	19960	19960	0
206	20231213	172700	330958370	19960	19960	19960	19960	0
207	20231213	172600	330958370	19960	19960	19960	19960	0
208	20231213	172500	330958370	19960	19960	19960	19960	0
209	20231213	172400	330958370	19960	19960	19960	19960	0
210	20231213	172300	330958370	19960	19960	19960	19960	0
211	20231213	172200	330958370	19960	19960	19960	19960	0
212	20231213	172100	330958370	19960	19960	19960	19960	87
213	20231213	172000	330958370	19960	19960	19960	19960	0
214	20231213	171900	330958370	19960	19960	19960	19960	0
215	20231213	171800	330958370	19960	19960	19960	19960	0
216	20231213	171700	330958370	19960	19960	19960	19960	0
217	20231213	171600	330958370	19960	19960	19960	19960	0
218	20231213	171500	330958370	19960	19960	19960	19960	0
219	20231213	171400	330958370	19960	19960	19960	19960	0
220	20231213	171300	330958370	19960	19960	19960	19960	0
221	20231213	171200	330958370	19960	19960	19960	19960	0
222	20231213	171100	330958370	19960	19960	19960	19960	0
223	20231213	171000	330958370	19960	19960	19960	19960	0
224	20231213	170900	330958370	19960	19960	19960	19960	0
225	20231213	170800	330958370	19960	19960	19960	19960	0
226	20231213	170700	330958370	19960	19960	19960	19960	0
227	20231213	170600	330958370	19960	19960	19960	19960	0
228	20231213	170500	330958370	19960	19960	19960	19960	0
229	20231213	170400	330958370	19960	19960	19960	19960	0
230	20231213	170300	330958370	19960	19960	19960	19960	0
231	20231213	170200	330958370	19960	19960	19960	19960	0
232	20231213	170100	330958370	19960	19960	19960	19960	0
233	20231213	170000	330958370	19960	19960	19960	19960	0
234	20231213	165900	330958370	19960	19960	19960	19960	0
235	20231213	165800	330958370	19960	19960	19960	19960	0
236	20231213	165700	330958370	19960	19960	19960	19960	0
237	20231213	165600	330958370	19960	19960	19960	19960	0
238	20231213	165500	330958370	19960	19960	19960	19960	0
239	20231213	165400	330958370	19960	19960	19960	19960	0
240	20231213	165300	330958370	19960	19960	19960	19960	0
241	20231213	165200	330958370	19960	19960	19960	19960	0
242	20231213	165100	330958370	19960	19960	19960	19960	87
243	20231213	165000	330958370	19960	19960	19960	19960	0
244	20231213	164900	330958370	19960	19960	19960	19960	0
245	20231213	164800	330958370	19960	19960	19960	19960	0
246	20231213	164700	330958370	19960	19960	19960	19960	0
247	20231213	164600	330958370	19960	19960	19960	19960	0
248	20231213	164500	330958370	19960	19960	19960	19960	0
249	20231213	164400	330958370	19960	19960	19960	19960	0
250	20231213	164300	330958370	19960	19960	19960	19960	0
251	20231213	164200	330958370	19960	19960	19960	19960	0
252	20231213	164100	330958370	19960	19960	19960	19960	0
253	20231213	164000	330958370	19960	19960	19960	19960	0
254	20231213	163900	330958370	19960	19960	19960	19960	0
255	20231213	163800	330958370	19960	19960	19960	19960	0
256	20231213	163700	330958370	19960	19960	19960	19960	0
257	20231213	163600	330958370	19960	19960	19960	19960	0
258	20231213	163500	330958370	19960	19960	19960	19960	0
259	20231213	163400	330958370	19960	19960	19960	19960	0
260	20231213	163300	330958370	19960	19960	19960	19960	0
261	20231213	163200	330958370	19960	19960	19960	19960	0
262	20231213	163100	330958370	19960	19960	19960	19960	0
263	20231213	163000	330958370	19960	19960	19960	19960	0
264	20231213	162900	330958370	19960	19960	19960	19960	0
265	20231213	162800	330958370	19960	19960	19960	19960	0
266	20231213	162700	330958370	19960	19960	19960	19960	0
267	20231213	162600	330958370	19960	19960	19960	19960	0
268	20231213	162500	330958370	19960	19960	19960	19960	0
269	20231213	162400	330958370	19960	19960	19960	19960	0
270	20231213	162300	330958370	19960	19960	19960	19960	0
271	20231213	162200	330958370	19960	19960	19960	19960	0
272	20231213	162100	330958370	19960	19960	19960	19960	87
273	20231213	162000	330958370	19960	19960	19960	19960	0
274	20231213	161900	330958370	19960	19960	19960	19960	0
275	20231213	161800	330958370	19960	19960	19960	19960	0
276	20231213	161700	330958370	19960	19960	19960	19960	0
277	20231213	161600	330958370	19960	19960	19960	19960	0
278	20231213	161500	330958370	19960	19960	19960	19960	0
279	20231213	161400	330958370	19960	19960	19960	19960	0
280	20231213	161300	330958370	19960	19960	19960	19960	0
281	20231213	161200	330958370	19960	19960	19960	19960	0
282	20231213	161100	330958370	19960	19960	19960	19960	0
283	20231213	161000	330958370	19960	19960	19960	19960	0
284	20231213	160900	330958370	19960	19960	19960	19960	0
285	20231213	160800	330958370	19960	19960	19960	19960	0
286	20231213	160700	330958370	19960	19960	19960	19960	0
287	20231213	160600	330958370	19960	19960	19960	19960	0
288	20231213	160500	330958370	19960	19960	19960	19960	0
289	20231213	160400	330958370	19960	19960	19960	19960	0
290	20231213	160300	330958370	19960	19960	19960	19960	0
291	20231213	160200	330958370	19960	19960	19960	19960	0
292	20231213	160100	330958370	19960	19960	19960	19960	0
293	20231213	160000	330958370	19960	19960	19960	19960	0
294	20231213	155900	330958370	19960	19960	19960	19960	0
295	20231213	155800	330958370	19960	19960	19960	19960	0
296	20231213	155700	330958370	19960	19960	19960	19960	0
297	20231213	155600	330958370	19960	19960	19960	19960	0
298	20231213	155500	330958370	19960	19960	19960	19960	0
299	20231213	155400	330958370	19960	19960	19960	19960	0
300	20231213	155300	330958370	19960	19960	19960	19960	0
301	20231213	155200	330958370	19960	19960	19960	19960	0
302	20231213	155100	330958370	19960	19960	19960	19960	87
303	20231213	155000	330958370	19960	19960	19960	19960	0
304	20231213	154900	330958370	19960	19960	19960	19960	0
305	20231213	154800	330958370	19960	19960	19960	19960	0
306	20231213	154700	330958370	19960	19960	19960	19960	0
307	20231213	154600	330958370	19960	19960	19960	19960	0
308	20231213	154500	330958370	19960	19960	19960	19960	0
309	20231213	154400	330958370	19960	19960	19960	19960	0
310	20231213	154300	330958370	19960	19960	19960	19960	0
311	20231213	154200	330958370	19960	19960	19960	19960	0
312	20231213	154100	330958370	19960	19960	19960	19960	0
313	20231213	154000	330958370	19960	19960	19960	19960	0
314	20231213	153900	330958370	19960	19960	19960	19960	0
315	20231213	153800	330958370	19960	19960	19960	19960	0
316	20231213	153700	330958370	19960	19960	19960	19960	0
317	20231213	153600	330958370	19960	19960	19960	19960	0
318	20231213	153500	330958370	19960	19960	19960	19960	0
319	20231213	153400	330958370	19960	19960	19960	19960	0
320	20231213	153300	330958370	19960	19960	19960	19960	0
321	20231213	153200	330958370	19960	19960	19960	19960	0
322	20231213	153100	330958370	19960	19960	19960	19960	0
323	20231213	153000	330958370	19960	19960	19960	19960	87
324	20231213	152900	329221850	19940	19940	19940	19940	0
325	20231213	152800	329221850	19940	19940	19940	19940	0
326	20231213	152700	329221850	19940	19940	19940	19940	0
327	20231213	152600	329221850	19940	19940	19940	19940	0
328	20231213	152500	329221850	19940	19940	19940	19940	0
329	20231213	152400	329221850	19940	19940	19940	19940	0
330	20231213	152300	329221850	19940	19940	19940	19940	0
331	20231213	152200	329221850	19940	19940	19940	19940	0
332	20231213	152100	329221850	19940	19940	19940	19940	0
333	20231213	152000	329221850	19940	19940	19940	19940	0
334	20231213	151900	329221850	19940	19920	19940	19920	24
335	20231213	151800	328743430	19920	19890	19920	19890	296
336	20231213	151700	322854860	19890	19890	19890	19890	2
337	20231213	151600	322815080	19910	19900	19910	19900	20
338	20231213	151500	322416930	19900	19900	19900	19900	1
339	20231213	151400	322397030	19900	19900	19900	19900	0
340	20231213	151300	322397030	19900	19900	19900	19900	0
341	20231213	151200	322397030	19900	19900	19900	19900	0
342	20231213	151100	322397030	19900	19900	19900	19900	40
343	20231213	151000	321601030	19900	19900	19900	19900	3
344	20231213	150900	321541330	19890	19890	19890	19890	10
345	20231213	150800	321342430	19900	19900	19900	19900	0
346	20231213	150700	321342430	19900	19900	19900	19900	0
347	20231213	150600	321342430	19900	19900	19900	19900	1
348	20231213	150500	321322530	19910	19910	19910	19910	1
349	20231213	150400	321302620	19900	19900	19900	19900	0
350	20231213	150300	321302620	19900	19890	19900	19890	101
351	20231213	150200	319293720	19900	19900	19900	19900	0
352	20231213	150100	319293720	19900	19890	19900	19890	11
353	20231213	150000	319074920	19900	19900	19900	19900	0
354	20231213	145900	319074920	19900	19900	19900	19900	92
355	20231213	145800	317244120	19900	19900	19900	19900	5
356	20231213	145700	317144620	19900	19900	19900	19900	0
357	20231213	145600	317144620	19900	19900	19900	19900	100
358	20231213	145500	315154620	19900	19900	19900	19900	0
359	20231213	145400	315154620	19900	19900	19900	19900	0
360	20231213	145300	315154620	19900	19890	19900	19890	64
361	20231213	145200	313881100	19890	19890	19890	19890	0
362	20231213	145100	313881100	19890	19890	19890	19890	160
363	20231213	145000	310698700	19900	19900	19900	19900	54
364	20231213	144900	309624100	19900	19900	19900	19900	0
365	20231213	144800	309624100	19900	19900	19900	19900	0
366	20231213	144700	309624100	19900	19900	19900	19900	1
367	20231213	144600	309604200	19890	19890	19890	19890	0
368	20231213	144500	309604200	19890	19890	19890	19890	0
369	20231213	144400	309604200	19890	19890	19890	19890	102
370	20231213	144300	307575420	19900	19910	19910	19900	13
371	20231213	144200	307316670	19900	19900	19900	19900	0
372	20231213	144100	307316670	19900	19900	19900	19900	0
373	20231213	144000	307316670	19900	19900	19900	19900	0
374	20231213	143900	307316670	19900	19900	19900	19900	0
375	20231213	143800	307316670	19900	19900	19900	19900	63
376	20231213	143700	306062970	19900	19900	19900	19900	45
377	20231213	143600	305167470	19900	19900	19900	19900	50
378	20231213	143500	304172470	19900	19900	19900	19900	0
379	20231213	143400	304172470	19900	19900	19900	19900	0
380	20231213	143300	304172470	19900	19900	19900	19900	0
381	20231213	143200	304172470	19900	19900	19900	19900	7
382	20231213	143100	304033170	19900	19900	19900	19900	2
383	20231213	143000	303993370	19890	19890	19890	19890	0
384	20231213	142900	303993370	19890	19890	19890	19890	0
385	20231213	142800	303993370	19890	19890	19890	19890	106
386	20231213	142700	301885030	19890	19890	19890	19890	39
387	20231213	142600	301109320	19890	19890	19890	19890	0
388	20231213	142500	301109320	19890	19890	19890	19890	26
389	20231213	142400	300592180	19910	19910	19910	19910	1
390	20231213	142300	300572270	19890	19890	19890	19890	0
391	20231213	142200	300572270	19890	19890	19890	19890	0
392	20231213	142100	300572270	19890	19890	19890	19890	200
393	20231213	142000	296594270	19890	19890	19890	19890	0
394	20231213	141900	296594270	19890	19890	19890	19890	0
395	20231213	141800	296594270	19890	19890	19890	19890	0
396	20231213	141700	296594270	19890	19890	19890	19890	93
397	20231213	141600	294744500	19900	19900	19900	19900	25
398	20231213	141500	294247000	19900	19900	19900	19900	0
399	20231213	141400	294247000	19900	19900	19900	19900	0
400	20231213	141300	294247000	19900	19900	19900	19900	0
401	20231213	141200	294247000	19900	19900	19900	19900	0
402	20231213	141100	294247000	19900	19910	19910	19900	15
403	20231213	141000	293948480	19920	19920	19920	19920	28
404	20231213	140900	293390720	19890	19890	19890	19890	0
405	20231213	140800	293390720	19890	19890	19890	19890	0
406	20231213	140700	293390720	19890	19890	19890	19890	0
407	20231213	140600	293390720	19890	19910	19910	19890	163
408	20231213	140500	290146490	19910	19910	19910	19910	0
409	20231213	140400	290146490	19910	19910	19910	19910	0
410	20231213	140300	290146490	19910	19910	19910	19910	0
411	20231213	140200	290146490	19910	19910	19910	19910	0
412	20231213	140100	290146490	19910	19910	19910	19910	3
413	20231213	140000	290086760	19900	19900	19900	19900	0
414	20231213	135900	290086760	19900	19900	19900	19900	0
415	20231213	135800	290086760	19900	19900	19900	19900	200
416	20231213	135700	286106760	19900	19900	19900	19900	0
417	20231213	135600	286106760	19900	19900	19900	19900	0
418	20231213	135500	286106760	19900	19900	19900	19900	0
419	20231213	135400	286106760	19900	19900	19900	19900	0
420	20231213	135300	286106760	19900	19900	19900	19900	4
421	20231213	135200	286027160	19890	19890	19890	19890	0
422	20231213	135100	286027160	19890	19890	19890	19890	0
423	20231213	135000	286027160	19890	19890	19890	19890	0
424	20231213	134900	286027160	19890	19890	19890	19890	0
425	20231213	134800	286027160	19890	19910	19910	19890	769
426	20231213	134700	270725360	19920	19920	19920	19920	0
427	20231213	134600	270725360	19920	19920	19920	19920	542
428	20231213	134500	259928720	19930	19930	19930	19930	0
429	20231213	134400	259928720	19930	19930	19930	19930	0
430	20231213	134300	259928720	19930	19930	19930	19930	0
431	20231213	134200	259928720	19930	19930	19930	19930	0
432	20231213	134100	259928720	19930	19930	19930	19930	0
433	20231213	134000	259928720	19930	19930	19930	19930	0
434	20231213	133900	259928720	19930	19930	19930	19930	0
435	20231213	133800	259928720	19930	19930	19930	19930	0
436	20231213	133700	259928720	19930	19930	19930	19930	0
437	20231213	133600	259928720	19930	19930	19930	19930	0
438	20231213	133500	259928720	19930	19930	19930	19930	0
439	20231213	133400	259928720	19930	19930	19930	19930	0
440	20231213	133300	259928720	19930	19930	19930	19930	0
441	20231213	133200	259928720	19930	19930	19930	19930	0
442	20231213	133100	259928720	19930	19930	19930	19930	2
443	20231213	133000	259888860	19930	19930	19930	19930	0
444	20231213	132900	259888860	19930	19930	19930	19930	221
445	20231213	132800	255484330	19930	19930	19930	19930	1
446	20231213	132700	255464400	19930	19930	19930	19930	0
447	20231213	132600	255464400	19930	19930	19930	19930	0
448	20231213	132500	255464400	19930	19930	19930	19930	6
449	20231213	132400	255344820	19930	19930	19930	19930	0
450	20231213	132300	255344820	19930	19930	19930	19930	0
451	20231213	132200	255344820	19930	19930	19930	19930	0
452	20231213	132100	255344820	19930	19930	19930	19930	0
453	20231213	132000	255344820	19930	19930	19930	19930	34
454	20231213	131900	254667200	19930	19930	19930	19930	0
455	20231213	131800	254667200	19930	19930	19930	19930	9
456	20231213	131700	254487830	19930	19930	19930	19930	16
457	20231213	131600	254168950	19930	19940	19940	19930	198
458	20231213	131500	250221330	19940	19940	19940	19940	1
459	20231213	131400	250201390	19940	19940	19940	19940	0
460	20231213	131300	250201390	19940	19940	19940	19940	1
461	20231213	131200	250181450	19940	19940	19940	19940	0
462	20231213	131100	250181450	19940	19940	19940	19940	13
463	20231213	131000	249922230	19940	19940	19940	19940	0
464	20231213	130900	249922230	19940	19940	19940	19940	0
465	20231213	130800	249922230	19940	19940	19940	19940	0
466	20231213	130700	249922230	19940	19940	19940	19940	0
467	20231213	130600	249922230	19940	19940	19940	19940	65
468	20231213	130500	248626130	19940	19940	19940	19940	1
469	20231213	130400	248606190	19950	19950	19950	19950	0
470	20231213	130300	248606190	19950	19950	19950	19950	0
471	20231213	130200	248606190	19950	19950	19950	19950	0
472	20231213	130100	248606190	19950	19950	19950	19950	0
473	20231213	130000	248606190	19950	19950	19950	19950	0
474	20231213	125900	248606190	19950	19950	19950	19950	59
475	20231213	125800	247429140	19950	19950	19950	19950	0
476	20231213	125700	247429140	19950	19950	19950	19950	3
477	20231213	125600	247369290	19930	19930	19930	19930	0
478	20231213	125500	247369290	19930	19930	19930	19930	1
479	20231213	125400	247349360	19940	19940	19940	19940	50
480	20231213	125300	246352360	19940	19940	19940	19940	0
481	20231213	125200	246352360	19940	19940	19940	19940	0
482	20231213	125100	246352360	19940	19940	19940	19940	0
483	20231213	125000	246352360	19940	19940	19940	19940	0
484	20231213	124900	246352360	19940	19940	19940	19940	0
485	20231213	124800	246352360	19940	19940	19940	19940	2
486	20231213	124700	246312480	19940	19940	19940	19940	0
487	20231213	124600	246312480	19940	19940	19940	19940	1
488	20231213	124500	246292540	19930	19930	19930	19930	0
489	20231213	124400	246292540	19930	19930	19930	19930	1
490	20231213	124300	246272610	19930	19930	19930	19930	1
491	20231213	124200	246252680	19940	19940	19940	19940	0
492	20231213	124100	246252680	19940	19940	19940	19940	0
493	20231213	124000	246252680	19940	19940	19940	19940	0
494	20231213	123900	246252680	19940	19940	19940	19940	0
495	20231213	123800	246252680	19940	19940	19940	19940	0
496	20231213	123700	246252680	19940	19940	19940	19940	0
497	20231213	123600	246252680	19940	19940	19940	19940	0
498	20231213	123500	246252680	19940	19940	19940	19940	0
499	20231213	123400	246252680	19940	19940	19940	19940	11
500	20231213	123300	246033340	19940	19940	19940	19940	12
501	20231213	123200	245794060	19930	19930	19930	19930	0
502	20231213	123100	245794060	19930	19940	19940	19930	39
503	20231213	123000	245016410	19940	19940	19940	19940	40
504	20231213	122900	244218810	19940	19940	19940	19940	0
505	20231213	122800	244218810	19940	19940	19940	19940	0
506	20231213	122700	244218810	19940	19940	19940	19940	0
507	20231213	122600	244218810	19940	19940	19940	19940	1
508	20231213	122500	244198870	19940	19940	19940	19940	0
509	20231213	122400	244198870	19940	19940	19940	19940	0
510	20231213	122300	244198870	19940	19940	19940	19940	0
511	20231213	122200	244198870	19940	19940	19940	19940	1
512	20231213	122100	244178930	19940	19940	19940	19940	0
513	20231213	122000	244178930	19940	19940	19940	19940	0
514	20231213	121900	244178930	19940	19940	19940	19940	1
515	20231213	121800	244158990	19930	19930	19930	19930	0
516	20231213	121700	244158990	19930	19930	19930	19930	0
517	20231213	121600	244158990	19930	19930	19930	19930	0
518	20231213	121500	244158990	19930	19930	19930	19930	0
519	20231213	121400	244158990	19930	19930	19930	19930	0
520	20231213	121300	244158990	19930	19930	19930	19930	30
521	20231213	121200	243561090	19930	19930	19930	19930	0
522	20231213	121100	243561090	19930	19930	19930	19930	44
523	20231213	121000	242684170	19950	19950	19950	19950	0
524	20231213	120900	242684170	19950	19950	19950	19950	0
525	20231213	120800	242684170	19950	19950	19950	19950	0
526	20231213	120700	242684170	19950	19950	19950	19950	0
527	20231213	120600	242684170	19950	19950	19950	19950	0
528	20231213	120500	242684170	19950	19940	19950	19940	50
529	20231213	120400	241686700	19940	19940	19940	19940	2
530	20231213	120300	241646820	19930	19930	19930	19930	0
531	20231213	120200	241646820	19930	19930	19930	19930	0
532	20231213	120100	241646820	19930	19930	19930	19930	1
533	20231213	120000	241626890	19930	19930	19930	19930	1
534	20231213	115900	241606960	19930	19930	19930	19930	0
535	20231213	115800	241606960	19930	19930	19930	19930	0
536	20231213	115700	241606960	19930	19930	19930	19930	0
537	20231213	115600	241606960	19930	19930	19930	19930	1
538	20231213	115500	241587030	19930	19930	19930	19930	1
539	20231213	115400	241567100	19950	19950	19950	19950	65
540	20231213	115300	240270350	19950	19950	19950	19950	0
541	20231213	115200	240270350	19950	19950	19950	19950	0
542	20231213	115100	240270350	19950	19950	19950	19950	0
543	20231213	115000	240270350	19950	19950	19950	19950	0
544	20231213	114900	240270350	19950	19950	19950	19950	0
545	20231213	114800	240270350	19950	19950	19950	19950	0
546	20231213	114700	240270350	19950	19950	19950	19950	0
547	20231213	114600	240270350	19950	19950	19950	19950	0
548	20231213	114500	240270350	19950	19950	19950	19950	0
549	20231213	114400	240270350	19950	19950	19950	19950	0
550	20231213	114300	240270350	19950	19950	19950	19950	0
551	20231213	114200	240270350	19950	19950	19950	19950	0
552	20231213	114100	240270350	19950	19950	19950	19950	0
553	20231213	114000	240270350	19950	19950	19950	19950	48
554	20231213	113900	239312750	19960	19950	19960	19950	107
555	20231213	113800	237177040	19960	19960	19960	19960	0
556	20231213	113700	237177040	19960	19960	19960	19960	0
557	20231213	113600	237177040	19960	19960	19960	19960	0
558	20231213	113500	237177040	19960	19960	19960	19960	0
559	20231213	113400	237177040	19960	19950	19960	19950	2
560	20231213	113300	237137130	19950	19950	19950	19950	0
561	20231213	113200	237137130	19950	19950	19950	19950	0
562	20231213	113100	237137130	19950	19950	19950	19950	0
563	20231213	113000	237137130	19950	19900	19950	19900	501
564	20231213	112900	227144820	19900	19900	19900	19900	1
565	20231213	112800	227124920	19900	19900	19900	19900	0
566	20231213	112700	227124920	19900	19900	19900	19900	1
567	20231213	112600	227105020	19910	19910	19910	19910	36
568	20231213	112500	226388260	19910	19910	19910	19910	0
569	20231213	112400	226388260	19910	19910	19910	19910	0
570	20231213	112300	226388260	19910	19910	19910	19910	0
571	20231213	112200	226388260	19910	19910	19910	19910	0
572	20231213	112100	226388260	19910	19910	19910	19910	0
573	20231213	112000	226388260	19910	19910	19910	19910	230
574	20231213	111900	221808960	19900	19900	19900	19900	0
575	20231213	111800	221808960	19900	19900	19900	19900	109
576	20231213	111700	219639860	19890	19890	19890	19890	0
577	20231213	111600	219639860	19890	19890	19890	19890	40
578	20231213	111500	218844260	19890	19890	19890	19890	100
579	20231213	111400	216855260	19890	19890	19890	19890	0
580	20231213	111300	216855260	19890	19890	19890	19890	53
581	20231213	111200	215801090	19900	19900	19900	19900	0
582	20231213	111100	215801090	19900	19900	19900	19900	1
583	20231213	111000	215781190	19890	19890	19890	19890	1
584	20231213	110900	215761300	19890	19890	19890	19890	0
585	20231213	110800	215761300	19890	19890	19890	19890	0
586	20231213	110700	215761300	19890	19890	19890	19890	0
587	20231213	110600	215761300	19890	19890	19890	19890	0
588	20231213	110500	215761300	19890	19890	19890	19890	0
589	20231213	110400	215761300	19890	19890	19890	19890	0
590	20231213	110300	215761300	19890	19890	19890	19890	358
591	20231213	110200	208640680	19890	19890	19890	19890	0
592	20231213	110100	208640680	19890	19890	19890	19890	30
593	20231213	110000	208043980	19880	19880	19880	19880	2
594	20231213	105900	208004220	19880	19880	19880	19880	0
595	20231213	105800	208004220	19880	19880	19880	19880	2
596	20231213	105700	207964460	19880	19880	19880	19880	0
597	20231213	105600	207964460	19880	19880	19880	19880	0
598	20231213	105500	207964460	19880	19880	19880	19880	0
599	20231213	105400	207964460	19880	19880	19880	19880	0
600	20231213	105300	207964460	19880	19880	19880	19880	0
601	20231213	105200	207964460	19880	19880	19880	19880	0
602	20231213	105100	207964460	19880	19880	19880	19880	0
603	20231213	105000	207964460	19880	19880	19880	19880	0
604	20231213	104900	207964460	19880	19880	19880	19880	0
605	20231213	104800	207964460	19880	19880	19880	19880	50
606	20231213	104700	206970460	19870	19870	19870	19870	0
607	20231213	104600	206970460	19870	19870	19870	19870	0
608	20231213	104500	206970460	19870	19870	19870	19870	350
609	20231213	104400	200015960	19860	19860	19860	19860	0
610	20231213	104300	200015960	19860	19860	19860	19860	0
611	20231213	104200	200015960	19860	19860	19860	19860	0
612	20231213	104100	200015960	19860	19880	19880	19860	161
613	20231213	104000	196817960	19880	19890	19890	19880	60
614	20231213	103900	195625150	19860	19860	19860	19860	0
615	20231213	103800	195625150	19860	19860	19860	19860	0
616	20231213	103700	195625150	19860	19860	19860	19860	0
617	20231213	103600	195625150	19860	19860	19860	19860	15
618	20231213	103500	195327250	19860	19860	19860	19860	26
619	20231213	103400	194810890	19860	19880	19880	19860	710
620	20231213	103300	180703370	19890	19890	19890	19890	0
621	20231213	103200	180703370	19890	19890	19890	19890	0
622	20231213	103100	180703370	19890	19890	19890	19890	0
623	20231213	103000	180703370	19890	19890	19890	19890	0
624	20231213	102900	180703370	19890	19890	19890	19890	0
625	20231213	102800	180703370	19890	19890	19890	19890	0
626	20231213	102700	180703370	19890	19890	19890	19890	1
627	20231213	102600	180683480	19890	19890	19900	19890	130
628	20231213	102500	178097770	19890	19890	19890	19890	1
629	20231213	102400	178077880	19890	19890	19890	19890	1
630	20231213	102300	178057990	19890	19890	19890	19890	1
631	20231213	102200	178038100	19880	19880	19880	19880	0
632	20231213	102100	178038100	19880	19880	19880	19880	0
633	20231213	102000	178038100	19880	19880	19880	19880	1
634	20231213	101900	178018220	19870	19870	19870	19870	0
635	20231213	101800	178018220	19870	19870	19870	19870	0
636	20231213	101700	178018220	19870	19870	19870	19870	0
637	20231213	101600	178018220	19870	19870	19870	19870	143
638	20231213	101500	175176810	19870	19870	19870	19870	139
639	20231213	101400	172414880	19880	19890	19890	19880	447
640	20231213	101300	163527180	19900	19900	19900	19900	20
641	20231213	101200	163129180	19910	19910	19910	19910	0
642	20231213	101100	163129180	19910	19910	19910	19910	0
643	20231213	101000	163129180	19910	19910	19910	19910	0
644	20231213	100900	163129180	19910	19910	19910	19910	20
645	20231213	100800	162730980	19910	19910	19910	19910	0
646	20231213	100700	162730980	19910	19910	19910	19910	1
647	20231213	100600	162711070	19890	19890	19900	19890	43
648	20231213	100500	161855780	19890	19890	19900	19890	19
649	20231213	100400	161477790	19900	19900	19900	19890	48
650	20231213	100300	160522600	19880	19880	19880	19880	1
651	20231213	100200	160502720	19860	19860	19860	19860	37
652	20231213	100100	159767900	19860	19880	19880	19860	294
653	20231213	100000	153928260	19880	19880	19880	19880	0
654	20231213	095900	153928260	19880	19880	19880	19880	70
655	20231213	095800	152536660	19870	19870	19870	19870	0
656	20231213	095700	152536660	19870	19870	19870	19870	10
657	20231213	095600	152337960	19870	19870	19870	19870	0
658	20231213	095500	152337960	19870	19880	19880	19870	166
659	20231213	095400	149039230	19890	19890	19890	19890	0
660	20231213	095300	149039230	19890	19890	19890	19890	0
661	20231213	095200	149039230	19890	19890	19890	19890	63
662	20231213	095100	147786160	19870	19870	19870	19870	0
663	20231213	095000	147786160	19870	19870	19870	19870	0
664	20231213	094900	147786160	19870	19870	19870	19870	0
665	20231213	094800	147786160	19870	19870	19870	19870	0
666	20231213	094700	147786160	19870	19880	19880	19870	142
667	20231213	094600	144963920	19880	19880	19880	19880	0
668	20231213	094500	144963920	19880	19880	19880	19880	8
669	20231213	094400	144804880	19870	19870	19870	19870	0
670	20231213	094300	144804880	19870	19880	19880	19870	300
671	20231213	094200	138843830	19870	19870	19870	19870	0
672	20231213	094100	138843830	19870	19880	19880	19870	38
673	20231213	094000	138088570	19880	19880	19890	19880	40
674	20231213	093900	137293070	19880	19910	19910	19880	314
675	20231213	093800	131047550	19920	19920	19920	19920	0
676	20231213	093700	131047550	19920	19920	19920	19920	0
677	20231213	093600	131047550	19920	19930	19930	19920	2
678	20231213	093500	131007700	19900	19900	19900	19900	41
679	20231213	093400	130191800	19880	19880	19880	19880	0
680	20231213	093300	130191800	19880	19880	19880	19880	0
681	20231213	093200	130191800	19880	19880	19880	19880	79
682	20231213	093100	128621280	19880	19880	19880	19880	22
683	20231213	093000	128183920	19880	19870	19880	19870	377
684	20231213	092900	120689480	19870	19880	19880	19870	415
685	20231213	092800	112441780	19870	19870	19870	19870	30
686	20231213	092700	111845680	19870	19870	19870	19860	1170
687	20231213	092600	88597930	19880	19930	19930	19880	1663
688	20231213	092500	55503380	19940	19940	19940	19940	3
689	20231213	092400	55443560	19940	19940	19940	19940	0
690	20231213	092300	55443560	19940	19950	19950	19940	1086
691	20231213	092200	33788710	19950	19950	19950	19950	0
692	20231213	092100	33788710	19950	19950	19950	19950	5
693	20231213	092000	33688960	19940	19940	19940	19940	40
694	20231213	091900	32891360	19940	19960	19960	19940	690
695	20231213	091800	19126020	19960	19960	19960	19960	0
696	20231213	091700	19126020	19960	19960	19960	19960	1
697	20231213	091600	19106060	19960	19960	19960	19960	0
698	20231213	091500	19106060	19960	19960	19960	19960	1
699	20231213	091400	19086100	19950	19950	19950	19950	0
700	20231213	091300	19086100	19950	19950	19950	19950	0
701	20231213	091200	19086100	19950	19950	19950	19950	0
702	20231213	091100	19086100	19950	19950	19950	19950	34
703	20231213	091000	18407800	19960	19960	19960	19960	0
704	20231213	090900	18407800	19960	19960	19960	19960	52
705	20231213	090800	17369880	19960	19950	19960	19950	346
706	20231213	090700	10467120	19960	19960	19960	19960	296
707	20231213	090600	4558960	19960	19960	19960	19960	0
708	20231213	090500	4558960	19960	19960	19960	19960	0
709	20231213	090400	4558960	19960	19960	19960	19960	15
710	20231213	090300	4259560	19960	19960	19960	19960	6
711	20231213	090200	4139800	19960	19960	19960	19960	5
712	20231213	090100	4040000	20000	20000	20000	20000	0
713	20231213	090000	4040000	20000	20000	20000	20000	202