KissMeData/298060/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205900	187604855	2795	2795	2795	2795	85
3	20231214	205800	187604855	2795	2795	2795	2795	0
4	20231214	205700	187604855	2795	2795	2795	2795	0
5	20231214	205600	187604855	2795	2795	2795	2795	0
6	20231214	205500	187604855	2795	2795	2795	2795	0
7	20231214	205400	187604855	2795	2795	2795	2795	0
8	20231214	205300	187604855	2795	2795	2795	2795	0
9	20231214	205200	187604855	2795	2795	2795	2795	0
10	20231214	205100	187604855	2795	2795	2795	2795	0
11	20231214	205000	187604855	2795	2795	2795	2795	0
12	20231214	204900	187604855	2795	2795	2795	2795	0
13	20231214	204800	187604855	2795	2795	2795	2795	0
14	20231214	204700	187604855	2795	2795	2795	2795	0
15	20231214	204600	187604855	2795	2795	2795	2795	0
16	20231214	204500	187604855	2795	2795	2795	2795	0
17	20231214	204400	187604855	2795	2795	2795	2795	0
18	20231214	204300	187604855	2795	2795	2795	2795	0
19	20231214	204200	187604855	2795	2795	2795	2795	0
20	20231214	204100	187604855	2795	2795	2795	2795	0
21	20231214	204000	187604855	2795	2795	2795	2795	0
22	20231214	203900	187604855	2795	2795	2795	2795	0
23	20231214	203800	187604855	2795	2795	2795	2795	0
24	20231214	203700	187604855	2795	2795	2795	2795	0
25	20231214	203600	187604855	2795	2795	2795	2795	0
26	20231214	203500	187604855	2795	2795	2795	2795	0
27	20231214	203400	187604855	2795	2795	2795	2795	0
28	20231214	203300	187604855	2795	2795	2795	2795	0
29	20231214	203200	187604855	2795	2795	2795	2795	0
30	20231214	203100	187604855	2795	2795	2795	2795	0
31	20231214	203000	187604855	2795	2795	2795	2795	0
32	20231214	202900	187604855	2795	2795	2795	2795	85
33	20231214	202800	187604855	2795	2795	2795	2795	0
34	20231214	202700	187604855	2795	2795	2795	2795	0
35	20231214	202600	187604855	2795	2795	2795	2795	0
36	20231214	202500	187604855	2795	2795	2795	2795	0
37	20231214	202400	187604855	2795	2795	2795	2795	0
38	20231214	202300	187604855	2795	2795	2795	2795	0
39	20231214	202200	187604855	2795	2795	2795	2795	0
40	20231214	202100	187604855	2795	2795	2795	2795	0
41	20231214	202000	187604855	2795	2795	2795	2795	0
42	20231214	201900	187604855	2795	2795	2795	2795	0
43	20231214	201800	187604855	2795	2795	2795	2795	0
44	20231214	201700	187604855	2795	2795	2795	2795	0
45	20231214	201600	187604855	2795	2795	2795	2795	0
46	20231214	201500	187604855	2795	2795	2795	2795	0
47	20231214	201400	187604855	2795	2795	2795	2795	0
48	20231214	201300	187604855	2795	2795	2795	2795	0
49	20231214	201200	187604855	2795	2795	2795	2795	0
50	20231214	201100	187604855	2795	2795	2795	2795	0
51	20231214	201000	187604855	2795	2795	2795	2795	0
52	20231214	200900	187604855	2795	2795	2795	2795	0
53	20231214	200800	187604855	2795	2795	2795	2795	0
54	20231214	200700	187604855	2795	2795	2795	2795	0
55	20231214	200600	187604855	2795	2795	2795	2795	0
56	20231214	200500	187604855	2795	2795	2795	2795	0
57	20231214	200400	187604855	2795	2795	2795	2795	0
58	20231214	200300	187604855	2795	2795	2795	2795	0
59	20231214	200200	187604855	2795	2795	2795	2795	0
60	20231214	200100	187604855	2795	2795	2795	2795	0
61	20231214	200000	187604855	2795	2795	2795	2795	0
62	20231214	195900	187604855	2795	2795	2795	2795	85
63	20231214	195800	187604855	2795	2795	2795	2795	0
64	20231214	195700	187604855	2795	2795	2795	2795	0
65	20231214	195600	187604855	2795	2795	2795	2795	0
66	20231214	195500	187604855	2795	2795	2795	2795	0
67	20231214	195400	187604855	2795	2795	2795	2795	0
68	20231214	195300	187604855	2795	2795	2795	2795	0
69	20231214	195200	187604855	2795	2795	2795	2795	0
70	20231214	195100	187604855	2795	2795	2795	2795	0
71	20231214	195000	187604855	2795	2795	2795	2795	0
72	20231214	194900	187604855	2795	2795	2795	2795	0
73	20231214	194800	187604855	2795	2795	2795	2795	0
74	20231214	194700	187604855	2795	2795	2795	2795	0
75	20231214	194600	187604855	2795	2795	2795	2795	0
76	20231214	194500	187604855	2795	2795	2795	2795	0
77	20231214	194400	187604855	2795	2795	2795	2795	0
78	20231214	194300	187604855	2795	2795	2795	2795	0
79	20231214	194200	187604855	2795	2795	2795	2795	0
80	20231214	194100	187604855	2795	2795	2795	2795	0
81	20231214	194000	187604855	2795	2795	2795	2795	0
82	20231214	193900	187604855	2795	2795	2795	2795	0
83	20231214	193800	187604855	2795	2795	2795	2795	0
84	20231214	193700	187604855	2795	2795	2795	2795	0
85	20231214	193600	187604855	2795	2795	2795	2795	0
86	20231214	193500	187604855	2795	2795	2795	2795	0
87	20231214	193400	187604855	2795	2795	2795	2795	0
88	20231214	193300	187604855	2795	2795	2795	2795	0
89	20231214	193200	187604855	2795	2795	2795	2795	0
90	20231214	193100	187604855	2795	2795	2795	2795	0
91	20231214	193000	187604855	2795	2795	2795	2795	0
92	20231214	192900	187604855	2795	2795	2795	2795	85
93	20231214	192800	187604855	2795	2795	2795	2795	0
94	20231214	192700	187604855	2795	2795	2795	2795	0
95	20231214	192600	187604855	2795	2795	2795	2795	0
96	20231214	192500	187604855	2795	2795	2795	2795	0
97	20231214	192400	187604855	2795	2795	2795	2795	0
98	20231214	192300	187604855	2795	2795	2795	2795	0
99	20231214	192200	187604855	2795	2795	2795	2795	0
100	20231214	192100	187604855	2795	2795	2795	2795	0
101	20231214	192000	187604855	2795	2795	2795	2795	0
102	20231214	191900	187604855	2795	2795	2795	2795	0
103	20231214	191800	187604855	2795	2795	2795	2795	0
104	20231214	191700	187604855	2795	2795	2795	2795	0
105	20231214	191600	187604855	2795	2795	2795	2795	0
106	20231214	191500	187604855	2795	2795	2795	2795	0
107	20231214	191400	187604855	2795	2795	2795	2795	0
108	20231214	191300	187604855	2795	2795	2795	2795	0
109	20231214	191200	187604855	2795	2795	2795	2795	0
110	20231214	191100	187604855	2795	2795	2795	2795	0
111	20231214	191000	187604855	2795	2795	2795	2795	0
112	20231214	190900	187604855	2795	2795	2795	2795	0
113	20231214	190800	187604855	2795	2795	2795	2795	0
114	20231214	190700	187604855	2795	2795	2795	2795	0
115	20231214	190600	187604855	2795	2795	2795	2795	0
116	20231214	190500	187604855	2795	2795	2795	2795	0
117	20231214	190400	187604855	2795	2795	2795	2795	0
118	20231214	190300	187604855	2795	2795	2795	2795	0
119	20231214	190200	187604855	2795	2795	2795	2795	0
120	20231214	190100	187604855	2795	2795	2795	2795	0
121	20231214	190000	187604855	2795	2795	2795	2795	0
122	20231214	185900	187604855	2795	2795	2795	2795	85
123	20231214	185800	187604855	2795	2795	2795	2795	0
124	20231214	185700	187604855	2795	2795	2795	2795	0
125	20231214	185600	187604855	2795	2795	2795	2795	0
126	20231214	185500	187604855	2795	2795	2795	2795	0
127	20231214	185400	187604855	2795	2795	2795	2795	0
128	20231214	185300	187604855	2795	2795	2795	2795	0
129	20231214	185200	187604855	2795	2795	2795	2795	0
130	20231214	185100	187604855	2795	2795	2795	2795	0
131	20231214	185000	187604855	2795	2795	2795	2795	0
132	20231214	184900	187604855	2795	2795	2795	2795	0
133	20231214	184800	187604855	2795	2795	2795	2795	0
134	20231214	184700	187604855	2795	2795	2795	2795	0
135	20231214	184600	187604855	2795	2795	2795	2795	0
136	20231214	184500	187604855	2795	2795	2795	2795	0
137	20231214	184400	187604855	2795	2795	2795	2795	0
138	20231214	184300	187604855	2795	2795	2795	2795	0
139	20231214	184200	187604855	2795	2795	2795	2795	0
140	20231214	184100	187604855	2795	2795	2795	2795	0
141	20231214	184000	187604855	2795	2795	2795	2795	0
142	20231214	183900	187604855	2795	2795	2795	2795	0
143	20231214	183800	187604855	2795	2795	2795	2795	0
144	20231214	183700	187604855	2795	2795	2795	2795	0
145	20231214	183600	187604855	2795	2795	2795	2795	0
146	20231214	183500	187604855	2795	2795	2795	2795	0
147	20231214	183400	187604855	2795	2795	2795	2795	0
148	20231214	183300	187604855	2795	2795	2795	2795	0
149	20231214	183200	187604855	2795	2795	2795	2795	0
150	20231214	183100	187604855	2795	2795	2795	2795	0
151	20231214	183000	187604855	2795	2795	2795	2795	0
152	20231214	182900	187604855	2795	2795	2795	2795	85
153	20231214	182800	187604855	2795	2795	2795	2795	0
154	20231214	182700	187604855	2795	2795	2795	2795	0
155	20231214	182600	187604855	2795	2795	2795	2795	0
156	20231214	182500	187604855	2795	2795	2795	2795	0
157	20231214	182400	187604855	2795	2795	2795	2795	0
158	20231214	182300	187604855	2795	2795	2795	2795	0
159	20231214	182200	187604855	2795	2795	2795	2795	0
160	20231214	182100	187604855	2795	2795	2795	2795	0
161	20231214	182000	187604855	2795	2795	2795	2795	0
162	20231214	181900	187604855	2795	2795	2795	2795	0
163	20231214	181800	187604855	2795	2795	2795	2795	0
164	20231214	181700	187604855	2795	2795	2795	2795	0
165	20231214	181600	187604855	2795	2795	2795	2795	0
166	20231214	181500	187604855	2795	2795	2795	2795	0
167	20231214	181400	187604855	2795	2795	2795	2795	0
168	20231214	181300	187604855	2795	2795	2795	2795	0
169	20231214	181200	187604855	2795	2795	2795	2795	0
170	20231214	181100	187604855	2795	2795	2795	2795	0
171	20231214	181000	187604855	2795	2795	2795	2795	0
172	20231214	180900	187604855	2795	2795	2795	2795	0
173	20231214	180800	187604855	2795	2795	2795	2795	0
174	20231214	180700	187604855	2795	2795	2795	2795	0
175	20231214	180600	187604855	2795	2795	2795	2795	0
176	20231214	180500	187604855	2795	2795	2795	2795	0
177	20231214	180400	187604855	2795	2795	2795	2795	0
178	20231214	180300	187604855	2795	2795	2795	2795	0
179	20231214	180200	187604855	2795	2795	2795	2795	0
180	20231214	180100	187604855	2795	2795	2795	2795	0
181	20231214	180000	187604855	2795	2795	2795	2795	0
182	20231214	175900	187604855	2795	2795	2795	2795	85
183	20231214	175800	187604855	2795	2795	2795	2795	0
184	20231214	175700	187604855	2795	2795	2795	2795	0
185	20231214	175600	187604855	2795	2795	2795	2795	0
186	20231214	175500	187604855	2795	2795	2795	2795	0
187	20231214	175400	187604855	2795	2795	2795	2795	0
188	20231214	175300	187604855	2795	2795	2795	2795	0
189	20231214	175200	187604855	2795	2795	2795	2795	0
190	20231214	175100	187604855	2795	2795	2795	2795	0
191	20231214	175000	187604855	2795	2795	2795	2795	0
192	20231214	174900	187604855	2795	2795	2795	2795	0
193	20231214	174800	187604855	2795	2795	2795	2795	0
194	20231214	174700	187604855	2795	2795	2795	2795	0
195	20231214	174600	187604855	2795	2795	2795	2795	0
196	20231214	174500	187604855	2795	2795	2795	2795	0
197	20231214	174400	187604855	2795	2795	2795	2795	0
198	20231214	174300	187604855	2795	2795	2795	2795	0
199	20231214	174200	187604855	2795	2795	2795	2795	0
200	20231214	174100	187604855	2795	2795	2795	2795	0
201	20231214	174000	187604855	2795	2795	2795	2795	0
202	20231214	173900	187604855	2795	2795	2795	2795	0
203	20231214	173800	187604855	2795	2795	2795	2795	0
204	20231214	173700	187604855	2795	2795	2795	2795	0
205	20231214	173600	187604855	2795	2795	2795	2795	0
206	20231214	173500	187604855	2795	2795	2795	2795	0
207	20231214	173400	187604855	2795	2795	2795	2795	0
208	20231214	173300	187604855	2795	2795	2795	2795	0
209	20231214	173200	187604855	2795	2795	2795	2795	0
210	20231214	173100	187604855	2795	2795	2795	2795	0
211	20231214	173000	187604855	2795	2795	2795	2795	0
212	20231214	172900	187604855	2795	2795	2795	2795	85
213	20231214	172800	187604855	2795	2795	2795	2795	0
214	20231214	172700	187604855	2795	2795	2795	2795	0
215	20231214	172600	187604855	2795	2795	2795	2795	0
216	20231214	172500	187604855	2795	2795	2795	2795	0
217	20231214	172400	187604855	2795	2795	2795	2795	0
218	20231214	172300	187604855	2795	2795	2795	2795	0
219	20231214	172200	187604855	2795	2795	2795	2795	0
220	20231214	172100	187604855	2795	2795	2795	2795	0
221	20231214	172000	187604855	2795	2795	2795	2795	0
222	20231214	171900	187604855	2795	2795	2795	2795	0
223	20231214	171800	187604855	2795	2795	2795	2795	0
224	20231214	171700	187604855	2795	2795	2795	2795	0
225	20231214	171600	187604855	2795	2795	2795	2795	0
226	20231214	171500	187604855	2795	2795	2795	2795	0
227	20231214	171400	187604855	2795	2795	2795	2795	0
228	20231214	171300	187604855	2795	2795	2795	2795	0
229	20231214	171200	187604855	2795	2795	2795	2795	0
230	20231214	171100	187604855	2795	2795	2795	2795	0
231	20231214	171000	187604855	2795	2795	2795	2795	0
232	20231214	170900	187604855	2795	2795	2795	2795	0
233	20231214	170800	187604855	2795	2795	2795	2795	0
234	20231214	170700	187604855	2795	2795	2795	2795	0
235	20231214	170600	187604855	2795	2795	2795	2795	0
236	20231214	170500	187604855	2795	2795	2795	2795	0
237	20231214	170400	187604855	2795	2795	2795	2795	0
238	20231214	170300	187604855	2795	2795	2795	2795	0
239	20231214	170200	187604855	2795	2795	2795	2795	0
240	20231214	170100	187604855	2795	2795	2795	2795	0
241	20231214	170000	187604855	2795	2795	2795	2795	0
242	20231214	165900	187604855	2795	2795	2795	2795	85
243	20231214	165800	187604855	2795	2795	2795	2795	0
244	20231214	165700	187604855	2795	2795	2795	2795	0
245	20231214	165600	187604855	2795	2795	2795	2795	0
246	20231214	165500	187604855	2795	2795	2795	2795	0
247	20231214	165400	187604855	2795	2795	2795	2795	0
248	20231214	165300	187604855	2795	2795	2795	2795	0
249	20231214	165200	187604855	2795	2795	2795	2795	0
250	20231214	165100	187604855	2795	2795	2795	2795	0
251	20231214	165000	187604855	2795	2795	2795	2795	0
252	20231214	164900	187604855	2795	2795	2795	2795	0
253	20231214	164800	187604855	2795	2795	2795	2795	0
254	20231214	164700	187604855	2795	2795	2795	2795	0
255	20231214	164600	187604855	2795	2795	2795	2795	0
256	20231214	164500	187604855	2795	2795	2795	2795	0
257	20231214	164400	187604855	2795	2795	2795	2795	0
258	20231214	164300	187604855	2795	2795	2795	2795	0
259	20231214	164200	187604855	2795	2795	2795	2795	0
260	20231214	164100	187604855	2795	2795	2795	2795	0
261	20231214	164000	187604855	2795	2795	2795	2795	0
262	20231214	163900	187604855	2795	2795	2795	2795	0
263	20231214	163800	187604855	2795	2795	2795	2795	0
264	20231214	163700	187604855	2795	2795	2795	2795	0
265	20231214	163600	187604855	2795	2795	2795	2795	0
266	20231214	163500	187604855	2795	2795	2795	2795	0
267	20231214	163400	187604855	2795	2795	2795	2795	0
268	20231214	163300	187604855	2795	2795	2795	2795	0
269	20231214	163200	187604855	2795	2795	2795	2795	0
270	20231214	163100	187604855	2795	2795	2795	2795	0
271	20231214	163000	187604855	2795	2795	2795	2795	0
272	20231214	162900	187604855	2795	2795	2795	2795	85
273	20231214	162800	187604855	2795	2795	2795	2795	0
274	20231214	162700	187604855	2795	2795	2795	2795	0
275	20231214	162600	187604855	2795	2795	2795	2795	0
276	20231214	162500	187604855	2795	2795	2795	2795	0
277	20231214	162400	187604855	2795	2795	2795	2795	0
278	20231214	162300	187604855	2795	2795	2795	2795	0
279	20231214	162200	187604855	2795	2795	2795	2795	0
280	20231214	162100	187604855	2795	2795	2795	2795	0
281	20231214	162000	187604855	2795	2795	2795	2795	0
282	20231214	161900	187604855	2795	2795	2795	2795	0
283	20231214	161800	187604855	2795	2795	2795	2795	0
284	20231214	161700	187604855	2795	2795	2795	2795	0
285	20231214	161600	187604855	2795	2795	2795	2795	0
286	20231214	161500	187604855	2795	2795	2795	2795	0
287	20231214	161400	187604855	2795	2795	2795	2795	0
288	20231214	161300	187604855	2795	2795	2795	2795	0
289	20231214	161200	187604855	2795	2795	2795	2795	0
290	20231214	161100	187604855	2795	2795	2795	2795	0
291	20231214	161000	187604855	2795	2795	2795	2795	0
292	20231214	160900	187604855	2795	2795	2795	2795	0
293	20231214	160800	187604855	2795	2795	2795	2795	0
294	20231214	160700	187604855	2795	2795	2795	2795	0
295	20231214	160600	187604855	2795	2795	2795	2795	0
296	20231214	160500	187604855	2795	2795	2795	2795	0
297	20231214	160400	187604855	2795	2795	2795	2795	0
298	20231214	160300	187604855	2795	2795	2795	2795	0
299	20231214	160200	187604855	2795	2795	2795	2795	0
300	20231214	160100	187604855	2795	2795	2795	2795	0
301	20231214	160000	187604855	2795	2795	2795	2795	0
302	20231214	155900	187604855	2795	2795	2795	2795	85
303	20231214	155800	187604855	2795	2795	2795	2795	0
304	20231214	155700	187604855	2795	2795	2795	2795	0
305	20231214	155600	187604855	2795	2795	2795	2795	0
306	20231214	155500	187604855	2795	2795	2795	2795	0
307	20231214	155400	187604855	2795	2795	2795	2795	0
308	20231214	155300	187604855	2795	2795	2795	2795	0
309	20231214	155200	187604855	2795	2795	2795	2795	0
310	20231214	155100	187604855	2795	2795	2795	2795	0
311	20231214	155000	187604855	2795	2795	2795	2795	0
312	20231214	154900	187604855	2795	2795	2795	2795	0
313	20231214	154800	187604855	2795	2795	2795	2795	0
314	20231214	154700	187604855	2795	2795	2795	2795	0
315	20231214	154600	187604855	2795	2795	2795	2795	0
316	20231214	154500	187604855	2795	2795	2795	2795	0
317	20231214	154400	187604855	2795	2795	2795	2795	0
318	20231214	154300	187604855	2795	2795	2795	2795	0
319	20231214	154200	187604855	2795	2795	2795	2795	0
320	20231214	154100	187604855	2795	2795	2795	2795	0
321	20231214	154000	187604855	2795	2795	2795	2795	0
322	20231214	153900	187604855	2795	2795	2795	2795	0
323	20231214	153800	187604855	2795	2795	2795	2795	0
324	20231214	153700	187604855	2795	2795	2795	2795	0
325	20231214	153600	187604855	2795	2795	2795	2795	0
326	20231214	153500	187604855	2795	2795	2795	2795	0
327	20231214	153400	187604855	2795	2795	2795	2795	0
328	20231214	153300	187604855	2795	2795	2795	2795	0
329	20231214	153200	187604855	2795	2795	2795	2795	0
330	20231214	153100	187604855	2795	2795	2795	2795	0
331	20231214	153000	187604855	2795	2795	2795	2795	85
332	20231214	152900	187367280	2795	2795	2795	2795	0
333	20231214	152800	187367280	2795	2795	2795	2795	0
334	20231214	152700	187367280	2795	2795	2795	2795	0
335	20231214	152600	187367280	2795	2795	2795	2795	0
336	20231214	152500	187367280	2795	2795	2795	2795	0
337	20231214	152400	187367280	2795	2795	2795	2795	0
338	20231214	152300	187367280	2795	2795	2795	2795	0
339	20231214	152200	187367280	2795	2795	2795	2795	0
340	20231214	152100	187367280	2795	2795	2795	2795	0
341	20231214	152000	187367280	2795	2795	2795	2795	0
342	20231214	151900	187367280	2795	2795	2795	2795	500
343	20231214	151800	185969780	2800	2790	2800	2790	518
344	20231214	151700	184521610	2790	2790	2790	2790	0
345	20231214	151600	184521610	2790	2790	2790	2790	1
346	20231214	151500	184518820	2780	2780	2780	2780	0
347	20231214	151400	184518820	2780	2780	2780	2780	0
348	20231214	151300	184518820	2780	2790	2790	2780	2
349	20231214	151200	184513250	2790	2790	2790	2790	18
350	20231214	151100	184463030	2775	2775	2775	2775	0
351	20231214	151000	184463030	2775	2775	2775	2775	32
352	20231214	150900	184374230	2780	2780	2780	2780	46
353	20231214	150800	184246350	2780	2780	2780	2780	1
354	20231214	150700	184243570	2780	2780	2780	2780	50
355	20231214	150600	184104570	2780	2780	2780	2780	50
356	20231214	150500	183965570	2775	2775	2775	2775	0
357	20231214	150400	183965570	2775	2790	2790	2775	2
358	20231214	150300	183960005	2790	2790	2790	2790	0
359	20231214	150200	183960005	2790	2790	2790	2790	0
360	20231214	150100	183960005	2790	2780	2790	2780	39
361	20231214	150000	183851205	2790	2790	2790	2790	42
362	20231214	145900	183734025	2770	2770	2770	2770	0
363	20231214	145800	183734025	2770	2790	2790	2770	2
364	20231214	145700	183728465	2775	2775	2775	2775	0
365	20231214	145600	183728465	2775	2775	2775	2775	326
366	20231214	145500	182823815	2775	2775	2775	2775	33
367	20231214	145400	182732240	2770	2770	2770	2770	0
368	20231214	145300	182732240	2770	2770	2770	2770	0
369	20231214	145200	182732240	2770	2770	2770	2770	0
370	20231214	145100	182732240	2770	2770	2770	2770	0
371	20231214	145000	182732240	2770	2770	2770	2770	570
372	20231214	144900	181153340	2770	2770	2770	2770	0
373	20231214	144800	181153340	2770	2770	2770	2770	301
374	20231214	144700	180319570	2765	2765	2765	2765	0
375	20231214	144600	180319570	2765	2765	2765	2765	0
376	20231214	144500	180319570	2765	2765	2765	2765	0
377	20231214	144400	180319570	2765	2765	2765	2765	265
378	20231214	144300	179586845	2765	2765	2765	2765	0
379	20231214	144200	179586845	2765	2765	2765	2765	0
380	20231214	144100	179586845	2765	2765	2765	2765	0
381	20231214	144000	179586845	2765	2765	2765	2765	44
382	20231214	143900	179465185	2765	2765	2765	2765	25
383	20231214	143800	179396060	2760	2760	2765	2760	391
384	20231214	143700	178316895	2765	2765	2765	2765	155
385	20231214	143600	177888320	2765	2765	2765	2765	0
386	20231214	143500	177888320	2765	2765	2765	2765	988
387	20231214	143400	175156500	2765	2775	2775	2765	2964
388	20231214	143300	166954145	2770	2770	2770	2770	0
389	20231214	143200	166954145	2770	2775	2775	2770	1737
390	20231214	143100	162136645	2780	2780	2780	2780	0
391	20231214	143000	162136645	2780	2780	2780	2780	52
392	20231214	142900	161992085	2790	2790	2790	2790	86
393	20231214	142800	161752145	2790	2790	2790	2790	0
394	20231214	142700	161752145	2790	2790	2790	2790	0
395	20231214	142600	161752145	2790	2790	2790	2790	873
396	20231214	142500	159316475	2790	2790	2790	2790	53
397	20231214	142400	159168605	2790	2790	2790	2790	2
398	20231214	142300	159163025	2795	2795	2795	2795	0
399	20231214	142200	159163025	2795	2795	2795	2795	0
400	20231214	142100	159163025	2795	2795	2795	2795	1
401	20231214	142000	159160230	2780	2780	2780	2780	4
402	20231214	141900	159149110	2795	2795	2795	2795	48
403	20231214	141800	159014950	2795	2795	2795	2795	0
404	20231214	141700	159014950	2795	2795	2795	2795	840
405	20231214	141600	156667150	2795	2795	2795	2795	500
406	20231214	141500	155269650	2795	2795	2795	2795	0
407	20231214	141400	155269650	2795	2795	2795	2795	1
408	20231214	141300	155266855	2795	2795	2795	2795	2
409	20231214	141200	155261265	2795	2795	2795	2795	1
410	20231214	141100	155258470	2775	2775	2775	2775	0
411	20231214	141000	155258470	2775	2775	2775	2775	0
412	20231214	140900	155258470	2775	2775	2775	2775	0
413	20231214	140800	155258470	2775	2775	2775	2775	0
414	20231214	140700	155258470	2775	2775	2775	2775	0
415	20231214	140600	155258470	2775	2775	2775	2775	0
416	20231214	140500	155258470	2775	2775	2775	2775	0
417	20231214	140400	155258470	2775	2795	2795	2775	408
418	20231214	140300	154124805	2790	2790	2790	2790	0
419	20231214	140200	154124805	2790	2790	2790	2790	0
420	20231214	140100	154124805	2790	2790	2790	2790	5
421	20231214	140000	154110855	2780	2785	2785	2780	1000
422	20231214	135900	151326060	2785	2785	2785	2785	30
423	20231214	135800	151242510	2785	2785	2785	2785	0
424	20231214	135700	151242510	2785	2785	2785	2785	0
425	20231214	135600	151242510	2785	2785	2785	2785	0
426	20231214	135500	151242510	2785	2805	2805	2785	5
427	20231214	135400	151228515	2805	2805	2805	2805	200
428	20231214	135300	150667515	2805	2805	2805	2805	1
429	20231214	135200	150664710	2785	2785	2785	2785	150
430	20231214	135100	150246960	2805	2805	2805	2805	0
431	20231214	135000	150246960	2805	2805	2805	2805	0
432	20231214	134900	150246960	2805	2805	2805	2805	0
433	20231214	134800	150246960	2805	2805	2805	2805	0
434	20231214	134700	150246960	2805	2805	2805	2805	0
435	20231214	134600	150246960	2805	2805	2805	2805	5
436	20231214	134500	150232935	2785	2785	2785	2785	0
437	20231214	134400	150232935	2785	2785	2785	2785	0
438	20231214	134300	150232935	2785	2785	2785	2785	0
439	20231214	134200	150232935	2785	2785	2785	2785	0
440	20231214	134100	150232935	2785	2785	2785	2785	0
441	20231214	134000	150232935	2785	2785	2785	2785	0
442	20231214	133900	150232935	2785	2785	2785	2785	0
443	20231214	133800	150232935	2785	2785	2785	2785	0
444	20231214	133700	150232935	2785	2785	2785	2785	0
445	20231214	133600	150232935	2785	2785	2785	2785	0
446	20231214	133500	150232935	2785	2785	2785	2785	0
447	20231214	133400	150232935	2785	2785	2785	2785	0
448	20231214	133300	150232935	2785	2785	2785	2785	0
449	20231214	133200	150232935	2785	2785	2785	2785	14
450	20231214	133100	150193945	2785	2800	2800	2785	2
451	20231214	133000	150188360	2800	2800	2800	2800	105
452	20231214	132900	149894360	2800	2800	2800	2800	0
453	20231214	132800	149894360	2800	2800	2800	2800	1
454	20231214	132700	149891560	2780	2780	2780	2780	0
455	20231214	132600	149891560	2780	2780	2780	2780	0
456	20231214	132500	149891560	2780	2780	2780	2780	0
457	20231214	132400	149891560	2780	2785	2785	2780	4301
458	20231214	132300	137933135	2800	2800	2800	2800	38
459	20231214	132200	137826735	2785	2785	2785	2785	0
460	20231214	132100	137826735	2785	2785	2785	2785	0
461	20231214	132000	137826735	2785	2785	2785	2785	0
462	20231214	131900	137826735	2785	2800	2800	2785	2
463	20231214	131800	137821150	2800	2800	2800	2800	0
464	20231214	131700	137821150	2800	2800	2800	2800	0
465	20231214	131600	137821150	2800	2800	2800	2800	3
466	20231214	131500	137812750	2800	2800	2800	2800	1
467	20231214	131400	137809950	2800	2805	2805	2800	256
468	20231214	131300	137093145	2805	2805	2805	2800	105
469	20231214	131200	136799120	2805	2795	2805	2795	2097
470	20231214	131100	130927505	2795	2795	2795	2795	5
471	20231214	131000	130913530	2795	2795	2795	2795	9
472	20231214	130900	130888375	2795	2795	2795	2785	26
473	20231214	130800	130815730	2785	2785	2785	2785	0
474	20231214	130700	130815730	2785	2790	2790	2785	50
475	20231214	130600	130676465	2790	2790	2790	2790	0
476	20231214	130500	130676465	2790	2790	2790	2790	0
477	20231214	130400	130676465	2790	2790	2790	2790	0
478	20231214	130300	130676465	2790	2790	2790	2790	0
479	20231214	130200	130676465	2790	2790	2790	2790	0
480	20231214	130100	130676465	2790	2790	2790	2790	0
481	20231214	130000	130676465	2790	2790	2790	2790	0
482	20231214	125900	130676465	2790	2785	2790	2785	150
483	20231214	125800	130258505	2785	2785	2785	2785	0
484	20231214	125700	130258505	2785	2785	2785	2785	0
485	20231214	125600	130258505	2785	2785	2785	2785	0
486	20231214	125500	130258505	2785	2785	2785	2785	0
487	20231214	125400	130258505	2785	2785	2785	2785	0
488	20231214	125300	130258505	2785	2785	2785	2785	0
489	20231214	125200	130258505	2785	2785	2785	2785	0
490	20231214	125100	130258505	2785	2785	2785	2785	0
491	20231214	125000	130258505	2785	2785	2785	2785	392
492	20231214	124900	129166785	2785	2785	2785	2785	0
493	20231214	124800	129166785	2785	2785	2785	2785	6
494	20231214	124700	129150075	2790	2790	2790	2790	0
495	20231214	124600	129150075	2790	2790	2790	2790	31
496	20231214	124500	129063585	2790	2790	2790	2790	0
497	20231214	124400	129063585	2790	2790	2790	2790	0
498	20231214	124300	129063585	2790	2790	2790	2790	0
499	20231214	124200	129063585	2790	2790	2790	2790	0
500	20231214	124100	129063585	2790	2790	2790	2790	0
501	20231214	124000	129063585	2790	2790	2790	2790	35
502	20231214	123900	128965935	2790	2790	2790	2790	10
503	20231214	123800	128938035	2785	2785	2785	2785	0
504	20231214	123700	128938035	2785	2785	2785	2785	0
505	20231214	123600	128938035	2785	2785	2785	2785	0
506	20231214	123500	128938035	2785	2785	2785	2785	0
507	20231214	123400	128938035	2785	2785	2785	2785	0
508	20231214	123300	128938035	2785	2785	2785	2785	0
509	20231214	123200	128938035	2785	2785	2785	2785	0
510	20231214	123100	128938035	2785	2785	2785	2785	0
511	20231214	123000	128938035	2785	2785	2785	2785	50
512	20231214	122900	128798785	2780	2780	2780	2780	0
513	20231214	122800	128798785	2780	2780	2780	2780	0
514	20231214	122700	128798785	2780	2780	2780	2780	0
515	20231214	122600	128798785	2780	2780	2780	2780	0
516	20231214	122500	128798785	2780	2785	2785	2780	1166
517	20231214	122400	125552415	2785	2790	2790	2785	211
518	20231214	122300	124964770	2790	2790	2790	2790	0
519	20231214	122200	124964770	2790	2790	2790	2790	500
520	20231214	122100	123569770	2785	2785	2785	2785	0
521	20231214	122000	123569770	2785	2785	2785	2785	0
522	20231214	121900	123569770	2785	2785	2785	2785	0
523	20231214	121800	123569770	2785	2785	2785	2785	0
524	20231214	121700	123569770	2785	2785	2785	2785	0
525	20231214	121600	123569770	2785	2785	2785	2785	0
526	20231214	121500	123569770	2785	2785	2785	2785	188
527	20231214	121400	123046190	2785	2785	2785	2785	0
528	20231214	121300	123046190	2785	2785	2785	2785	0
529	20231214	121200	123046190	2785	2785	2785	2785	0
530	20231214	121100	123046190	2785	2785	2785	2785	358
531	20231214	121000	122049160	2785	2785	2785	2785	1
532	20231214	120900	122046375	2790	2790	2790	2790	0
533	20231214	120800	122046375	2790	2790	2790	2790	0
534	20231214	120700	122046375	2790	2790	2790	2790	141
535	20231214	120600	121652985	2790	2790	2790	2790	3
536	20231214	120500	121644615	2790	2790	2790	2790	0
537	20231214	120400	121644615	2790	2790	2790	2790	0
538	20231214	120300	121644615	2790	2790	2790	2790	6
539	20231214	120200	121627875	2795	2795	2795	2795	0
540	20231214	120100	121627875	2795	2795	2795	2795	0
541	20231214	120000	121627875	2795	2795	2795	2795	0
542	20231214	115900	121627875	2795	2795	2795	2795	0
543	20231214	115800	121627875	2795	2795	2795	2795	2
544	20231214	115700	121622285	2790	2790	2790	2790	0
545	20231214	115600	121622285	2790	2790	2790	2790	180
546	20231214	115500	121120085	2790	2790	2790	2790	820
547	20231214	115400	118832285	2795	2795	2795	2795	0
548	20231214	115300	118832285	2795	2795	2795	2795	0
549	20231214	115200	118832285	2795	2795	2795	2795	0
550	20231214	115100	118832285	2795	2800	2800	2795	38
551	20231214	115000	118725985	2800	2800	2800	2800	0
552	20231214	114900	118725985	2800	2800	2800	2800	0
553	20231214	114800	118725985	2800	2800	2800	2800	0
554	20231214	114700	118725985	2800	2800	2800	2800	0
555	20231214	114600	118725985	2800	2800	2800	2800	0
556	20231214	114500	118725985	2800	2800	2800	2800	198
557	20231214	114400	118171585	2790	2790	2790	2790	0
558	20231214	114300	118171585	2790	2790	2790	2790	0
559	20231214	114200	118171585	2790	2790	2790	2790	0
560	20231214	114100	118171585	2790	2790	2790	2790	0
561	20231214	114000	118171585	2790	2790	2790	2790	0
562	20231214	113900	118171585	2790	2790	2790	2790	440
563	20231214	113800	116943985	2790	2790	2790	2790	0
564	20231214	113700	116943985	2790	2790	2790	2790	1
565	20231214	113600	116941195	2800	2800	2800	2800	191
566	20231214	113500	116406395	2800	2800	2800	2800	100
567	20231214	113400	116126395	2800	2800	2800	2800	0
568	20231214	113300	116126395	2800	2800	2800	2800	0
569	20231214	113200	116126395	2800	2800	2800	2800	6
570	20231214	113100	116109595	2800	2800	2800	2800	0
571	20231214	113000	116109595	2800	2800	2800	2800	6
572	20231214	112900	116092795	2800	2800	2800	2800	7
573	20231214	112800	116073195	2795	2795	2795	2795	10
574	20231214	112700	116045245	2790	2790	2790	2790	0
575	20231214	112600	116045245	2790	2790	2790	2790	0
576	20231214	112500	116045245	2790	2800	2800	2790	172
577	20231214	112400	115563665	2790	2790	2790	2790	1147
578	20231214	112300	112363535	2790	2790	2790	2790	128
579	20231214	112200	112006415	2795	2795	2795	2795	164
580	20231214	112100	111548035	2795	2795	2795	2795	0
581	20231214	112000	111548035	2795	2800	2800	2795	55
582	20231214	111900	111394235	2800	2800	2800	2800	700
583	20231214	111800	109434235	2800	2800	2800	2800	0
584	20231214	111700	109434235	2800	2805	2805	2800	487
585	20231214	111600	108070350	2805	2810	2810	2805	591
586	20231214	111500	106409870	2815	2815	2815	2815	0
587	20231214	111400	106409870	2815	2815	2815	2815	131
588	20231214	111300	106041105	2820	2820	2820	2820	1
589	20231214	111200	106038285	2820	2820	2820	2820	0
590	20231214	111100	106038285	2820	2820	2820	2820	0
591	20231214	111000	106038285	2820	2820	2820	2820	3
592	20231214	110900	106029825	2825	2825	2825	2825	0
593	20231214	110800	106029825	2825	2825	2825	2825	0
594	20231214	110700	106029825	2825	2825	2825	2825	0
595	20231214	110600	106029825	2825	2825	2825	2825	0
596	20231214	110500	106029825	2825	2825	2825	2825	0
597	20231214	110400	106029825	2825	2825	2825	2825	0
598	20231214	110300	106029825	2825	2825	2825	2825	0
599	20231214	110200	106029825	2825	2825	2825	2825	0
600	20231214	110100	106029825	2825	2825	2825	2825	0
601	20231214	110000	106029825	2825	2825	2825	2825	30
602	20231214	105900	105945075	2825	2825	2825	2825	0
603	20231214	105800	105945075	2825	2825	2825	2825	0
604	20231214	105700	105945075	2825	2825	2825	2825	0
605	20231214	105600	105945075	2825	2825	2825	2825	0
606	20231214	105500	105945075	2825	2820	2825	2820	360
607	20231214	105400	104929830	2815	2815	2815	2815	0
608	20231214	105300	104929830	2815	2815	2815	2815	58
609	20231214	105200	104766560	2815	2815	2815	2815	20
610	20231214	105100	104710260	2815	2815	2815	2815	0
611	20231214	105000	104710260	2815	2815	2815	2815	648
612	20231214	104900	102886140	2815	2815	2815	2815	0
613	20231214	104800	102886140	2815	2815	2815	2815	0
614	20231214	104700	102886140	2815	2815	2815	2815	1400
615	20231214	104600	98945140	2820	2820	2820	2820	0
616	20231214	104500	98945140	2820	2820	2820	2820	0
617	20231214	104400	98945140	2820	2820	2820	2820	20
618	20231214	104300	98888740	2820	2820	2820	2820	341
619	20231214	104200	97927120	2825	2825	2825	2825	0
620	20231214	104100	97927120	2825	2825	2825	2825	0
621	20231214	104000	97927120	2825	2825	2825	2825	0
622	20231214	103900	97927120	2825	2825	2825	2825	66
623	20231214	103800	97740670	2825	2825	2825	2825	117
624	20231214	103700	97410145	2825	2825	2825	2825	48
625	20231214	103600	97274545	2820	2820	2820	2820	0
626	20231214	103500	97274545	2820	2820	2820	2820	0
627	20231214	103400	97274545	2820	2820	2820	2820	0
628	20231214	103300	97274545	2820	2820	2820	2820	0
629	20231214	103200	97274545	2820	2820	2820	2820	648
630	20231214	103100	95447185	2815	2815	2815	2815	0
631	20231214	103000	95447185	2815	2815	2815	2815	100
632	20231214	102900	95165685	2810	2810	2810	2810	110
633	20231214	102800	94856585	2805	2805	2805	2805	0
634	20231214	102700	94856585	2805	2805	2805	2805	34
635	20231214	102600	94761215	2800	2800	2800	2800	222
636	20231214	102500	94139615	2785	2785	2785	2785	0
637	20231214	102400	94139615	2785	2785	2785	2785	0
638	20231214	102300	94139615	2785	2785	2785	2785	0
639	20231214	102200	94139615	2785	2785	2785	2785	0
640	20231214	102100	94139615	2785	2785	2785	2785	0
641	20231214	102000	94139615	2785	2785	2785	2785	70
642	20231214	101900	93944665	2785	2785	2785	2785	0
643	20231214	101800	93944665	2785	2800	2800	2785	3145
644	20231214	101700	85160460	2800	2800	2800	2800	0
645	20231214	101600	85160460	2800	2800	2800	2800	0
646	20231214	101500	85160460	2800	2800	2800	2800	36
647	20231214	101400	85059660	2805	2805	2805	2805	7
648	20231214	101300	85040025	2805	2805	2805	2805	0
649	20231214	101200	85040025	2805	2805	2805	2805	216
650	20231214	101100	84434145	2805	2805	2805	2805	6
651	20231214	101000	84417315	2810	2810	2810	2810	1
652	20231214	100900	84414505	2810	2810	2810	2810	50
653	20231214	100800	84274005	2815	2815	2815	2815	0
654	20231214	100700	84274005	2815	2815	2815	2815	0
655	20231214	100600	84274005	2815	2815	2815	2815	0
656	20231214	100500	84274005	2815	2815	2815	2815	0
657	20231214	100400	84274005	2815	2815	2815	2815	40
658	20231214	100300	84161405	2820	2820	2820	2820	632
659	20231214	100200	82379165	2830	2825	2830	2825	2645
660	20231214	100100	74907020	2830	2830	2830	2830	55
661	20231214	100000	74751370	2840	2840	2840	2840	10
662	20231214	095900	74722970	2840	2835	2840	2835	192
663	20231214	095800	74178040	2840	2840	2845	2840	685
664	20231214	095700	72231895	2850	2825	2855	2820	2096
665	20231214	095600	66267100	2820	2815	2820	2815	405
666	20231214	095500	65125100	2815	2810	2815	2810	1015
667	20231214	095400	62271315	2805	2805	2805	2805	474
668	20231214	095300	60941745	2805	2805	2805	2805	19
669	20231214	095200	60888450	2805	2810	2810	2805	25
670	20231214	095100	60818280	2810	2810	2810	2810	1
671	20231214	095000	60815470	2810	2805	2810	2805	458
672	20231214	094900	59529275	2810	2810	2810	2810	0
673	20231214	094800	59529275	2810	2800	2810	2795	3115
674	20231214	094700	50807815	2800	2800	2800	2800	56
675	20231214	094600	50651015	2800	2800	2800	2800	847
676	20231214	094500	48279415	2815	2815	2815	2815	0
677	20231214	094400	48279415	2815	2815	2815	2815	0
678	20231214	094300	48279415	2815	2795	2815	2795	2492
679	20231214	094200	41292130	2790	2790	2790	2790	26
680	20231214	094100	41219590	2795	2790	2795	2790	155
681	20231214	094000	40786460	2795	2790	2795	2790	247
682	20231214	093900	40096120	2790	2785	2790	2785	24
683	20231214	093800	40029175	2785	2785	2785	2785	41
684	20231214	093700	39914990	2785	2785	2785	2785	7
685	20231214	093600	39895495	2785	2785	2785	2785	6
686	20231214	093500	39878785	2785	2785	2785	2785	2
687	20231214	093400	39873215	2785	2785	2785	2785	0
688	20231214	093300	39873215	2785	2785	2785	2785	12
689	20231214	093200	39839795	2785	2785	2785	2780	83
690	20231214	093100	39609040	2780	2780	2780	2780	119
691	20231214	093000	39278220	2775	2770	2785	2770	1498
692	20231214	092900	35116740	2780	2780	2780	2780	6
693	20231214	092800	35100060	2780	2770	2780	2770	201
694	20231214	092700	34541290	2770	2785	2785	2770	500
695	20231214	092600	33155285	2785	2785	2785	2785	133
696	20231214	092500	32784880	2775	2775	2775	2775	1024
697	20231214	092400	29943280	2785	2765	2785	2765	102
698	20231214	092300	29660750	2770	2770	2770	2770	1065
699	20231214	092200	26710700	2790	2785	2790	2785	48
700	20231214	092100	26576835	2770	2785	2785	2770	352
701	20231214	092000	25601760	2785	2785	2785	2785	2
702	20231214	091900	25596190	2780	2780	2780	2780	29
703	20231214	091800	25515570	2780	2785	2785	2780	17
704	20231214	091700	25468305	2780	2780	2780	2780	101
705	20231214	091600	25187525	2785	2785	2785	2785	13
706	20231214	091500	25151320	2785	2785	2785	2785	44
707	20231214	091400	25028780	2785	2785	2785	2785	264
708	20231214	091300	24293540	2785	2785	2785	2785	0
709	20231214	091200	24293540	2785	2790	2790	2785	50
710	20231214	091100	24154145	2795	2780	2795	2780	438
711	20231214	091000	22934905	2780	2780	2780	2780	7
712	20231214	090900	22915445	2770	2770	2775	2770	3450
713	20231214	090800	13342735	2770	2770	2770	2765	429
714	20231214	090700	12155195	2775	2775	2775	2775	1
715	20231214	090600	12152420	2765	2765	2765	2765	0
716	20231214	090500	12152420	2765	2785	2785	2765	1041
717	20231214	090400	9271555	2785	2780	2785	2775	1816
718	20231214	090300	4222445	2765	2780	2780	2765	221
719	20231214	090200	3610540	2785	2790	2790	2785	125
720	20231214	090100	3262290	2820	2770	2820	2770	501
721	20231214	090000	1863210	2775	2795	2795	2775	667