KissMeData/396300/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212000	326246685	3930	3930	3930	3930	1007
3	20231214	211900	326246685	3930	3930	3930	3930	0
4	20231214	211800	326246685	3930	3930	3930	3930	0
5	20231214	211700	326246685	3930	3930	3930	3930	0
6	20231214	211600	326246685	3930	3930	3930	3930	0
7	20231214	211500	326246685	3930	3930	3930	3930	0
8	20231214	211400	326246685	3930	3930	3930	3930	0
9	20231214	211300	326246685	3930	3930	3930	3930	0
10	20231214	211200	326246685	3930	3930	3930	3930	0
11	20231214	211100	326246685	3930	3930	3930	3930	0
12	20231214	211000	326246685	3930	3930	3930	3930	0
13	20231214	210900	326246685	3930	3930	3930	3930	0
14	20231214	210800	326246685	3930	3930	3930	3930	0
15	20231214	210700	326246685	3930	3930	3930	3930	0
16	20231214	210600	326246685	3930	3930	3930	3930	0
17	20231214	210500	326246685	3930	3930	3930	3930	0
18	20231214	210400	326246685	3930	3930	3930	3930	0
19	20231214	210300	326246685	3930	3930	3930	3930	0
20	20231214	210200	326246685	3930	3930	3930	3930	0
21	20231214	210100	326246685	3930	3930	3930	3930	0
22	20231214	210000	326246685	3930	3930	3930	3930	0
23	20231214	205900	326246685	3930	3930	3930	3930	0
24	20231214	205800	326246685	3930	3930	3930	3930	0
25	20231214	205700	326246685	3930	3930	3930	3930	0
26	20231214	205600	326246685	3930	3930	3930	3930	0
27	20231214	205500	326246685	3930	3930	3930	3930	0
28	20231214	205400	326246685	3930	3930	3930	3930	0
29	20231214	205300	326246685	3930	3930	3930	3930	0
30	20231214	205200	326246685	3930	3930	3930	3930	0
31	20231214	205100	326246685	3930	3930	3930	3930	0
32	20231214	205000	326246685	3930	3930	3930	3930	1007
33	20231214	204900	326246685	3930	3930	3930	3930	0
34	20231214	204800	326246685	3930	3930	3930	3930	0
35	20231214	204700	326246685	3930	3930	3930	3930	0
36	20231214	204600	326246685	3930	3930	3930	3930	0
37	20231214	204500	326246685	3930	3930	3930	3930	0
38	20231214	204400	326246685	3930	3930	3930	3930	0
39	20231214	204300	326246685	3930	3930	3930	3930	0
40	20231214	204200	326246685	3930	3930	3930	3930	0
41	20231214	204100	326246685	3930	3930	3930	3930	0
42	20231214	204000	326246685	3930	3930	3930	3930	0
43	20231214	203900	326246685	3930	3930	3930	3930	0
44	20231214	203800	326246685	3930	3930	3930	3930	0
45	20231214	203700	326246685	3930	3930	3930	3930	0
46	20231214	203600	326246685	3930	3930	3930	3930	0
47	20231214	203500	326246685	3930	3930	3930	3930	0
48	20231214	203400	326246685	3930	3930	3930	3930	0
49	20231214	203300	326246685	3930	3930	3930	3930	0
50	20231214	203200	326246685	3930	3930	3930	3930	0
51	20231214	203100	326246685	3930	3930	3930	3930	0
52	20231214	203000	326246685	3930	3930	3930	3930	0
53	20231214	202900	326246685	3930	3930	3930	3930	0
54	20231214	202800	326246685	3930	3930	3930	3930	0
55	20231214	202700	326246685	3930	3930	3930	3930	0
56	20231214	202600	326246685	3930	3930	3930	3930	0
57	20231214	202500	326246685	3930	3930	3930	3930	0
58	20231214	202400	326246685	3930	3930	3930	3930	0
59	20231214	202300	326246685	3930	3930	3930	3930	0
60	20231214	202200	326246685	3930	3930	3930	3930	0
61	20231214	202100	326246685	3930	3930	3930	3930	0
62	20231214	202000	326246685	3930	3930	3930	3930	1007
63	20231214	201900	326246685	3930	3930	3930	3930	0
64	20231214	201800	326246685	3930	3930	3930	3930	0
65	20231214	201700	326246685	3930	3930	3930	3930	0
66	20231214	201600	326246685	3930	3930	3930	3930	0
67	20231214	201500	326246685	3930	3930	3930	3930	0
68	20231214	201400	326246685	3930	3930	3930	3930	0
69	20231214	201300	326246685	3930	3930	3930	3930	0
70	20231214	201200	326246685	3930	3930	3930	3930	0
71	20231214	201100	326246685	3930	3930	3930	3930	0
72	20231214	201000	326246685	3930	3930	3930	3930	0
73	20231214	200900	326246685	3930	3930	3930	3930	0
74	20231214	200800	326246685	3930	3930	3930	3930	0
75	20231214	200700	326246685	3930	3930	3930	3930	0
76	20231214	200600	326246685	3930	3930	3930	3930	0
77	20231214	200500	326246685	3930	3930	3930	3930	0
78	20231214	200400	326246685	3930	3930	3930	3930	0
79	20231214	200300	326246685	3930	3930	3930	3930	0
80	20231214	200200	326246685	3930	3930	3930	3930	0
81	20231214	200100	326246685	3930	3930	3930	3930	0
82	20231214	200000	326246685	3930	3930	3930	3930	0
83	20231214	195900	326246685	3930	3930	3930	3930	0
84	20231214	195800	326246685	3930	3930	3930	3930	0
85	20231214	195700	326246685	3930	3930	3930	3930	0
86	20231214	195600	326246685	3930	3930	3930	3930	0
87	20231214	195500	326246685	3930	3930	3930	3930	0
88	20231214	195400	326246685	3930	3930	3930	3930	0
89	20231214	195300	326246685	3930	3930	3930	3930	0
90	20231214	195200	326246685	3930	3930	3930	3930	0
91	20231214	195100	326246685	3930	3930	3930	3930	0
92	20231214	195000	326246685	3930	3930	3930	3930	1007
93	20231214	194900	326246685	3930	3930	3930	3930	0
94	20231214	194800	326246685	3930	3930	3930	3930	0
95	20231214	194700	326246685	3930	3930	3930	3930	0
96	20231214	194600	326246685	3930	3930	3930	3930	0
97	20231214	194500	326246685	3930	3930	3930	3930	0
98	20231214	194400	326246685	3930	3930	3930	3930	0
99	20231214	194300	326246685	3930	3930	3930	3930	0
100	20231214	194200	326246685	3930	3930	3930	3930	0
101	20231214	194100	326246685	3930	3930	3930	3930	0
102	20231214	194000	326246685	3930	3930	3930	3930	0
103	20231214	193900	326246685	3930	3930	3930	3930	0
104	20231214	193800	326246685	3930	3930	3930	3930	0
105	20231214	193700	326246685	3930	3930	3930	3930	0
106	20231214	193600	326246685	3930	3930	3930	3930	0
107	20231214	193500	326246685	3930	3930	3930	3930	0
108	20231214	193400	326246685	3930	3930	3930	3930	0
109	20231214	193300	326246685	3930	3930	3930	3930	0
110	20231214	193200	326246685	3930	3930	3930	3930	0
111	20231214	193100	326246685	3930	3930	3930	3930	0
112	20231214	193000	326246685	3930	3930	3930	3930	0
113	20231214	192900	326246685	3930	3930	3930	3930	0
114	20231214	192800	326246685	3930	3930	3930	3930	0
115	20231214	192700	326246685	3930	3930	3930	3930	0
116	20231214	192600	326246685	3930	3930	3930	3930	0
117	20231214	192500	326246685	3930	3930	3930	3930	0
118	20231214	192400	326246685	3930	3930	3930	3930	0
119	20231214	192300	326246685	3930	3930	3930	3930	0
120	20231214	192200	326246685	3930	3930	3930	3930	0
121	20231214	192100	326246685	3930	3930	3930	3930	0
122	20231214	192000	326246685	3930	3930	3930	3930	1007
123	20231214	191900	326246685	3930	3930	3930	3930	0
124	20231214	191800	326246685	3930	3930	3930	3930	0
125	20231214	191700	326246685	3930	3930	3930	3930	0
126	20231214	191600	326246685	3930	3930	3930	3930	0
127	20231214	191500	326246685	3930	3930	3930	3930	0
128	20231214	191400	326246685	3930	3930	3930	3930	0
129	20231214	191300	326246685	3930	3930	3930	3930	0
130	20231214	191200	326246685	3930	3930	3930	3930	0
131	20231214	191100	326246685	3930	3930	3930	3930	0
132	20231214	191000	326246685	3930	3930	3930	3930	0
133	20231214	190900	326246685	3930	3930	3930	3930	0
134	20231214	190800	326246685	3930	3930	3930	3930	0
135	20231214	190700	326246685	3930	3930	3930	3930	0
136	20231214	190600	326246685	3930	3930	3930	3930	0
137	20231214	190500	326246685	3930	3930	3930	3930	0
138	20231214	190400	326246685	3930	3930	3930	3930	0
139	20231214	190300	326246685	3930	3930	3930	3930	0
140	20231214	190200	326246685	3930	3930	3930	3930	0
141	20231214	190100	326246685	3930	3930	3930	3930	0
142	20231214	190000	326246685	3930	3930	3930	3930	0
143	20231214	185900	326246685	3930	3930	3930	3930	0
144	20231214	185800	326246685	3930	3930	3930	3930	0
145	20231214	185700	326246685	3930	3930	3930	3930	0
146	20231214	185600	326246685	3930	3930	3930	3930	0
147	20231214	185500	326246685	3930	3930	3930	3930	0
148	20231214	185400	326246685	3930	3930	3930	3930	0
149	20231214	185300	326246685	3930	3930	3930	3930	0
150	20231214	185200	326246685	3930	3930	3930	3930	0
151	20231214	185100	326246685	3930	3930	3930	3930	0
152	20231214	185000	326246685	3930	3930	3930	3930	1007
153	20231214	184900	326246685	3930	3930	3930	3930	0
154	20231214	184800	326246685	3930	3930	3930	3930	0
155	20231214	184700	326246685	3930	3930	3930	3930	0
156	20231214	184600	326246685	3930	3930	3930	3930	0
157	20231214	184500	326246685	3930	3930	3930	3930	0
158	20231214	184400	326246685	3930	3930	3930	3930	0
159	20231214	184300	326246685	3930	3930	3930	3930	0
160	20231214	184200	326246685	3930	3930	3930	3930	0
161	20231214	184100	326246685	3930	3930	3930	3930	0
162	20231214	184000	326246685	3930	3930	3930	3930	0
163	20231214	183900	326246685	3930	3930	3930	3930	0
164	20231214	183800	326246685	3930	3930	3930	3930	0
165	20231214	183700	326246685	3930	3930	3930	3930	0
166	20231214	183600	326246685	3930	3930	3930	3930	0
167	20231214	183500	326246685	3930	3930	3930	3930	0
168	20231214	183400	326246685	3930	3930	3930	3930	0
169	20231214	183300	326246685	3930	3930	3930	3930	0
170	20231214	183200	326246685	3930	3930	3930	3930	0
171	20231214	183100	326246685	3930	3930	3930	3930	0
172	20231214	183000	326246685	3930	3930	3930	3930	0
173	20231214	182900	326246685	3930	3930	3930	3930	0
174	20231214	182800	326246685	3930	3930	3930	3930	0
175	20231214	182700	326246685	3930	3930	3930	3930	0
176	20231214	182600	326246685	3930	3930	3930	3930	0
177	20231214	182500	326246685	3930	3930	3930	3930	0
178	20231214	182400	326246685	3930	3930	3930	3930	0
179	20231214	182300	326246685	3930	3930	3930	3930	0
180	20231214	182200	326246685	3930	3930	3930	3930	0
181	20231214	182100	326246685	3930	3930	3930	3930	0
182	20231214	182000	326246685	3930	3930	3930	3930	1007
183	20231214	181900	326246685	3930	3930	3930	3930	0
184	20231214	181800	326246685	3930	3930	3930	3930	0
185	20231214	181700	326246685	3930	3930	3930	3930	0
186	20231214	181600	326246685	3930	3930	3930	3930	0
187	20231214	181500	326246685	3930	3930	3930	3930	0
188	20231214	181400	326246685	3930	3930	3930	3930	0
189	20231214	181300	326246685	3930	3930	3930	3930	0
190	20231214	181200	326246685	3930	3930	3930	3930	0
191	20231214	181100	326246685	3930	3930	3930	3930	0
192	20231214	181000	326246685	3930	3930	3930	3930	0
193	20231214	180900	326246685	3930	3930	3930	3930	0
194	20231214	180800	326246685	3930	3930	3930	3930	0
195	20231214	180700	326246685	3930	3930	3930	3930	0
196	20231214	180600	326246685	3930	3930	3930	3930	0
197	20231214	180500	326246685	3930	3930	3930	3930	0
198	20231214	180400	326246685	3930	3930	3930	3930	0
199	20231214	180300	326246685	3930	3930	3930	3930	0
200	20231214	180200	326246685	3930	3930	3930	3930	0
201	20231214	180100	326246685	3930	3930	3930	3930	0
202	20231214	180000	326246685	3930	3930	3930	3930	0
203	20231214	175900	326246685	3930	3930	3930	3930	0
204	20231214	175800	326246685	3930	3930	3930	3930	0
205	20231214	175700	326246685	3930	3930	3930	3930	0
206	20231214	175600	326246685	3930	3930	3930	3930	0
207	20231214	175500	326246685	3930	3930	3930	3930	0
208	20231214	175400	326246685	3930	3930	3930	3930	0
209	20231214	175300	326246685	3930	3930	3930	3930	0
210	20231214	175200	326246685	3930	3930	3930	3930	0
211	20231214	175100	326246685	3930	3930	3930	3930	0
212	20231214	175000	326246685	3930	3930	3930	3930	1007
213	20231214	174900	326246685	3930	3930	3930	3930	0
214	20231214	174800	326246685	3930	3930	3930	3930	0
215	20231214	174700	326246685	3930	3930	3930	3930	0
216	20231214	174600	326246685	3930	3930	3930	3930	0
217	20231214	174500	326246685	3930	3930	3930	3930	0
218	20231214	174400	326246685	3930	3930	3930	3930	0
219	20231214	174300	326246685	3930	3930	3930	3930	0
220	20231214	174200	326246685	3930	3930	3930	3930	0
221	20231214	174100	326246685	3930	3930	3930	3930	0
222	20231214	174000	326246685	3930	3930	3930	3930	0
223	20231214	173900	326246685	3930	3930	3930	3930	0
224	20231214	173800	326246685	3930	3930	3930	3930	0
225	20231214	173700	326246685	3930	3930	3930	3930	0
226	20231214	173600	326246685	3930	3930	3930	3930	0
227	20231214	173500	326246685	3930	3930	3930	3930	0
228	20231214	173400	326246685	3930	3930	3930	3930	0
229	20231214	173300	326246685	3930	3930	3930	3930	0
230	20231214	173200	326246685	3930	3930	3930	3930	0
231	20231214	173100	326246685	3930	3930	3930	3930	0
232	20231214	173000	326246685	3930	3930	3930	3930	0
233	20231214	172900	326246685	3930	3930	3930	3930	0
234	20231214	172800	326246685	3930	3930	3930	3930	0
235	20231214	172700	326246685	3930	3930	3930	3930	0
236	20231214	172600	326246685	3930	3930	3930	3930	0
237	20231214	172500	326246685	3930	3930	3930	3930	0
238	20231214	172400	326246685	3930	3930	3930	3930	0
239	20231214	172300	326246685	3930	3930	3930	3930	0
240	20231214	172200	326246685	3930	3930	3930	3930	0
241	20231214	172100	326246685	3930	3930	3930	3930	0
242	20231214	172000	326246685	3930	3930	3930	3930	1007
243	20231214	171900	326246685	3930	3930	3930	3930	0
244	20231214	171800	326246685	3930	3930	3930	3930	0
245	20231214	171700	326246685	3930	3930	3930	3930	0
246	20231214	171600	326246685	3930	3930	3930	3930	0
247	20231214	171500	326246685	3930	3930	3930	3930	0
248	20231214	171400	326246685	3930	3930	3930	3930	0
249	20231214	171300	326246685	3930	3930	3930	3930	0
250	20231214	171200	326246685	3930	3930	3930	3930	0
251	20231214	171100	326246685	3930	3930	3930	3930	0
252	20231214	171000	326246685	3930	3930	3930	3930	0
253	20231214	170900	326246685	3930	3930	3930	3930	0
254	20231214	170800	326246685	3930	3930	3930	3930	0
255	20231214	170700	326246685	3930	3930	3930	3930	0
256	20231214	170600	326246685	3930	3930	3930	3930	0
257	20231214	170500	326246685	3930	3930	3930	3930	0
258	20231214	170400	326246685	3930	3930	3930	3930	0
259	20231214	170300	326246685	3930	3930	3930	3930	0
260	20231214	170200	326246685	3930	3930	3930	3930	0
261	20231214	170100	326246685	3930	3930	3930	3930	0
262	20231214	170000	326246685	3930	3930	3930	3930	0
263	20231214	165900	326246685	3930	3930	3930	3930	0
264	20231214	165800	326246685	3930	3930	3930	3930	0
265	20231214	165700	326246685	3930	3930	3930	3930	0
266	20231214	165600	326246685	3930	3930	3930	3930	0
267	20231214	165500	326246685	3930	3930	3930	3930	0
268	20231214	165400	326246685	3930	3930	3930	3930	0
269	20231214	165300	326246685	3930	3930	3930	3930	0
270	20231214	165200	326246685	3930	3930	3930	3930	0
271	20231214	165100	326246685	3930	3930	3930	3930	0
272	20231214	165000	326246685	3930	3930	3930	3930	1007
273	20231214	164900	326246685	3930	3930	3930	3930	0
274	20231214	164800	326246685	3930	3930	3930	3930	0
275	20231214	164700	326246685	3930	3930	3930	3930	0
276	20231214	164600	326246685	3930	3930	3930	3930	0
277	20231214	164500	326246685	3930	3930	3930	3930	0
278	20231214	164400	326246685	3930	3930	3930	3930	0
279	20231214	164300	326246685	3930	3930	3930	3930	0
280	20231214	164200	326246685	3930	3930	3930	3930	0
281	20231214	164100	326246685	3930	3930	3930	3930	0
282	20231214	164000	326246685	3930	3930	3930	3930	0
283	20231214	163900	326246685	3930	3930	3930	3930	0
284	20231214	163800	326246685	3930	3930	3930	3930	0
285	20231214	163700	326246685	3930	3930	3930	3930	0
286	20231214	163600	326246685	3930	3930	3930	3930	0
287	20231214	163500	326246685	3930	3930	3930	3930	0
288	20231214	163400	326246685	3930	3930	3930	3930	0
289	20231214	163300	326246685	3930	3930	3930	3930	0
290	20231214	163200	326246685	3930	3930	3930	3930	0
291	20231214	163100	326246685	3930	3930	3930	3930	0
292	20231214	163000	326246685	3930	3930	3930	3930	0
293	20231214	162900	326246685	3930	3930	3930	3930	0
294	20231214	162800	326246685	3930	3930	3930	3930	0
295	20231214	162700	326246685	3930	3930	3930	3930	0
296	20231214	162600	326246685	3930	3930	3930	3930	0
297	20231214	162500	326246685	3930	3930	3930	3930	0
298	20231214	162400	326246685	3930	3930	3930	3930	0
299	20231214	162300	326246685	3930	3930	3930	3930	0
300	20231214	162200	326246685	3930	3930	3930	3930	0
301	20231214	162100	326246685	3930	3930	3930	3930	0
302	20231214	162000	326246685	3930	3930	3930	3930	1007
303	20231214	161900	326246685	3930	3930	3930	3930	0
304	20231214	161800	326246685	3930	3930	3930	3930	0
305	20231214	161700	326246685	3930	3930	3930	3930	0
306	20231214	161600	326246685	3930	3930	3930	3930	0
307	20231214	161500	326246685	3930	3930	3930	3930	0
308	20231214	161400	326246685	3930	3930	3930	3930	0
309	20231214	161300	326246685	3930	3930	3930	3930	0
310	20231214	161200	326246685	3930	3930	3930	3930	0
311	20231214	161100	326246685	3930	3930	3930	3930	0
312	20231214	161000	326246685	3930	3930	3930	3930	0
313	20231214	160900	326246685	3930	3930	3930	3930	0
314	20231214	160800	326246685	3930	3930	3930	3930	0
315	20231214	160700	326246685	3930	3930	3930	3930	0
316	20231214	160600	326246685	3930	3930	3930	3930	0
317	20231214	160500	326246685	3930	3930	3930	3930	0
318	20231214	160400	326246685	3930	3930	3930	3930	0
319	20231214	160300	326246685	3930	3930	3930	3930	0
320	20231214	160200	326246685	3930	3930	3930	3930	0
321	20231214	160100	326246685	3930	3930	3930	3930	0
322	20231214	160000	326246685	3930	3930	3930	3930	0
323	20231214	155900	326246685	3930	3930	3930	3930	0
324	20231214	155800	326246685	3930	3930	3930	3930	0
325	20231214	155700	326246685	3930	3930	3930	3930	0
326	20231214	155600	326246685	3930	3930	3930	3930	0
327	20231214	155500	326246685	3930	3930	3930	3930	0
328	20231214	155400	326246685	3930	3930	3930	3930	0
329	20231214	155300	326246685	3930	3930	3930	3930	0
330	20231214	155200	326246685	3930	3930	3930	3930	0
331	20231214	155100	326246685	3930	3930	3930	3930	0
332	20231214	155000	326246685	3930	3930	3930	3930	1007
333	20231214	154900	326246685	3930	3930	3930	3930	0
334	20231214	154800	326246685	3930	3930	3930	3930	0
335	20231214	154700	326246685	3930	3930	3930	3930	0
336	20231214	154600	326246685	3930	3930	3930	3930	0
337	20231214	154500	326246685	3930	3930	3930	3930	0
338	20231214	154400	326246685	3930	3930	3930	3930	0
339	20231214	154300	326246685	3930	3930	3930	3930	0
340	20231214	154200	326246685	3930	3930	3930	3930	0
341	20231214	154100	326246685	3930	3930	3930	3930	0
342	20231214	154000	326246685	3930	3930	3930	3930	0
343	20231214	153900	326246685	3930	3930	3930	3930	0
344	20231214	153800	326246685	3930	3930	3930	3930	0
345	20231214	153700	326246685	3930	3930	3930	3930	0
346	20231214	153600	326246685	3930	3930	3930	3930	0
347	20231214	153500	326246685	3930	3930	3930	3930	0
348	20231214	153400	326246685	3930	3930	3930	3930	0
349	20231214	153300	326246685	3930	3930	3930	3930	0
350	20231214	153200	326246685	3930	3930	3930	3930	0
351	20231214	153100	326246685	3930	3930	3930	3930	0
352	20231214	153000	326246685	3930	3930	3930	3930	1007
353	20231214	152900	322289175	3915	3915	3915	3915	0
354	20231214	152800	322289175	3915	3915	3915	3915	0
355	20231214	152700	322289175	3915	3915	3915	3915	0
356	20231214	152600	322289175	3915	3915	3915	3915	0
357	20231214	152500	322289175	3915	3915	3915	3915	0
358	20231214	152400	322289175	3915	3915	3915	3915	0
359	20231214	152300	322289175	3915	3915	3915	3915	0
360	20231214	152200	322289175	3915	3915	3915	3915	0
361	20231214	152100	322289175	3915	3915	3915	3915	0
362	20231214	152000	322289175	3915	3915	3915	3915	0
363	20231214	151900	322289175	3915	3930	3930	3915	10
364	20231214	151800	322249935	3930	3930	3930	3915	243
365	20231214	151700	321296460	3930	3915	3930	3915	35
366	20231214	151600	321158925	3930	3925	3930	3925	400
367	20231214	151500	319587925	3930	3930	3930	3930	0
368	20231214	151400	319587925	3930	3930	3930	3930	100
369	20231214	151300	319194925	3930	3915	3930	3915	240
370	20231214	151200	318255310	3930	3925	3930	3925	101
371	20231214	151100	317858880	3930	3915	3930	3915	11
372	20231214	151000	317815800	3915	3915	3915	3915	1
373	20231214	150900	317811885	3925	3925	3925	3925	49
374	20231214	150800	317619560	3925	3920	3925	3915	332
375	20231214	150700	316318970	3915	3915	3915	3915	1
376	20231214	150600	316315055	3930	3930	3930	3930	0
377	20231214	150500	316315055	3930	3920	3930	3915	61
378	20231214	150400	316075920	3920	3930	3930	3920	7
379	20231214	150300	316048430	3930	3925	3930	3925	107
380	20231214	150200	315627925	3915	3915	3915	3915	156
381	20231214	150100	315017185	3915	3915	3915	3915	100
382	20231214	150000	314625685	3915	3925	3925	3915	101
383	20231214	145900	314229270	3925	3925	3925	3925	400
384	20231214	145800	312659270	3925	3915	3925	3915	100
385	20231214	145700	312266780	3910	3910	3910	3910	0
386	20231214	145600	312266780	3910	3910	3910	3910	0
387	20231214	145500	312266780	3910	3910	3910	3910	0
388	20231214	145400	312266780	3910	3910	3910	3910	1
389	20231214	145300	312262870	3910	3925	3925	3910	1430
390	20231214	145200	306660070	3935	3935	3935	3935	0
391	20231214	145100	306660070	3935	3935	3935	3935	0
392	20231214	145000	306660070	3935	3935	3935	3935	0
393	20231214	144900	306660070	3935	3935	3935	3935	119
394	20231214	144800	306191805	3940	3940	3940	3940	0
395	20231214	144700	306191805	3940	3940	3940	3940	0
396	20231214	144600	306191805	3940	3945	3945	3940	456
397	20231214	144500	304395065	3940	3940	3940	3940	1104
398	20231214	144400	300045305	3940	3940	3940	3940	0
399	20231214	144300	300045305	3940	3940	3940	3940	33
400	20231214	144200	299915285	3940	3940	3940	3940	157
401	20231214	144100	299296705	3940	3940	3940	3940	66
402	20231214	144000	299036665	3940	3940	3940	3940	82
403	20231214	143900	298713585	3940	3940	3940	3940	100
404	20231214	143800	298319585	3940	3940	3940	3940	98
405	20231214	143700	297933465	3940	3935	3940	3935	792
406	20231214	143600	294816910	3935	3935	3935	3935	0
407	20231214	143500	294816910	3935	3935	3935	3935	227
408	20231214	143400	293923665	3935	3935	3935	3935	0
409	20231214	143300	293923665	3935	3935	3935	3935	0
410	20231214	143200	293923665	3935	3935	3935	3935	100
411	20231214	143100	293530165	3935	3935	3935	3935	108
412	20231214	143000	293105185	3930	3930	3930	3930	219
413	20231214	142900	292244515	3930	3930	3930	3930	0
414	20231214	142800	292244515	3930	3930	3930	3930	100
415	20231214	142700	291851515	3930	3930	3930	3930	0
416	20231214	142600	291851515	3930	3930	3930	3930	24
417	20231214	142500	291757195	3930	3935	3935	3930	108
418	20231214	142400	291332255	3935	3935	3935	3935	0
419	20231214	142300	291332255	3935	3935	3935	3935	0
420	20231214	142200	291332255	3935	3935	3935	3935	172
421	20231214	142100	290655435	3930	3930	3930	3930	41
422	20231214	142000	290494305	3930	3930	3930	3930	60
423	20231214	141900	290258505	3930	3930	3930	3930	11
424	20231214	141800	290215275	3930	3925	3930	3925	110
425	20231214	141700	289783200	3925	3925	3925	3925	120
426	20231214	141600	289312200	3925	3930	3930	3925	445
427	20231214	141500	287565325	3930	3925	3930	3925	2229
428	20231214	141400	278816000	3925	3925	3925	3925	0
429	20231214	141300	278816000	3925	3930	3930	3925	500
430	20231214	141200	276852975	3935	3935	3935	3935	0
431	20231214	141100	276852975	3935	3940	3940	3935	1866
432	20231214	141000	269504765	3935	3935	3935	3935	234
433	20231214	140900	268583975	3935	3935	3935	3935	0
434	20231214	140800	268583975	3935	3935	3935	3935	0
435	20231214	140700	268583975	3935	3935	3935	3935	128
436	20231214	140600	268080295	3935	3935	3935	3935	0
437	20231214	140500	268080295	3935	3935	3935	3935	0
438	20231214	140400	268080295	3935	3935	3935	3935	100
439	20231214	140300	267686795	3935	3935	3935	3935	500
440	20231214	140200	265719295	3935	3935	3935	3935	700
441	20231214	140100	262964795	3935	3935	3935	3935	0
442	20231214	140000	262964795	3935	3935	3935	3935	100
443	20231214	135900	262571295	3935	3935	3935	3935	0
444	20231214	135800	262571295	3935	3935	3935	3935	0
445	20231214	135700	262571295	3935	3935	3935	3935	100
446	20231214	135600	262177795	3935	3935	3935	3935	0
447	20231214	135500	262177795	3935	3935	3935	3935	0
448	20231214	135400	262177795	3935	3935	3935	3935	0
449	20231214	135300	262177795	3935	3935	3935	3935	101
450	20231214	135200	261780360	3930	3930	3930	3930	0
451	20231214	135100	261780360	3930	3930	3930	3930	0
452	20231214	135000	261780360	3930	3930	3930	3930	100
453	20231214	134900	261387360	3930	3930	3930	3930	0
454	20231214	134800	261387360	3930	3930	3930	3930	0
455	20231214	134700	261387360	3930	3930	3930	3930	0
456	20231214	134600	261387360	3930	3930	3930	3930	174
457	20231214	134500	260703540	3935	3935	3935	3935	0
458	20231214	134400	260703540	3935	3935	3935	3935	2
459	20231214	134300	260695670	3930	3930	3930	3930	100
460	20231214	134200	260302670	3930	3930	3930	3930	0
461	20231214	134100	260302670	3930	3930	3930	3930	0
462	20231214	134000	260302670	3930	3930	3930	3930	6
463	20231214	133900	260279090	3930	3930	3930	3930	94
464	20231214	133800	259909670	3930	3930	3930	3930	0
465	20231214	133700	259909670	3930	3930	3930	3930	0
466	20231214	133600	259909670	3930	3930	3930	3930	100
467	20231214	133500	259516670	3930	3930	3930	3930	0
468	20231214	133400	259516670	3930	3930	3930	3930	0
469	20231214	133300	259516670	3930	3930	3930	3930	0
470	20231214	133200	259516670	3930	3930	3930	3930	115
471	20231214	133100	259064720	3935	3935	3935	3935	0
472	20231214	133000	259064720	3935	3935	3935	3935	110
473	20231214	132900	258631870	3920	3920	3920	3920	0
474	20231214	132800	258631870	3920	3920	3920	3920	0
475	20231214	132700	258631870	3920	3920	3920	3920	0
476	20231214	132600	258631870	3920	3920	3920	3920	2
477	20231214	132500	258624030	3935	3935	3935	3935	151
478	20231214	132400	258029845	3935	3935	3935	3935	502
479	20231214	132300	256054475	3930	3930	3930	3930	498
480	20231214	132200	254097335	3930	3930	3930	3930	0
481	20231214	132100	254097335	3930	3925	3930	3925	100
482	20231214	132000	253704385	3930	3930	3930	3930	0
483	20231214	131900	253704385	3930	3925	3930	3925	104
484	20231214	131800	253296075	3925	3915	3925	3915	2096
485	20231214	131700	245076975	3915	3915	3915	3915	0
486	20231214	131600	245076975	3915	3915	3915	3915	1003
487	20231214	131500	241150230	3910	3910	3910	3910	1856
488	20231214	131400	233893270	3905	3905	3905	3905	0
489	20231214	131300	233893270	3905	3905	3905	3905	400
490	20231214	131200	232331270	3905	3905	3905	3905	300
491	20231214	131100	231159770	3905	3905	3905	3905	100
492	20231214	131000	230769270	3905	3905	3905	3905	0
493	20231214	130900	230769270	3905	3905	3905	3905	0
494	20231214	130800	230769270	3905	3905	3905	3905	100
495	20231214	130700	230378770	3900	3900	3900	3900	256
496	20231214	130600	229380370	3905	3905	3905	3905	2
497	20231214	130500	229372560	3905	3905	3905	3905	0
498	20231214	130400	229372560	3905	3905	3905	3905	113
499	20231214	130300	228931295	3905	3905	3905	3905	1
500	20231214	130200	228927390	3905	3905	3905	3905	0
501	20231214	130100	228927390	3905	3905	3905	3905	9
502	20231214	130000	228892245	3905	3910	3910	3905	119
503	20231214	125900	228427545	3905	3905	3905	3905	334
504	20231214	125800	227123275	3910	3910	3910	3910	0
505	20231214	125700	227123275	3910	3910	3910	3910	100
506	20231214	125600	226732275	3910	3910	3910	3910	2
507	20231214	125500	226724455	3910	3910	3910	3910	0
508	20231214	125400	226724455	3910	3905	3910	3905	3
509	20231214	125300	226712735	3905	3910	3910	3905	103
510	20231214	125200	226310010	3905	3905	3905	3905	0
511	20231214	125100	226310010	3905	3905	3905	3905	8
512	20231214	125000	226278770	3910	3910	3910	3910	1343
513	20231214	124900	221027640	3910	3910	3910	3910	30
514	20231214	124800	220910340	3910	3910	3910	3910	0
515	20231214	124700	220910340	3910	3910	3910	3910	100
516	20231214	124600	220519340	3905	3905	3905	3905	0
517	20231214	124500	220519340	3905	3905	3905	3905	3
518	20231214	124400	220507625	3905	3905	3905	3905	1
519	20231214	124300	220503720	3910	3905	3910	3905	177
520	20231214	124200	219812400	3900	3900	3900	3900	30
521	20231214	124100	219695400	3905	3905	3905	3905	264
522	20231214	124000	218664480	3905	3905	3905	3905	0
523	20231214	123900	218664480	3905	3905	3905	3905	104
524	20231214	123800	218258360	3905	3905	3905	3905	0
525	20231214	123700	218258360	3905	3905	3905	3905	0
526	20231214	123600	218258360	3905	3905	3905	3905	100
527	20231214	123500	217867860	3900	3900	3900	3900	0
528	20231214	123400	217867860	3900	3900	3900	3900	0
529	20231214	123300	217867860	3900	3900	3900	3900	1
530	20231214	123200	217863960	3910	3900	3910	3900	215
531	20231214	123100	217024430	3900	3900	3900	3900	669
532	20231214	123000	214415330	3895	3895	3895	3895	14
533	20231214	122900	214360800	3885	3885	3885	3885	221
534	20231214	122800	213502215	3885	3905	3905	3885	500
535	20231214	122700	211559345	3900	3900	3900	3900	76
536	20231214	122600	211262945	3895	3895	3895	3895	8
537	20231214	122500	211231785	3900	3885	3900	3885	75
538	20231214	122400	210940365	3885	3885	3885	3885	10
539	20231214	122300	210901515	3885	3885	3885	3885	113
540	20231214	122200	210462510	3900	3900	3900	3900	100
541	20231214	122100	210072510	3900	3900	3900	3900	0
542	20231214	122000	210072510	3900	3900	3900	3900	0
543	20231214	121900	210072510	3900	3900	3900	3900	0
544	20231214	121800	210072510	3900	3900	3900	3900	100
545	20231214	121700	209682510	3900	3900	3900	3900	0
546	20231214	121600	209682510	3900	3900	3900	3900	0
547	20231214	121500	209682510	3900	3900	3900	3900	129
548	20231214	121400	209179410	3900	3900	3900	3900	0
549	20231214	121300	209179410	3900	3900	3900	3900	0
550	20231214	121200	209179410	3900	3900	3900	3900	0
551	20231214	121100	209179410	3900	3900	3900	3900	102
552	20231214	121000	208781610	3900	3900	3900	3900	0
553	20231214	120900	208781610	3900	3900	3900	3900	0
554	20231214	120800	208781610	3900	3900	3900	3900	100
555	20231214	120700	208391610	3900	3900	3900	3900	0
556	20231214	120600	208391610	3900	3900	3900	3900	0
557	20231214	120500	208391610	3900	3900	3900	3900	300
558	20231214	120400	207221610	3900	3900	3900	3900	102
559	20231214	120300	206823810	3880	3880	3880	3880	750
560	20231214	120200	203913810	3880	3885	3885	3880	100
561	20231214	120100	203525760	3900	3900	3900	3900	100
562	20231214	120000	203135760	3900	3900	3900	3900	1
563	20231214	115900	203131860	3880	3880	3880	3880	34
564	20231214	115800	202999940	3900	3895	3900	3890	374
565	20231214	115700	201544550	3895	3895	3895	3895	1
566	20231214	115600	201540655	3890	3890	3890	3890	0
567	20231214	115500	201540655	3890	3880	3890	3880	873
568	20231214	115400	198144695	3890	3890	3890	3890	104
569	20231214	115300	197740135	3890	3890	3890	3890	0
570	20231214	115200	197740135	3890	3890	3890	3890	0
571	20231214	115100	197740135	3890	3890	3890	3890	100
572	20231214	115000	197351135	3885	3885	3885	3885	82
573	20231214	114900	197032565	3885	3885	3885	3885	0
574	20231214	114800	197032565	3885	3885	3885	3885	2
575	20231214	114700	197024795	3890	3890	3890	3890	162
576	20231214	114600	196394615	3890	3885	3890	3885	455
577	20231214	114500	194624705	3885	3885	3885	3885	0
578	20231214	114400	194624705	3885	3885	3885	3885	208
579	20231214	114300	193816625	3880	3880	3880	3880	0
580	20231214	114200	193816625	3880	3885	3885	3880	31
581	20231214	114100	193696335	3885	3885	3885	3885	346
582	20231214	114000	192352125	3890	3890	3890	3890	100
583	20231214	113900	191963125	3885	3885	3885	3885	500
584	20231214	113800	190020625	3890	3890	3890	3890	0
585	20231214	113700	190020625	3890	3890	3890	3890	100
586	20231214	113600	189631625	3885	3885	3885	3885	0
587	20231214	113500	189631625	3885	3885	3885	3885	30
588	20231214	113400	189515075	3885	3885	3885	3885	0
589	20231214	113300	189515075	3885	3885	3885	3885	100
590	20231214	113200	189126575	3880	3880	3880	3880	737
591	20231214	113100	186267015	3880	3880	3880	3880	599
592	20231214	113000	183942895	3890	3890	3890	3890	0
593	20231214	112900	183942895	3890	3890	3890	3890	100
594	20231214	112800	183553895	3890	3890	3890	3890	46
595	20231214	112700	183374955	3890	3890	3890	3890	0
596	20231214	112600	183374955	3890	3890	3890	3890	100
597	20231214	112500	182985955	3890	3890	3890	3890	0
598	20231214	112400	182985955	3890	3890	3890	3890	0
599	20231214	112300	182985955	3890	3890	3890	3890	0
600	20231214	112200	182985955	3890	3890	3890	3890	100
601	20231214	112100	182596955	3890	3885	3890	3885	4
602	20231214	112000	182581410	3880	3885	3885	3880	971
603	20231214	111900	178813350	3885	3895	3895	3885	1971
604	20231214	111800	171151000	3895	3895	3895	3895	364
605	20231214	111700	169733220	3900	3900	3900	3900	5
606	20231214	111600	169713720	3900	3900	3900	3900	0
607	20231214	111500	169713720	3900	3900	3900	3900	100
608	20231214	111400	169323720	3900	3900	3900	3900	2
609	20231214	111300	169315920	3900	3900	3900	3900	0
610	20231214	111200	169315920	3900	3900	3900	3900	110
611	20231214	111100	168886920	3900	3900	3900	3900	1751
612	20231214	111000	162058020	3900	3900	3900	3900	0
613	20231214	110900	162058020	3900	3905	3905	3900	752
614	20231214	110800	159124710	3905	3905	3905	3905	250
615	20231214	110700	158148460	3910	3910	3910	3910	0
616	20231214	110600	158148460	3910	3910	3910	3910	30
617	20231214	110500	158031160	3910	3905	3910	3905	123
618	20231214	110400	157550325	3905	3905	3905	3905	1
619	20231214	110300	157546420	3910	3910	3910	3910	0
620	20231214	110200	157546420	3910	3910	3910	3910	0
621	20231214	110100	157546420	3910	3910	3910	3910	100
622	20231214	110000	157155420	3910	3910	3910	3910	15
623	20231214	105900	157096770	3920	3920	3920	3920	0
624	20231214	105800	157096770	3920	3920	3920	3920	100
625	20231214	105700	156704770	3920	3920	3920	3920	10
626	20231214	105600	156665570	3920	3920	3920	3920	100
627	20231214	105500	156273570	3905	3905	3905	3905	0
628	20231214	105400	156273570	3905	3910	3910	3905	282
629	20231214	105300	155172320	3920	3920	3920	3920	0
630	20231214	105200	155172320	3920	3920	3920	3920	0
631	20231214	105100	155172320	3920	3920	3920	3920	100
632	20231214	105000	154780320	3920	3920	3920	3920	0
633	20231214	104900	154780320	3920	3920	3920	3920	0
634	20231214	104800	154780320	3920	3920	3920	3920	0
635	20231214	104700	154780320	3920	3920	3920	3920	164
636	20231214	104600	154137440	3920	3920	3920	3920	0
637	20231214	104500	154137440	3920	3920	3920	3920	0
638	20231214	104400	154137440	3920	3920	3920	3920	100
639	20231214	104300	153745440	3920	3905	3920	3905	1583
640	20231214	104200	147563810	3920	3915	3920	3905	1660
641	20231214	104100	141079985	3925	3925	3925	3925	1
642	20231214	104000	141076060	3905	3905	3905	3905	0
643	20231214	103900	141076060	3905	3905	3905	3905	0
644	20231214	103800	141076060	3905	3910	3910	3905	584
645	20231214	103700	138793210	3925	3925	3925	3925	100
646	20231214	103600	138400710	3925	3925	3925	3925	0
647	20231214	103500	138400710	3925	3925	3925	3925	0
648	20231214	103400	138400710	3925	3925	3925	3925	0
649	20231214	103300	138400710	3925	3925	3925	3925	100
650	20231214	103200	138008210	3925	3925	3925	3925	0
651	20231214	103100	138008210	3925	3925	3925	3925	40
652	20231214	103000	137851210	3910	3920	3925	3910	374
653	20231214	102900	136387070	3920	3925	3925	3920	220
654	20231214	102800	135523920	3930	3930	3930	3930	0
655	20231214	102700	135523920	3930	3930	3930	3930	0
656	20231214	102600	135523920	3930	3925	3930	3925	1372
657	20231214	102500	130134480	3930	3930	3930	3930	0
658	20231214	102400	130134480	3930	3930	3930	3930	0
659	20231214	102300	130134480	3930	3920	3930	3920	355
660	20231214	102200	128742210	3920	3920	3920	3920	0
661	20231214	102100	128742210	3920	3920	3920	3920	27
662	20231214	102000	128636370	3920	3920	3920	3920	100
663	20231214	101900	128244370	3915	3915	3915	3915	356
664	20231214	101800	126850630	3925	3925	3925	3925	30
665	20231214	101700	126732880	3925	3925	3925	3925	0
666	20231214	101600	126732880	3925	3920	3925	3920	101
667	20231214	101500	126336955	3920	3920	3920	3920	0
668	20231214	101400	126336955	3920	3925	3925	3920	11
669	20231214	101300	126293830	3930	3930	3930	3930	0
670	20231214	101200	126293830	3930	3925	3930	3920	356
671	20231214	101100	124897295	3935	3935	3935	3935	0
672	20231214	101000	124897295	3935	3935	3935	3935	2
673	20231214	100900	124889425	3935	3935	3935	3935	101
674	20231214	100800	124491990	3935	3935	3935	3935	12
675	20231214	100700	124444770	3935	3935	3935	3935	0
676	20231214	100600	124444770	3935	3940	3940	3935	106
677	20231214	100500	124027630	3940	3940	3940	3940	111
678	20231214	100400	123590290	3940	3940	3940	3940	505
679	20231214	100300	121600590	3940	3935	3940	3935	22
680	20231214	100200	121514015	3935	3940	3940	3915	122
681	20231214	100100	121033865	3940	3940	3940	3915	11
682	20231214	100000	120990615	3945	3940	3945	3940	110
683	20231214	095900	120556710	3920	3920	3920	3920	1
684	20231214	095800	120552790	3915	3915	3915	3915	30
685	20231214	095700	120435340	3915	3930	3935	3915	702
686	20231214	095600	117681500	3920	3920	3920	3920	267
687	20231214	095500	116634860	3920	3910	3920	3910	11
688	20231214	095400	116591840	3905	3905	3905	3905	0
689	20231214	095300	116591840	3905	3915	3915	3905	265
690	20231214	095200	115556105	3920	3920	3920	3920	0
691	20231214	095100	115556105	3920	3920	3920	3920	103
692	20231214	095000	115152345	3920	3920	3920	3920	40
693	20231214	094900	114995545	3910	3910	3910	3910	61
694	20231214	094800	114757035	3905	3925	3925	3905	5
695	20231214	094700	114737450	3905	3905	3905	3905	0
696	20231214	094600	114737450	3905	3905	3905	3905	3
697	20231214	094500	114725735	3905	3920	3920	3905	556
698	20231214	094400	112553485	3930	3930	3930	3925	4587
699	20231214	094300	94548995	3930	3930	3930	3930	349
700	20231214	094200	93177425	3935	3935	3935	3935	61
701	20231214	094100	92937390	3935	3945	3945	3935	671
702	20231214	094000	90290945	3945	3945	3945	3945	0
703	20231214	093900	90290945	3945	3945	3945	3945	0
704	20231214	093800	90290945	3945	3945	3945	3945	3
705	20231214	093700	90279110	3945	3945	3945	3945	234
706	20231214	093600	89355980	3945	3930	3945	3930	9
707	20231214	093500	89320550	3945	3945	3945	3945	241
708	20231214	093400	88369805	3945	3945	3945	3945	626
709	20231214	093300	85900235	3945	3945	3945	3945	0
710	20231214	093200	85900235	3945	3935	3945	3930	2297
711	20231214	093100	76850125	3930	3930	3930	3930	688
712	20231214	093000	74146285	3935	3925	3935	3925	236
713	20231214	092900	73218945	3920	3915	3920	3915	1392
714	20231214	092800	67764820	3905	3905	3905	3905	0
715	20231214	092700	67764820	3905	3905	3905	3905	0
716	20231214	092600	67764820	3905	3905	3905	3905	250
717	20231214	092500	66788570	3915	3915	3915	3915	300
718	20231214	092400	65614070	3920	3920	3920	3920	0
719	20231214	092300	65614070	3920	3920	3920	3920	22
720	20231214	092200	65527830	3920	3920	3920	3920	4
721	20231214	092100	65512150	3915	3915	3915	3915	400
722	20231214	092000	63946150	3900	3900	3900	3900	391
723	20231214	091900	62421250	3900	3900	3900	3900	1
724	20231214	091800	62417350	3905	3905	3905	3905	1073
725	20231214	091700	58227285	3905	3905	3905	3905	543
726	20231214	091600	56106870	3905	3905	3905	3905	5
727	20231214	091500	56087345	3905	3905	3905	3880	71
728	20231214	091400	55810115	3905	3890	3905	3880	3178
729	20231214	091300	43450045	3880	3900	3900	3880	1325
730	20231214	091200	38299560	3900	3920	3920	3900	2172
731	20231214	091100	29813505	3920	3920	3925	3915	538
732	20231214	091000	27707200	3925	3925	3925	3925	0
733	20231214	090900	27707200	3925	3920	3925	3920	1639
734	20231214	090800	21277320	3935	3935	3935	3935	0
735	20231214	090700	21277320	3935	3935	3935	3935	0
736	20231214	090600	21277320	3935	3935	3935	3935	3
737	20231214	090500	21265515	3940	3940	3940	3940	0
738	20231214	090400	21265515	3940	3940	3940	3935	110
739	20231214	090300	20832130	3945	3945	3945	3945	113
740	20231214	090200	20386345	3940	3940	3940	3940	2
741	20231214	090100	20378465	3925	3925	3935	3925	773
742	20231214	090000	17344425	3910	3915	3920	3910	4433