KissMeData/261200/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204900	269402650	8830	8830	8830	8830	1150
3	20231214	204800	269402650	8830	8830	8830	8830	0
4	20231214	204700	269402650	8830	8830	8830	8830	0
5	20231214	204600	269402650	8830	8830	8830	8830	0
6	20231214	204500	269402650	8830	8830	8830	8830	0
7	20231214	204400	269402650	8830	8830	8830	8830	0
8	20231214	204300	269402650	8830	8830	8830	8830	0
9	20231214	204200	269402650	8830	8830	8830	8830	0
10	20231214	204100	269402650	8830	8830	8830	8830	0
11	20231214	204000	269402650	8830	8830	8830	8830	0
12	20231214	203900	269402650	8830	8830	8830	8830	0
13	20231214	203800	269402650	8830	8830	8830	8830	0
14	20231214	203700	269402650	8830	8830	8830	8830	0
15	20231214	203600	269402650	8830	8830	8830	8830	0
16	20231214	203500	269402650	8830	8830	8830	8830	0
17	20231214	203400	269402650	8830	8830	8830	8830	0
18	20231214	203300	269402650	8830	8830	8830	8830	0
19	20231214	203200	269402650	8830	8830	8830	8830	0
20	20231214	203100	269402650	8830	8830	8830	8830	0
21	20231214	203000	269402650	8830	8830	8830	8830	0
22	20231214	202900	269402650	8830	8830	8830	8830	0
23	20231214	202800	269402650	8830	8830	8830	8830	0
24	20231214	202700	269402650	8830	8830	8830	8830	0
25	20231214	202600	269402650	8830	8830	8830	8830	0
26	20231214	202500	269402650	8830	8830	8830	8830	0
27	20231214	202400	269402650	8830	8830	8830	8830	0
28	20231214	202300	269402650	8830	8830	8830	8830	0
29	20231214	202200	269402650	8830	8830	8830	8830	0
30	20231214	202100	269402650	8830	8830	8830	8830	0
31	20231214	202000	269402650	8830	8830	8830	8830	0
32	20231214	201900	269402650	8830	8830	8830	8830	1150
33	20231214	201800	269402650	8830	8830	8830	8830	0
34	20231214	201700	269402650	8830	8830	8830	8830	0
35	20231214	201600	269402650	8830	8830	8830	8830	0
36	20231214	201500	269402650	8830	8830	8830	8830	0
37	20231214	201400	269402650	8830	8830	8830	8830	0
38	20231214	201300	269402650	8830	8830	8830	8830	0
39	20231214	201200	269402650	8830	8830	8830	8830	0
40	20231214	201100	269402650	8830	8830	8830	8830	0
41	20231214	201000	269402650	8830	8830	8830	8830	0
42	20231214	200900	269402650	8830	8830	8830	8830	0
43	20231214	200800	269402650	8830	8830	8830	8830	0
44	20231214	200700	269402650	8830	8830	8830	8830	0
45	20231214	200600	269402650	8830	8830	8830	8830	0
46	20231214	200500	269402650	8830	8830	8830	8830	0
47	20231214	200400	269402650	8830	8830	8830	8830	0
48	20231214	200300	269402650	8830	8830	8830	8830	0
49	20231214	200200	269402650	8830	8830	8830	8830	0
50	20231214	200100	269402650	8830	8830	8830	8830	0
51	20231214	200000	269402650	8830	8830	8830	8830	0
52	20231214	195900	269402650	8830	8830	8830	8830	0
53	20231214	195800	269402650	8830	8830	8830	8830	0
54	20231214	195700	269402650	8830	8830	8830	8830	0
55	20231214	195600	269402650	8830	8830	8830	8830	0
56	20231214	195500	269402650	8830	8830	8830	8830	0
57	20231214	195400	269402650	8830	8830	8830	8830	0
58	20231214	195300	269402650	8830	8830	8830	8830	0
59	20231214	195200	269402650	8830	8830	8830	8830	0
60	20231214	195100	269402650	8830	8830	8830	8830	0
61	20231214	195000	269402650	8830	8830	8830	8830	0
62	20231214	194900	269402650	8830	8830	8830	8830	1150
63	20231214	194800	269402650	8830	8830	8830	8830	0
64	20231214	194700	269402650	8830	8830	8830	8830	0
65	20231214	194600	269402650	8830	8830	8830	8830	0
66	20231214	194500	269402650	8830	8830	8830	8830	0
67	20231214	194400	269402650	8830	8830	8830	8830	0
68	20231214	194300	269402650	8830	8830	8830	8830	0
69	20231214	194200	269402650	8830	8830	8830	8830	0
70	20231214	194100	269402650	8830	8830	8830	8830	0
71	20231214	194000	269402650	8830	8830	8830	8830	0
72	20231214	193900	269402650	8830	8830	8830	8830	0
73	20231214	193800	269402650	8830	8830	8830	8830	0
74	20231214	193700	269402650	8830	8830	8830	8830	0
75	20231214	193600	269402650	8830	8830	8830	8830	0
76	20231214	193500	269402650	8830	8830	8830	8830	0
77	20231214	193400	269402650	8830	8830	8830	8830	0
78	20231214	193300	269402650	8830	8830	8830	8830	0
79	20231214	193200	269402650	8830	8830	8830	8830	0
80	20231214	193100	269402650	8830	8830	8830	8830	0
81	20231214	193000	269402650	8830	8830	8830	8830	0
82	20231214	192900	269402650	8830	8830	8830	8830	0
83	20231214	192800	269402650	8830	8830	8830	8830	0
84	20231214	192700	269402650	8830	8830	8830	8830	0
85	20231214	192600	269402650	8830	8830	8830	8830	0
86	20231214	192500	269402650	8830	8830	8830	8830	0
87	20231214	192400	269402650	8830	8830	8830	8830	0
88	20231214	192300	269402650	8830	8830	8830	8830	0
89	20231214	192200	269402650	8830	8830	8830	8830	0
90	20231214	192100	269402650	8830	8830	8830	8830	0
91	20231214	192000	269402650	8830	8830	8830	8830	0
92	20231214	191900	269402650	8830	8830	8830	8830	1150
93	20231214	191800	269402650	8830	8830	8830	8830	0
94	20231214	191700	269402650	8830	8830	8830	8830	0
95	20231214	191600	269402650	8830	8830	8830	8830	0
96	20231214	191500	269402650	8830	8830	8830	8830	0
97	20231214	191400	269402650	8830	8830	8830	8830	0
98	20231214	191300	269402650	8830	8830	8830	8830	0
99	20231214	191200	269402650	8830	8830	8830	8830	0
100	20231214	191100	269402650	8830	8830	8830	8830	0
101	20231214	191000	269402650	8830	8830	8830	8830	0
102	20231214	190900	269402650	8830	8830	8830	8830	0
103	20231214	190800	269402650	8830	8830	8830	8830	0
104	20231214	190700	269402650	8830	8830	8830	8830	0
105	20231214	190600	269402650	8830	8830	8830	8830	0
106	20231214	190500	269402650	8830	8830	8830	8830	0
107	20231214	190400	269402650	8830	8830	8830	8830	0
108	20231214	190300	269402650	8830	8830	8830	8830	0
109	20231214	190200	269402650	8830	8830	8830	8830	0
110	20231214	190100	269402650	8830	8830	8830	8830	0
111	20231214	190000	269402650	8830	8830	8830	8830	0
112	20231214	185900	269402650	8830	8830	8830	8830	0
113	20231214	185800	269402650	8830	8830	8830	8830	0
114	20231214	185700	269402650	8830	8830	8830	8830	0
115	20231214	185600	269402650	8830	8830	8830	8830	0
116	20231214	185500	269402650	8830	8830	8830	8830	0
117	20231214	185400	269402650	8830	8830	8830	8830	0
118	20231214	185300	269402650	8830	8830	8830	8830	0
119	20231214	185200	269402650	8830	8830	8830	8830	0
120	20231214	185100	269402650	8830	8830	8830	8830	0
121	20231214	185000	269402650	8830	8830	8830	8830	0
122	20231214	184900	269402650	8830	8830	8830	8830	1150
123	20231214	184800	269402650	8830	8830	8830	8830	0
124	20231214	184700	269402650	8830	8830	8830	8830	0
125	20231214	184600	269402650	8830	8830	8830	8830	0
126	20231214	184500	269402650	8830	8830	8830	8830	0
127	20231214	184400	269402650	8830	8830	8830	8830	0
128	20231214	184300	269402650	8830	8830	8830	8830	0
129	20231214	184200	269402650	8830	8830	8830	8830	0
130	20231214	184100	269402650	8830	8830	8830	8830	0
131	20231214	184000	269402650	8830	8830	8830	8830	0
132	20231214	183900	269402650	8830	8830	8830	8830	0
133	20231214	183800	269402650	8830	8830	8830	8830	0
134	20231214	183700	269402650	8830	8830	8830	8830	0
135	20231214	183600	269402650	8830	8830	8830	8830	0
136	20231214	183500	269402650	8830	8830	8830	8830	0
137	20231214	183400	269402650	8830	8830	8830	8830	0
138	20231214	183300	269402650	8830	8830	8830	8830	0
139	20231214	183200	269402650	8830	8830	8830	8830	0
140	20231214	183100	269402650	8830	8830	8830	8830	0
141	20231214	183000	269402650	8830	8830	8830	8830	0
142	20231214	182900	269402650	8830	8830	8830	8830	0
143	20231214	182800	269402650	8830	8830	8830	8830	0
144	20231214	182700	269402650	8830	8830	8830	8830	0
145	20231214	182600	269402650	8830	8830	8830	8830	0
146	20231214	182500	269402650	8830	8830	8830	8830	0
147	20231214	182400	269402650	8830	8830	8830	8830	0
148	20231214	182300	269402650	8830	8830	8830	8830	0
149	20231214	182200	269402650	8830	8830	8830	8830	0
150	20231214	182100	269402650	8830	8830	8830	8830	0
151	20231214	182000	269402650	8830	8830	8830	8830	0
152	20231214	181900	269402650	8830	8830	8830	8830	1150
153	20231214	181800	269402650	8830	8830	8830	8830	0
154	20231214	181700	269402650	8830	8830	8830	8830	0
155	20231214	181600	269402650	8830	8830	8830	8830	0
156	20231214	181500	269402650	8830	8830	8830	8830	0
157	20231214	181400	269402650	8830	8830	8830	8830	0
158	20231214	181300	269402650	8830	8830	8830	8830	0
159	20231214	181200	269402650	8830	8830	8830	8830	0
160	20231214	181100	269402650	8830	8830	8830	8830	0
161	20231214	181000	269402650	8830	8830	8830	8830	0
162	20231214	180900	269402650	8830	8830	8830	8830	0
163	20231214	180800	269402650	8830	8830	8830	8830	0
164	20231214	180700	269402650	8830	8830	8830	8830	0
165	20231214	180600	269402650	8830	8830	8830	8830	0
166	20231214	180500	269402650	8830	8830	8830	8830	0
167	20231214	180400	269402650	8830	8830	8830	8830	0
168	20231214	180300	269402650	8830	8830	8830	8830	0
169	20231214	180200	269402650	8830	8830	8830	8830	0
170	20231214	180100	269402650	8830	8830	8830	8830	0
171	20231214	180000	269402650	8830	8830	8830	8830	0
172	20231214	175900	269402650	8830	8830	8830	8830	0
173	20231214	175800	269402650	8830	8830	8830	8830	0
174	20231214	175700	269402650	8830	8830	8830	8830	0
175	20231214	175600	269402650	8830	8830	8830	8830	0
176	20231214	175500	269402650	8830	8830	8830	8830	0
177	20231214	175400	269402650	8830	8830	8830	8830	0
178	20231214	175300	269402650	8830	8830	8830	8830	0
179	20231214	175200	269402650	8830	8830	8830	8830	0
180	20231214	175100	269402650	8830	8830	8830	8830	0
181	20231214	175000	269402650	8830	8830	8830	8830	0
182	20231214	174900	269402650	8830	8830	8830	8830	1150
183	20231214	174800	269402650	8830	8830	8830	8830	0
184	20231214	174700	269402650	8830	8830	8830	8830	0
185	20231214	174600	269402650	8830	8830	8830	8830	0
186	20231214	174500	269402650	8830	8830	8830	8830	0
187	20231214	174400	269402650	8830	8830	8830	8830	0
188	20231214	174300	269402650	8830	8830	8830	8830	0
189	20231214	174200	269402650	8830	8830	8830	8830	0
190	20231214	174100	269402650	8830	8830	8830	8830	0
191	20231214	174000	269402650	8830	8830	8830	8830	0
192	20231214	173900	269402650	8830	8830	8830	8830	0
193	20231214	173800	269402650	8830	8830	8830	8830	0
194	20231214	173700	269402650	8830	8830	8830	8830	0
195	20231214	173600	269402650	8830	8830	8830	8830	0
196	20231214	173500	269402650	8830	8830	8830	8830	0
197	20231214	173400	269402650	8830	8830	8830	8830	0
198	20231214	173300	269402650	8830	8830	8830	8830	0
199	20231214	173200	269402650	8830	8830	8830	8830	0
200	20231214	173100	269402650	8830	8830	8830	8830	0
201	20231214	173000	269402650	8830	8830	8830	8830	0
202	20231214	172900	269402650	8830	8830	8830	8830	0
203	20231214	172800	269402650	8830	8830	8830	8830	0
204	20231214	172700	269402650	8830	8830	8830	8830	0
205	20231214	172600	269402650	8830	8830	8830	8830	0
206	20231214	172500	269402650	8830	8830	8830	8830	0
207	20231214	172400	269402650	8830	8830	8830	8830	0
208	20231214	172300	269402650	8830	8830	8830	8830	0
209	20231214	172200	269402650	8830	8830	8830	8830	0
210	20231214	172100	269402650	8830	8830	8830	8830	0
211	20231214	172000	269402650	8830	8830	8830	8830	0
212	20231214	171900	269402650	8830	8830	8830	8830	1150
213	20231214	171800	269402650	8830	8830	8830	8830	0
214	20231214	171700	269402650	8830	8830	8830	8830	0
215	20231214	171600	269402650	8830	8830	8830	8830	0
216	20231214	171500	269402650	8830	8830	8830	8830	0
217	20231214	171400	269402650	8830	8830	8830	8830	0
218	20231214	171300	269402650	8830	8830	8830	8830	0
219	20231214	171200	269402650	8830	8830	8830	8830	0
220	20231214	171100	269402650	8830	8830	8830	8830	0
221	20231214	171000	269402650	8830	8830	8830	8830	0
222	20231214	170900	269402650	8830	8830	8830	8830	0
223	20231214	170800	269402650	8830	8830	8830	8830	0
224	20231214	170700	269402650	8830	8830	8830	8830	0
225	20231214	170600	269402650	8830	8830	8830	8830	0
226	20231214	170500	269402650	8830	8830	8830	8830	0
227	20231214	170400	269402650	8830	8830	8830	8830	0
228	20231214	170300	269402650	8830	8830	8830	8830	0
229	20231214	170200	269402650	8830	8830	8830	8830	0
230	20231214	170100	269402650	8830	8830	8830	8830	0
231	20231214	170000	269402650	8830	8830	8830	8830	0
232	20231214	165900	269402650	8830	8830	8830	8830	0
233	20231214	165800	269402650	8830	8830	8830	8830	0
234	20231214	165700	269402650	8830	8830	8830	8830	0
235	20231214	165600	269402650	8830	8830	8830	8830	0
236	20231214	165500	269402650	8830	8830	8830	8830	0
237	20231214	165400	269402650	8830	8830	8830	8830	0
238	20231214	165300	269402650	8830	8830	8830	8830	0
239	20231214	165200	269402650	8830	8830	8830	8830	0
240	20231214	165100	269402650	8830	8830	8830	8830	0
241	20231214	165000	269402650	8830	8830	8830	8830	0
242	20231214	164900	269402650	8830	8830	8830	8830	1150
243	20231214	164800	269402650	8830	8830	8830	8830	0
244	20231214	164700	269402650	8830	8830	8830	8830	0
245	20231214	164600	269402650	8830	8830	8830	8830	0
246	20231214	164500	269402650	8830	8830	8830	8830	0
247	20231214	164400	269402650	8830	8830	8830	8830	0
248	20231214	164300	269402650	8830	8830	8830	8830	0
249	20231214	164200	269402650	8830	8830	8830	8830	0
250	20231214	164100	269402650	8830	8830	8830	8830	0
251	20231214	164000	269402650	8830	8830	8830	8830	0
252	20231214	163900	269402650	8830	8830	8830	8830	0
253	20231214	163800	269402650	8830	8830	8830	8830	0
254	20231214	163700	269402650	8830	8830	8830	8830	0
255	20231214	163600	269402650	8830	8830	8830	8830	0
256	20231214	163500	269402650	8830	8830	8830	8830	0
257	20231214	163400	269402650	8830	8830	8830	8830	0
258	20231214	163300	269402650	8830	8830	8830	8830	0
259	20231214	163200	269402650	8830	8830	8830	8830	0
260	20231214	163100	269402650	8830	8830	8830	8830	0
261	20231214	163000	269402650	8830	8830	8830	8830	0
262	20231214	162900	269402650	8830	8830	8830	8830	0
263	20231214	162800	269402650	8830	8830	8830	8830	0
264	20231214	162700	269402650	8830	8830	8830	8830	0
265	20231214	162600	269402650	8830	8830	8830	8830	0
266	20231214	162500	269402650	8830	8830	8830	8830	0
267	20231214	162400	269402650	8830	8830	8830	8830	0
268	20231214	162300	269402650	8830	8830	8830	8830	0
269	20231214	162200	269402650	8830	8830	8830	8830	0
270	20231214	162100	269402650	8830	8830	8830	8830	0
271	20231214	162000	269402650	8830	8830	8830	8830	0
272	20231214	161900	269402650	8830	8830	8830	8830	1150
273	20231214	161800	269402650	8830	8830	8830	8830	0
274	20231214	161700	269402650	8830	8830	8830	8830	0
275	20231214	161600	269402650	8830	8830	8830	8830	0
276	20231214	161500	269402650	8830	8830	8830	8830	0
277	20231214	161400	269402650	8830	8830	8830	8830	0
278	20231214	161300	269402650	8830	8830	8830	8830	0
279	20231214	161200	269402650	8830	8830	8830	8830	0
280	20231214	161100	269402650	8830	8830	8830	8830	0
281	20231214	161000	269402650	8830	8830	8830	8830	0
282	20231214	160900	269402650	8830	8830	8830	8830	0
283	20231214	160800	269402650	8830	8830	8830	8830	0
284	20231214	160700	269402650	8830	8830	8830	8830	0
285	20231214	160600	269402650	8830	8830	8830	8830	0
286	20231214	160500	269402650	8830	8830	8830	8830	0
287	20231214	160400	269402650	8830	8830	8830	8830	0
288	20231214	160300	269402650	8830	8830	8830	8830	0
289	20231214	160200	269402650	8830	8830	8830	8830	0
290	20231214	160100	269402650	8830	8830	8830	8830	0
291	20231214	160000	269402650	8830	8830	8830	8830	0
292	20231214	155900	269402650	8830	8830	8830	8830	0
293	20231214	155800	269402650	8830	8830	8830	8830	0
294	20231214	155700	269402650	8830	8830	8830	8830	0
295	20231214	155600	269402650	8830	8830	8830	8830	0
296	20231214	155500	269402650	8830	8830	8830	8830	0
297	20231214	155400	269402650	8830	8830	8830	8830	0
298	20231214	155300	269402650	8830	8830	8830	8830	0
299	20231214	155200	269402650	8830	8830	8830	8830	0
300	20231214	155100	269402650	8830	8830	8830	8830	0
301	20231214	155000	269402650	8830	8830	8830	8830	0
302	20231214	154900	269402650	8830	8830	8830	8830	1150
303	20231214	154800	269402650	8830	8830	8830	8830	0
304	20231214	154700	269402650	8830	8830	8830	8830	0
305	20231214	154600	269402650	8830	8830	8830	8830	0
306	20231214	154500	269402650	8830	8830	8830	8830	0
307	20231214	154400	269402650	8830	8830	8830	8830	0
308	20231214	154300	269402650	8830	8830	8830	8830	0
309	20231214	154200	269402650	8830	8830	8830	8830	0
310	20231214	154100	269402650	8830	8830	8830	8830	0
311	20231214	154000	269402650	8830	8830	8830	8830	0
312	20231214	153900	269402650	8830	8830	8830	8830	0
313	20231214	153800	269402650	8830	8830	8830	8830	0
314	20231214	153700	269402650	8830	8830	8830	8830	0
315	20231214	153600	269402650	8830	8830	8830	8830	0
316	20231214	153500	269402650	8830	8830	8830	8830	0
317	20231214	153400	269402650	8830	8830	8830	8830	0
318	20231214	153300	269402650	8830	8830	8830	8830	0
319	20231214	153200	269402650	8830	8830	8830	8830	0
320	20231214	153100	269402650	8830	8830	8830	8830	0
321	20231214	153000	269402650	8830	8830	8830	8830	1150
322	20231214	152900	259248150	8830	8830	8830	8830	0
323	20231214	152800	259248150	8830	8830	8830	8830	0
324	20231214	152700	259248150	8830	8830	8830	8830	0
325	20231214	152600	259248150	8830	8830	8830	8830	0
326	20231214	152500	259248150	8830	8830	8830	8830	0
327	20231214	152400	259248150	8830	8830	8830	8830	0
328	20231214	152300	259248150	8830	8830	8830	8830	0
329	20231214	152200	259248150	8830	8830	8830	8830	0
330	20231214	152100	259248150	8830	8830	8830	8830	0
331	20231214	152000	259248150	8830	8830	8830	8830	0
332	20231214	151900	259248150	8830	8850	8860	8830	363
333	20231214	151800	256037980	8860	8860	8860	8860	0
334	20231214	151700	256037980	8860	8860	8860	8860	0
335	20231214	151600	256037980	8860	8850	8860	8850	51
336	20231214	151500	255586620	8860	8850	8860	8850	54
337	20231214	151400	255108710	8860	8860	8860	8860	0
338	20231214	151300	255108710	8860	8860	8860	8860	0
339	20231214	151200	255108710	8860	8860	8860	8860	500
340	20231214	151100	250678710	8860	8860	8860	8860	0
341	20231214	151000	250678710	8860	8860	8860	8860	0
342	20231214	150900	250678710	8860	8860	8860	8860	0
343	20231214	150800	250678710	8860	8860	8860	8860	0
344	20231214	150700	250678710	8860	8840	8860	8830	100
345	20231214	150600	249793900	8830	8830	8830	8830	123
346	20231214	150500	248707810	8840	8840	8840	8840	0
347	20231214	150400	248707810	8840	8840	8840	8840	1234
348	20231214	150300	237799250	8830	8830	8830	8830	302
349	20231214	150200	235132590	8840	8840	8840	8840	0
350	20231214	150100	235132590	8840	8840	8840	8840	1
351	20231214	150000	235123750	8800	8820	8820	8800	214
352	20231214	145900	233238710	8840	8840	8840	8840	0
353	20231214	145800	233238710	8840	8820	8840	8820	51
354	20231214	145700	232788870	8840	8840	8840	8840	0
355	20231214	145600	232788870	8840	8840	8840	8840	0
356	20231214	145500	232788870	8840	8840	8840	8840	0
357	20231214	145400	232788870	8840	8830	8840	8830	2
358	20231214	145300	232771200	8830	8830	8830	8830	9
359	20231214	145200	232691730	8840	8840	8840	8840	5
360	20231214	145100	232647530	8840	8840	8840	8840	0
361	20231214	145000	232647530	8840	8840	8840	8840	0
362	20231214	144900	232647530	8840	8840	8840	8840	0
363	20231214	144800	232647530	8840	8840	8840	8840	0
364	20231214	144700	232647530	8840	8840	8840	8840	0
365	20231214	144600	232647530	8840	8840	8840	8840	0
366	20231214	144500	232647530	8840	8840	8840	8840	0
367	20231214	144400	232647530	8840	8840	8840	8840	0
368	20231214	144300	232647530	8840	8840	8840	8840	0
369	20231214	144200	232647530	8840	8840	8840	8840	0
370	20231214	144100	232647530	8840	8810	8840	8810	27
371	20231214	144000	232409500	8840	8840	8840	8840	0
372	20231214	143900	232409500	8840	8840	8840	8840	10
373	20231214	143800	232321100	8840	8840	8840	8840	0
374	20231214	143700	232321100	8840	8840	8840	8840	0
375	20231214	143600	232321100	8840	8840	8840	8840	0
376	20231214	143500	232321100	8840	8840	8840	8840	0
377	20231214	143400	232321100	8840	8820	8840	8820	6
378	20231214	143300	232268160	8840	8840	8840	8800	2199
379	20231214	143200	212883070	8860	8860	8860	8860	2
380	20231214	143100	212865350	8870	8870	8870	8870	0
381	20231214	143000	212865350	8870	8870	8870	8870	0
382	20231214	142900	212865350	8870	8870	8870	8870	0
383	20231214	142800	212865350	8870	8870	8870	8870	0
384	20231214	142700	212865350	8870	8850	8870	8850	101
385	20231214	142600	211971020	8830	8840	8840	8830	248
386	20231214	142500	209780580	8850	8850	8850	8850	23
387	20231214	142400	209577030	8850	8850	8850	8850	100
388	20231214	142300	208692030	8870	8870	8870	8870	93
389	20231214	142200	207867120	8870	8870	8870	8870	0
390	20231214	142100	207867120	8870	8870	8870	8870	0
391	20231214	142000	207867120	8870	8870	8870	8870	0
392	20231214	141900	207867120	8870	8870	8870	8870	0
393	20231214	141800	207867120	8870	8870	8870	8870	3
394	20231214	141700	207840510	8870	8870	8870	8870	1
395	20231214	141600	207831640	8870	8870	8870	8870	0
396	20231214	141500	207831640	8870	8870	8870	8870	0
397	20231214	141400	207831640	8870	8840	8870	8840	11
398	20231214	141300	207734370	8840	8840	8840	8840	0
399	20231214	141200	207734370	8840	8850	8850	8840	102
400	20231214	141100	206832460	8860	8860	8860	8860	10
401	20231214	141000	206743860	8870	8870	8870	8870	0
402	20231214	140900	206743860	8870	8870	8870	8870	0
403	20231214	140800	206743860	8870	8870	8870	8870	1
404	20231214	140700	206734990	8870	8870	8870	8870	0
405	20231214	140600	206734990	8870	8860	8870	8860	2
406	20231214	140500	206717260	8830	8850	8850	8830	175
407	20231214	140400	205169350	8830	8830	8830	8830	0
408	20231214	140300	205169350	8830	8830	8830	8830	0
409	20231214	140200	205169350	8830	8830	8830	8830	0
410	20231214	140100	205169350	8830	8830	8830	8830	0
411	20231214	140000	205169350	8830	8830	8830	8830	0
412	20231214	135900	205169350	8830	8830	8830	8830	0
413	20231214	135800	205169350	8830	8830	8830	8830	31
414	20231214	135700	204895620	8830	8840	8840	8830	826
415	20231214	135600	197601830	8870	8870	8870	8870	1
416	20231214	135500	197592960	8840	8840	8840	8840	319
417	20231214	135400	194773000	8870	8870	8870	8870	0
418	20231214	135300	194773000	8870	8870	8870	8870	0
419	20231214	135200	194773000	8870	8840	8870	8840	21
420	20231214	135100	194587330	8870	8850	8870	8850	4
421	20231214	135000	194551910	8850	8850	8850	8850	57
422	20231214	134900	194047460	8850	8860	8860	8850	442
423	20231214	134800	190133180	8860	8860	8860	8860	139
424	20231214	134700	188901640	8860	8860	8860	8860	0
425	20231214	134600	188901640	8860	8860	8860	8860	5
426	20231214	134500	188857340	8870	8870	8870	8870	0
427	20231214	134400	188857340	8870	8870	8870	8870	0
428	20231214	134300	188857340	8870	8870	8870	8870	11
429	20231214	134200	188759770	8880	8880	8880	8880	0
430	20231214	134100	188759770	8880	8880	8880	8880	0
431	20231214	134000	188759770	8880	8880	8880	8880	0
432	20231214	133900	188759770	8880	8880	8880	8880	0
433	20231214	133800	188759770	8880	8880	8880	8880	0
434	20231214	133700	188759770	8880	8880	8880	8880	150
435	20231214	133600	187427770	8880	8880	8880	8880	30
436	20231214	133500	187161370	8880	8880	8880	8880	0
437	20231214	133400	187161370	8880	8880	8880	8880	0
438	20231214	133300	187161370	8880	8880	8880	8880	0
439	20231214	133200	187161370	8880	8880	8880	8880	0
440	20231214	133100	187161370	8880	8880	8880	8880	176
441	20231214	133000	185598490	8880	8880	8880	8880	4
442	20231214	132900	185562970	8890	8890	8890	8890	0
443	20231214	132800	185562970	8890	8890	8890	8890	0
444	20231214	132700	185562970	8890	8890	8890	8890	4
445	20231214	132600	185527410	8890	8890	8890	8890	0
446	20231214	132500	185527410	8890	8890	8890	8890	0
447	20231214	132400	185527410	8890	8890	8890	8890	0
448	20231214	132300	185527410	8890	8890	8890	8890	0
449	20231214	132200	185527410	8890	8890	8890	8890	0
450	20231214	132100	185527410	8890	8890	8890	8890	1
451	20231214	132000	185518520	8880	8880	8880	8880	0
452	20231214	131900	185518520	8880	8880	8880	8880	0
453	20231214	131800	185518520	8880	8880	8880	8880	0
454	20231214	131700	185518520	8880	8880	8880	8880	68
455	20231214	131600	184914680	8880	8870	8880	8870	5
456	20231214	131500	184870290	8880	8880	8880	8880	0
457	20231214	131400	184870290	8880	8880	8880	8880	0
458	20231214	131300	184870290	8880	8880	8880	8880	0
459	20231214	131200	184870290	8880	8880	8880	8880	0
460	20231214	131100	184870290	8880	8880	8880	8880	1
461	20231214	131000	184861410	8850	8850	8850	8850	0
462	20231214	130900	184861410	8850	8850	8850	8850	223
463	20231214	130800	182887860	8850	8850	8850	8850	0
464	20231214	130700	182887860	8850	8850	8850	8850	0
465	20231214	130600	182887860	8850	8850	8850	8850	58
466	20231214	130500	182374560	8850	8850	8850	8850	20
467	20231214	130400	182197560	8850	8850	8850	8850	1
468	20231214	130300	182188710	8850	8850	8850	8850	0
469	20231214	130200	182188710	8850	8850	8850	8850	0
470	20231214	130100	182188710	8850	8850	8850	8850	1
471	20231214	130000	182179860	8850	8850	8850	8850	0
472	20231214	125900	182179860	8850	8850	8850	8850	0
473	20231214	125800	182179860	8850	8850	8850	8850	0
474	20231214	125700	182179860	8850	8850	8850	8850	0
475	20231214	125600	182179860	8850	8850	8850	8850	10
476	20231214	125500	182091360	8850	8850	8850	8850	0
477	20231214	125400	182091360	8850	8850	8850	8850	0
478	20231214	125300	182091360	8850	8850	8850	8850	5
479	20231214	125200	182047110	8850	8850	8850	8850	0
480	20231214	125100	182047110	8850	8850	8850	8850	0
481	20231214	125000	182047110	8850	8850	8850	8850	0
482	20231214	124900	182047110	8850	8850	8850	8850	10
483	20231214	124800	181958610	8850	8850	8850	8850	1
484	20231214	124700	181949760	8850	8850	8850	8850	0
485	20231214	124600	181949760	8850	8850	8850	8850	0
486	20231214	124500	181949760	8850	8850	8850	8850	0
487	20231214	124400	181949760	8850	8850	8850	8850	0
488	20231214	124300	181949760	8850	8850	8850	8850	0
489	20231214	124200	181949760	8850	8850	8850	8850	0
490	20231214	124100	181949760	8850	8850	8850	8850	0
491	20231214	124000	181949760	8850	8850	8850	8850	0
492	20231214	123900	181949760	8850	8850	8850	8850	0
493	20231214	123800	181949760	8850	8830	8850	8830	2483
494	20231214	123700	160020870	8830	8830	8830	8830	0
495	20231214	123600	160020870	8830	8830	8830	8830	2
496	20231214	123500	160003210	8830	8830	8830	8830	111
497	20231214	123400	159023080	8830	8830	8830	8830	1
498	20231214	123300	159014250	8820	8820	8820	8820	35
499	20231214	123200	158705550	8830	8820	8830	8820	406
500	20231214	123100	155122630	8820	8830	8830	8820	189
501	20231214	123000	153453800	8840	8840	8840	8840	0
502	20231214	122900	153453800	8840	8840	8840	8840	0
503	20231214	122800	153453800	8840	8840	8840	8840	300
504	20231214	122700	150801800	8830	8850	8850	8820	1027
505	20231214	122600	141728580	8840	8860	8860	8840	290
506	20231214	122500	139161980	8850	8850	8850	8850	52
507	20231214	122400	138701780	8880	8880	8880	8880	135
508	20231214	122300	137502980	8880	8880	8880	8880	0
509	20231214	122200	137502980	8880	8880	8880	8880	0
510	20231214	122100	137502980	8880	8860	8880	8860	40
511	20231214	122000	137148560	8870	8870	8870	8870	10
512	20231214	121900	137059860	8870	8870	8870	8870	11
513	20231214	121800	136962290	8890	8890	8890	8890	0
514	20231214	121700	136962290	8890	8890	8890	8890	38
515	20231214	121600	136624470	8890	8890	8890	8890	4
516	20231214	121500	136588910	8890	8890	8890	8890	0
517	20231214	121400	136588910	8890	8890	8890	8890	0
518	20231214	121300	136588910	8890	8890	8890	8890	0
519	20231214	121200	136588910	8890	8890	8890	8890	0
520	20231214	121100	136588910	8890	8890	8890	8890	0
521	20231214	121000	136588910	8890	8890	8890	8890	16
522	20231214	120900	136446670	8870	8870	8870	8870	0
523	20231214	120800	136446670	8870	8870	8870	8870	181
524	20231214	120700	134841200	8870	8870	8870	8870	6
525	20231214	120600	134787980	8870	8860	8870	8860	174
526	20231214	120500	133246330	8870	8870	8870	8870	0
527	20231214	120400	133246330	8870	8870	8870	8870	0
528	20231214	120300	133246330	8870	8870	8870	8870	2
529	20231214	120200	133228590	8840	8860	8860	8840	100
530	20231214	120100	132343880	8870	8870	8870	8870	0
531	20231214	120000	132343880	8870	8870	8870	8870	0
532	20231214	115900	132343880	8870	8870	8870	8870	3
533	20231214	115800	132317270	8870	8870	8870	8870	0
534	20231214	115700	132317270	8870	8870	8870	8870	0
535	20231214	115600	132317270	8870	8870	8870	8870	0
536	20231214	115500	132317270	8870	8870	8870	8870	1
537	20231214	115400	132308400	8870	8870	8870	8870	0
538	20231214	115300	132308400	8870	8870	8870	8870	0
539	20231214	115200	132308400	8870	8870	8870	8870	0
540	20231214	115100	132308400	8870	8870	8870	8870	0
541	20231214	115000	132308400	8870	8870	8870	8870	31
542	20231214	114900	132033430	8850	8870	8870	8850	1000
543	20231214	114800	123181940	8890	8890	8890	8890	0
544	20231214	114700	123181940	8890	8890	8890	8890	0
545	20231214	114600	123181940	8890	8890	8890	8890	0
546	20231214	114500	123181940	8890	8890	8890	8890	0
547	20231214	114400	123181940	8890	8890	8890	8890	9
548	20231214	114300	123101930	8880	8880	8880	8880	6
549	20231214	114200	123048650	8880	8880	8880	8880	0
550	20231214	114100	123048650	8880	8880	8880	8880	1
551	20231214	114000	123039770	8870	8900	8900	8870	343
552	20231214	113900	119996760	8900	8900	8900	8900	0
553	20231214	113800	119996760	8900	8900	8900	8900	0
554	20231214	113700	119996760	8900	8900	8900	8900	0
555	20231214	113600	119996760	8900	8900	8900	8900	10
556	20231214	113500	119907760	8900	8900	8900	8900	80
557	20231214	113400	119195760	8900	8890	8900	8890	40
558	20231214	113300	118839860	8880	8880	8880	8880	1
559	20231214	113200	118830980	8890	8890	8890	8890	9
560	20231214	113100	118750970	8900	8900	8900	8900	0
561	20231214	113000	118750970	8900	8900	8900	8900	0
562	20231214	112900	118750970	8900	8900	8900	8900	1
563	20231214	112800	118742070	8900	8890	8900	8890	11
564	20231214	112700	118644270	8900	8900	8900	8900	0
565	20231214	112600	118644270	8900	8900	8900	8900	40
566	20231214	112500	118288270	8900	8900	8900	8900	10
567	20231214	112400	118199270	8900	8900	8900	8900	25
568	20231214	112300	117976770	8890	8890	8890	8890	0
569	20231214	112200	117976770	8890	8880	8890	8880	35
570	20231214	112100	117665720	8880	8880	8880	8860	124
571	20231214	112000	116564960	8870	8880	8880	8860	88
572	20231214	111900	115784780	8870	8880	8880	8870	49
573	20231214	111800	115349750	8880	8900	8900	8880	21
574	20231214	111700	115163250	8870	8870	8870	8870	10
575	20231214	111600	115074550	8900	8880	8900	8880	102
576	20231214	111500	114168770	8880	8880	8880	8880	0
577	20231214	111400	114168770	8880	8880	8880	8880	56
578	20231214	111300	113671490	8880	8880	8880	8880	0
579	20231214	111200	113671490	8880	8880	8880	8880	0
580	20231214	111100	113671490	8880	8880	8880	8880	21
581	20231214	111000	113485010	8900	8900	8900	8900	2
582	20231214	110900	113467210	8900	8900	8900	8900	0
583	20231214	110800	113467210	8900	8900	8900	8900	0
584	20231214	110700	113467210	8900	8900	8900	8900	0
585	20231214	110600	113467210	8900	8900	8900	8900	10
586	20231214	110500	113378210	8890	8890	8890	8890	0
587	20231214	110400	113378210	8890	8890	8890	8890	0
588	20231214	110300	113378210	8890	8890	8890	8890	25
589	20231214	110200	113155960	8890	8890	8890	8890	0
590	20231214	110100	113155960	8890	8890	8890	8890	0
591	20231214	110000	113155960	8890	8890	8890	8890	1
592	20231214	105900	113147070	8870	8880	8880	8870	100
593	20231214	105800	112260050	8900	8900	8900	8900	6
594	20231214	105700	112206650	8900	8900	8900	8900	0
595	20231214	105600	112206650	8900	8900	8900	8900	0
596	20231214	105500	112206650	8900	8900	8900	8900	22
597	20231214	105400	112010850	8910	8910	8910	8910	0
598	20231214	105300	112010850	8910	8910	8910	8910	0
599	20231214	105200	112010850	8910	8910	8910	8910	0
600	20231214	105100	112010850	8910	8910	8910	8910	0
601	20231214	105000	112010850	8910	8900	8910	8900	2
602	20231214	104900	111993040	8910	8910	8910	8910	1
603	20231214	104800	111984130	8900	8900	8900	8900	1
604	20231214	104700	111975230	8920	8880	8920	8880	81
605	20231214	104600	111255710	8880	8910	8910	8880	232
606	20231214	104500	109194010	8920	8920	8920	8920	2
607	20231214	104400	109176170	8910	8920	8920	8910	9
608	20231214	104300	109095900	8920	8910	8920	8910	153
609	20231214	104200	107732660	8910	8910	8910	8910	2
610	20231214	104100	107714840	8910	8910	8910	8910	100
611	20231214	104000	106823840	8910	8910	8910	8910	10
612	20231214	103900	106734740	8910	8910	8910	8910	70
613	20231214	103800	106111040	8910	8900	8910	8890	27
614	20231214	103700	105870770	8910	8910	8910	8910	10
615	20231214	103600	105781670	8910	8910	8910	8910	30
616	20231214	103500	105514370	8910	8910	8910	8910	20
617	20231214	103400	105336170	8910	8910	8910	8910	0
618	20231214	103300	105336170	8910	8910	8910	8910	0
619	20231214	103200	105336170	8910	8910	8910	8910	1
620	20231214	103100	105327260	8890	8890	8890	8890	0
621	20231214	103000	105327260	8890	8890	8890	8890	1
622	20231214	102900	105318370	8910	8910	8910	8910	0
623	20231214	102800	105318370	8910	8910	8910	8910	0
624	20231214	102700	105318370	8910	8860	8910	8850	507
625	20231214	102600	100828820	8870	8870	8870	8870	0
626	20231214	102500	100828820	8870	8900	8900	8870	150
627	20231214	102400	99498070	8910	8910	8910	8910	0
628	20231214	102300	99498070	8910	8910	8910	8910	0
629	20231214	102200	99498070	8910	8910	8910	8910	1
630	20231214	102100	99489160	8920	8920	8920	8920	0
631	20231214	102000	99489160	8920	8920	8920	8920	1
632	20231214	101900	99480240	8930	8930	8930	8930	0
633	20231214	101800	99480240	8930	8930	8930	8930	0
634	20231214	101700	99480240	8930	8930	8930	8930	0
635	20231214	101600	99480240	8930	8890	8930	8890	2
636	20231214	101500	99462420	8890	8900	8900	8890	454
637	20231214	101400	95422220	8930	8930	8930	8930	4
638	20231214	101300	95386500	8900	8940	8940	8900	68
639	20231214	101200	94781260	8910	8930	8930	8910	177
640	20231214	101100	93204170	8950	8930	8950	8930	3
641	20231214	101000	93177350	8940	8930	8940	8930	237
642	20231214	100900	91058670	8940	8940	8940	8940	0
643	20231214	100800	91058670	8940	8940	8940	8940	0
644	20231214	100700	91058670	8940	8940	8940	8940	0
645	20231214	100600	91058670	8940	8930	8940	8930	100
646	20231214	100500	90164680	8940	8940	8940	8940	0
647	20231214	100400	90164680	8940	8940	8940	8940	0
648	20231214	100300	90164680	8940	8920	8940	8910	179
649	20231214	100200	88569550	8920	8940	8940	8920	110
650	20231214	100100	87588150	8920	8940	8940	8920	260
651	20231214	100000	85268550	8920	8920	8920	8920	0
652	20231214	095900	85268550	8920	8920	8920	8920	9
653	20231214	095800	85188270	8940	8940	8940	8940	1
654	20231214	095700	85179330	8940	8930	8940	8910	284
655	20231214	095600	82647370	8940	8950	8950	8940	20
656	20231214	095500	82468470	8950	8950	8950	8950	2
657	20231214	095400	82450570	8930	8930	8930	8930	60
658	20231214	095300	81914770	8950	8950	8950	8950	0
659	20231214	095200	81914770	8950	8940	8950	8940	12
660	20231214	095100	81807380	8930	8930	8930	8930	96
661	20231214	095000	80950100	8930	8930	8930	8930	4
662	20231214	094900	80914380	8940	8940	8940	8940	101
663	20231214	094800	80011440	8940	8910	8940	8900	312
664	20231214	094700	77226860	8910	8920	8920	8910	501
665	20231214	094600	72762830	8910	8920	8920	8910	252
666	20231214	094500	70515000	8930	8930	8930	8930	346
667	20231214	094400	67425220	8950	8950	8950	8950	0
668	20231214	094300	67425220	8950	8950	8950	8950	0
669	20231214	094200	67425220	8950	8950	8950	8950	236
670	20231214	094100	65313020	8950	8950	8950	8950	0
671	20231214	094000	65313020	8950	8950	8950	8950	2
672	20231214	093900	65295120	8930	8950	8950	8930	951
673	20231214	093800	56788560	8950	8950	8950	8950	7
674	20231214	093700	56725910	8940	8940	8940	8940	297
675	20231214	093600	54070730	8940	8930	8940	8930	583
676	20231214	093500	48863710	8940	8940	8950	8940	101
677	20231214	093400	47960760	8940	8920	8940	8920	607
678	20231214	093300	42539670	8930	8930	8930	8930	256
679	20231214	093200	40253590	8930	8930	8930	8930	161
680	20231214	093100	38815860	8930	8920	8930	8920	78
681	20231214	093000	38119330	8930	8930	8930	8930	5
682	20231214	092900	38074680	8930	8930	8930	8930	0
683	20231214	092800	38074680	8930	8930	8930	8930	0
684	20231214	092700	38074680	8930	8930	8930	8930	5
685	20231214	092600	38030030	8930	8930	8930	8930	0
686	20231214	092500	38030030	8930	8930	8930	8930	1
687	20231214	092400	38021100	8930	8930	8930	8930	0
688	20231214	092300	38021100	8930	8930	8930	8930	0
689	20231214	092200	38021100	8930	8930	8930	8930	2
690	20231214	092100	38003240	8910	8920	8920	8910	389
691	20231214	092000	34536150	8920	8940	8940	8920	108
692	20231214	091900	33572630	8950	8960	8960	8920	391
693	20231214	091800	30079740	8970	8980	8990	8960	61
694	20231214	091700	29532360	8990	8970	8990	8970	662
695	20231214	091600	23587520	8980	8940	8980	8940	474
696	20231214	091500	19339880	8950	8940	8950	8920	316
697	20231214	091400	16519990	8940	8930	8940	8930	99
698	20231214	091300	15635850	8930	8930	8930	8930	66
699	20231214	091200	15046470	8930	8930	8930	8930	8
700	20231214	091100	14975030	8930	8910	8930	8910	112
701	20231214	091000	13976830	8890	8920	8920	8890	346
702	20231214	090900	10895830	8930	8920	8930	8920	63
703	20231214	090800	10333860	8920	8930	8930	8920	419
704	20231214	090700	6592700	8930	8930	8930	8930	123
705	20231214	090600	5494310	8950	8950	8950	8950	0
706	20231214	090500	5494310	8950	8890	8950	8890	417
707	20231214	090400	1781190	8890	8890	8890	8890	49
708	20231214	090300	1345580	8890	8900	8900	8890	2
709	20231214	090200	1327790	8850	8900	8900	8850	101
710	20231214	090100	433890	8910	8910	8910	8910	3
711	20231214	090000	407160	8910	8850	8910	8850	46