KissMeData/291810/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205700	106831960	4065	4065	4065	4065	1121
3	20231214	205600	106831960	4065	4065	4065	4065	0
4	20231214	205500	106831960	4065	4065	4065	4065	0
5	20231214	205400	106831960	4065	4065	4065	4065	0
6	20231214	205300	106831960	4065	4065	4065	4065	0
7	20231214	205200	106831960	4065	4065	4065	4065	0
8	20231214	205100	106831960	4065	4065	4065	4065	0
9	20231214	205000	106831960	4065	4065	4065	4065	0
10	20231214	204900	106831960	4065	4065	4065	4065	0
11	20231214	204800	106831960	4065	4065	4065	4065	0
12	20231214	204700	106831960	4065	4065	4065	4065	0
13	20231214	204600	106831960	4065	4065	4065	4065	0
14	20231214	204500	106831960	4065	4065	4065	4065	0
15	20231214	204400	106831960	4065	4065	4065	4065	0
16	20231214	204300	106831960	4065	4065	4065	4065	0
17	20231214	204200	106831960	4065	4065	4065	4065	0
18	20231214	204100	106831960	4065	4065	4065	4065	0
19	20231214	204000	106831960	4065	4065	4065	4065	0
20	20231214	203900	106831960	4065	4065	4065	4065	0
21	20231214	203800	106831960	4065	4065	4065	4065	0
22	20231214	203700	106831960	4065	4065	4065	4065	0
23	20231214	203600	106831960	4065	4065	4065	4065	0
24	20231214	203500	106831960	4065	4065	4065	4065	0
25	20231214	203400	106831960	4065	4065	4065	4065	0
26	20231214	203300	106831960	4065	4065	4065	4065	0
27	20231214	203200	106831960	4065	4065	4065	4065	0
28	20231214	203100	106831960	4065	4065	4065	4065	0
29	20231214	203000	106831960	4065	4065	4065	4065	0
30	20231214	202900	106831960	4065	4065	4065	4065	0
31	20231214	202800	106831960	4065	4065	4065	4065	0
32	20231214	202700	106831960	4065	4065	4065	4065	1121
33	20231214	202600	106831960	4065	4065	4065	4065	0
34	20231214	202500	106831960	4065	4065	4065	4065	0
35	20231214	202400	106831960	4065	4065	4065	4065	0
36	20231214	202300	106831960	4065	4065	4065	4065	0
37	20231214	202200	106831960	4065	4065	4065	4065	0
38	20231214	202100	106831960	4065	4065	4065	4065	0
39	20231214	202000	106831960	4065	4065	4065	4065	0
40	20231214	201900	106831960	4065	4065	4065	4065	0
41	20231214	201800	106831960	4065	4065	4065	4065	0
42	20231214	201700	106831960	4065	4065	4065	4065	0
43	20231214	201600	106831960	4065	4065	4065	4065	0
44	20231214	201500	106831960	4065	4065	4065	4065	0
45	20231214	201400	106831960	4065	4065	4065	4065	0
46	20231214	201300	106831960	4065	4065	4065	4065	0
47	20231214	201200	106831960	4065	4065	4065	4065	0
48	20231214	201100	106831960	4065	4065	4065	4065	0
49	20231214	201000	106831960	4065	4065	4065	4065	0
50	20231214	200900	106831960	4065	4065	4065	4065	0
51	20231214	200800	106831960	4065	4065	4065	4065	0
52	20231214	200700	106831960	4065	4065	4065	4065	0
53	20231214	200600	106831960	4065	4065	4065	4065	0
54	20231214	200500	106831960	4065	4065	4065	4065	0
55	20231214	200400	106831960	4065	4065	4065	4065	0
56	20231214	200300	106831960	4065	4065	4065	4065	0
57	20231214	200200	106831960	4065	4065	4065	4065	0
58	20231214	200100	106831960	4065	4065	4065	4065	0
59	20231214	200000	106831960	4065	4065	4065	4065	0
60	20231214	195900	106831960	4065	4065	4065	4065	0
61	20231214	195800	106831960	4065	4065	4065	4065	0
62	20231214	195700	106831960	4065	4065	4065	4065	1121
63	20231214	195600	106831960	4065	4065	4065	4065	0
64	20231214	195500	106831960	4065	4065	4065	4065	0
65	20231214	195400	106831960	4065	4065	4065	4065	0
66	20231214	195300	106831960	4065	4065	4065	4065	0
67	20231214	195200	106831960	4065	4065	4065	4065	0
68	20231214	195100	106831960	4065	4065	4065	4065	0
69	20231214	195000	106831960	4065	4065	4065	4065	0
70	20231214	194900	106831960	4065	4065	4065	4065	0
71	20231214	194800	106831960	4065	4065	4065	4065	0
72	20231214	194700	106831960	4065	4065	4065	4065	0
73	20231214	194600	106831960	4065	4065	4065	4065	0
74	20231214	194500	106831960	4065	4065	4065	4065	0
75	20231214	194400	106831960	4065	4065	4065	4065	0
76	20231214	194300	106831960	4065	4065	4065	4065	0
77	20231214	194200	106831960	4065	4065	4065	4065	0
78	20231214	194100	106831960	4065	4065	4065	4065	0
79	20231214	194000	106831960	4065	4065	4065	4065	0
80	20231214	193900	106831960	4065	4065	4065	4065	0
81	20231214	193800	106831960	4065	4065	4065	4065	0
82	20231214	193700	106831960	4065	4065	4065	4065	0
83	20231214	193600	106831960	4065	4065	4065	4065	0
84	20231214	193500	106831960	4065	4065	4065	4065	0
85	20231214	193400	106831960	4065	4065	4065	4065	0
86	20231214	193300	106831960	4065	4065	4065	4065	0
87	20231214	193200	106831960	4065	4065	4065	4065	0
88	20231214	193100	106831960	4065	4065	4065	4065	0
89	20231214	193000	106831960	4065	4065	4065	4065	0
90	20231214	192900	106831960	4065	4065	4065	4065	0
91	20231214	192800	106831960	4065	4065	4065	4065	0
92	20231214	192700	106831960	4065	4065	4065	4065	1121
93	20231214	192600	106831960	4065	4065	4065	4065	0
94	20231214	192500	106831960	4065	4065	4065	4065	0
95	20231214	192400	106831960	4065	4065	4065	4065	0
96	20231214	192300	106831960	4065	4065	4065	4065	0
97	20231214	192200	106831960	4065	4065	4065	4065	0
98	20231214	192100	106831960	4065	4065	4065	4065	0
99	20231214	192000	106831960	4065	4065	4065	4065	0
100	20231214	191900	106831960	4065	4065	4065	4065	0
101	20231214	191800	106831960	4065	4065	4065	4065	0
102	20231214	191700	106831960	4065	4065	4065	4065	0
103	20231214	191600	106831960	4065	4065	4065	4065	0
104	20231214	191500	106831960	4065	4065	4065	4065	0
105	20231214	191400	106831960	4065	4065	4065	4065	0
106	20231214	191300	106831960	4065	4065	4065	4065	0
107	20231214	191200	106831960	4065	4065	4065	4065	0
108	20231214	191100	106831960	4065	4065	4065	4065	0
109	20231214	191000	106831960	4065	4065	4065	4065	0
110	20231214	190900	106831960	4065	4065	4065	4065	0
111	20231214	190800	106831960	4065	4065	4065	4065	0
112	20231214	190700	106831960	4065	4065	4065	4065	0
113	20231214	190600	106831960	4065	4065	4065	4065	0
114	20231214	190500	106831960	4065	4065	4065	4065	0
115	20231214	190400	106831960	4065	4065	4065	4065	0
116	20231214	190300	106831960	4065	4065	4065	4065	0
117	20231214	190200	106831960	4065	4065	4065	4065	0
118	20231214	190100	106831960	4065	4065	4065	4065	0
119	20231214	190000	106831960	4065	4065	4065	4065	0
120	20231214	185900	106831960	4065	4065	4065	4065	0
121	20231214	185800	106831960	4065	4065	4065	4065	0
122	20231214	185700	106831960	4065	4065	4065	4065	1121
123	20231214	185600	106831960	4065	4065	4065	4065	0
124	20231214	185500	106831960	4065	4065	4065	4065	0
125	20231214	185400	106831960	4065	4065	4065	4065	0
126	20231214	185300	106831960	4065	4065	4065	4065	0
127	20231214	185200	106831960	4065	4065	4065	4065	0
128	20231214	185100	106831960	4065	4065	4065	4065	0
129	20231214	185000	106831960	4065	4065	4065	4065	0
130	20231214	184900	106831960	4065	4065	4065	4065	0
131	20231214	184800	106831960	4065	4065	4065	4065	0
132	20231214	184700	106831960	4065	4065	4065	4065	0
133	20231214	184600	106831960	4065	4065	4065	4065	0
134	20231214	184500	106831960	4065	4065	4065	4065	0
135	20231214	184400	106831960	4065	4065	4065	4065	0
136	20231214	184300	106831960	4065	4065	4065	4065	0
137	20231214	184200	106831960	4065	4065	4065	4065	0
138	20231214	184100	106831960	4065	4065	4065	4065	0
139	20231214	184000	106831960	4065	4065	4065	4065	0
140	20231214	183900	106831960	4065	4065	4065	4065	0
141	20231214	183800	106831960	4065	4065	4065	4065	0
142	20231214	183700	106831960	4065	4065	4065	4065	0
143	20231214	183600	106831960	4065	4065	4065	4065	0
144	20231214	183500	106831960	4065	4065	4065	4065	0
145	20231214	183400	106831960	4065	4065	4065	4065	0
146	20231214	183300	106831960	4065	4065	4065	4065	0
147	20231214	183200	106831960	4065	4065	4065	4065	0
148	20231214	183100	106831960	4065	4065	4065	4065	0
149	20231214	183000	106831960	4065	4065	4065	4065	0
150	20231214	182900	106831960	4065	4065	4065	4065	0
151	20231214	182800	106831960	4065	4065	4065	4065	0
152	20231214	182700	106831960	4065	4065	4065	4065	1121
153	20231214	182600	106831960	4065	4065	4065	4065	0
154	20231214	182500	106831960	4065	4065	4065	4065	0
155	20231214	182400	106831960	4065	4065	4065	4065	0
156	20231214	182300	106831960	4065	4065	4065	4065	0
157	20231214	182200	106831960	4065	4065	4065	4065	0
158	20231214	182100	106831960	4065	4065	4065	4065	0
159	20231214	182000	106831960	4065	4065	4065	4065	0
160	20231214	181900	106831960	4065	4065	4065	4065	0
161	20231214	181800	106831960	4065	4065	4065	4065	0
162	20231214	181700	106831960	4065	4065	4065	4065	0
163	20231214	181600	106831960	4065	4065	4065	4065	0
164	20231214	181500	106831960	4065	4065	4065	4065	0
165	20231214	181400	106831960	4065	4065	4065	4065	0
166	20231214	181300	106831960	4065	4065	4065	4065	0
167	20231214	181200	106831960	4065	4065	4065	4065	0
168	20231214	181100	106831960	4065	4065	4065	4065	0
169	20231214	181000	106831960	4065	4065	4065	4065	0
170	20231214	180900	106831960	4065	4065	4065	4065	0
171	20231214	180800	106831960	4065	4065	4065	4065	0
172	20231214	180700	106831960	4065	4065	4065	4065	0
173	20231214	180600	106831960	4065	4065	4065	4065	0
174	20231214	180500	106831960	4065	4065	4065	4065	0
175	20231214	180400	106831960	4065	4065	4065	4065	0
176	20231214	180300	106831960	4065	4065	4065	4065	0
177	20231214	180200	106831960	4065	4065	4065	4065	0
178	20231214	180100	106831960	4065	4065	4065	4065	0
179	20231214	180000	106831960	4065	4065	4065	4065	0
180	20231214	175900	106831960	4065	4065	4065	4065	0
181	20231214	175800	106831960	4065	4065	4065	4065	0
182	20231214	175700	106831960	4065	4065	4065	4065	1121
183	20231214	175600	106831960	4065	4065	4065	4065	0
184	20231214	175500	106831960	4065	4065	4065	4065	0
185	20231214	175400	106831960	4065	4065	4065	4065	0
186	20231214	175300	106831960	4065	4065	4065	4065	0
187	20231214	175200	106831960	4065	4065	4065	4065	0
188	20231214	175100	106831960	4065	4065	4065	4065	0
189	20231214	175000	106831960	4065	4065	4065	4065	0
190	20231214	174900	106831960	4065	4065	4065	4065	0
191	20231214	174800	106831960	4065	4065	4065	4065	0
192	20231214	174700	106831960	4065	4065	4065	4065	0
193	20231214	174600	106831960	4065	4065	4065	4065	0
194	20231214	174500	106831960	4065	4065	4065	4065	0
195	20231214	174400	106831960	4065	4065	4065	4065	0
196	20231214	174300	106831960	4065	4065	4065	4065	0
197	20231214	174200	106831960	4065	4065	4065	4065	0
198	20231214	174100	106831960	4065	4065	4065	4065	0
199	20231214	174000	106831960	4065	4065	4065	4065	0
200	20231214	173900	106831960	4065	4065	4065	4065	0
201	20231214	173800	106831960	4065	4065	4065	4065	0
202	20231214	173700	106831960	4065	4065	4065	4065	0
203	20231214	173600	106831960	4065	4065	4065	4065	0
204	20231214	173500	106831960	4065	4065	4065	4065	0
205	20231214	173400	106831960	4065	4065	4065	4065	0
206	20231214	173300	106831960	4065	4065	4065	4065	0
207	20231214	173200	106831960	4065	4065	4065	4065	0
208	20231214	173100	106831960	4065	4065	4065	4065	0
209	20231214	173000	106831960	4065	4065	4065	4065	0
210	20231214	172900	106831960	4065	4065	4065	4065	0
211	20231214	172800	106831960	4065	4065	4065	4065	0
212	20231214	172700	106831960	4065	4065	4065	4065	1121
213	20231214	172600	106831960	4065	4065	4065	4065	0
214	20231214	172500	106831960	4065	4065	4065	4065	0
215	20231214	172400	106831960	4065	4065	4065	4065	0
216	20231214	172300	106831960	4065	4065	4065	4065	0
217	20231214	172200	106831960	4065	4065	4065	4065	0
218	20231214	172100	106831960	4065	4065	4065	4065	0
219	20231214	172000	106831960	4065	4065	4065	4065	0
220	20231214	171900	106831960	4065	4065	4065	4065	0
221	20231214	171800	106831960	4065	4065	4065	4065	0
222	20231214	171700	106831960	4065	4065	4065	4065	0
223	20231214	171600	106831960	4065	4065	4065	4065	0
224	20231214	171500	106831960	4065	4065	4065	4065	0
225	20231214	171400	106831960	4065	4065	4065	4065	0
226	20231214	171300	106831960	4065	4065	4065	4065	0
227	20231214	171200	106831960	4065	4065	4065	4065	0
228	20231214	171100	106831960	4065	4065	4065	4065	0
229	20231214	171000	106831960	4065	4065	4065	4065	0
230	20231214	170900	106831960	4065	4065	4065	4065	0
231	20231214	170800	106831960	4065	4065	4065	4065	0
232	20231214	170700	106831960	4065	4065	4065	4065	0
233	20231214	170600	106831960	4065	4065	4065	4065	0
234	20231214	170500	106831960	4065	4065	4065	4065	0
235	20231214	170400	106831960	4065	4065	4065	4065	0
236	20231214	170300	106831960	4065	4065	4065	4065	0
237	20231214	170200	106831960	4065	4065	4065	4065	0
238	20231214	170100	106831960	4065	4065	4065	4065	0
239	20231214	170000	106831960	4065	4065	4065	4065	0
240	20231214	165900	106831960	4065	4065	4065	4065	0
241	20231214	165800	106831960	4065	4065	4065	4065	0
242	20231214	165700	106831960	4065	4065	4065	4065	1121
243	20231214	165600	106831960	4065	4065	4065	4065	0
244	20231214	165500	106831960	4065	4065	4065	4065	0
245	20231214	165400	106831960	4065	4065	4065	4065	0
246	20231214	165300	106831960	4065	4065	4065	4065	0
247	20231214	165200	106831960	4065	4065	4065	4065	0
248	20231214	165100	106831960	4065	4065	4065	4065	0
249	20231214	165000	106831960	4065	4065	4065	4065	0
250	20231214	164900	106831960	4065	4065	4065	4065	0
251	20231214	164800	106831960	4065	4065	4065	4065	0
252	20231214	164700	106831960	4065	4065	4065	4065	0
253	20231214	164600	106831960	4065	4065	4065	4065	0
254	20231214	164500	106831960	4065	4065	4065	4065	0
255	20231214	164400	106831960	4065	4065	4065	4065	0
256	20231214	164300	106831960	4065	4065	4065	4065	0
257	20231214	164200	106831960	4065	4065	4065	4065	0
258	20231214	164100	106831960	4065	4065	4065	4065	0
259	20231214	164000	106831960	4065	4065	4065	4065	0
260	20231214	163900	106831960	4065	4065	4065	4065	0
261	20231214	163800	106831960	4065	4065	4065	4065	0
262	20231214	163700	106831960	4065	4065	4065	4065	0
263	20231214	163600	106831960	4065	4065	4065	4065	0
264	20231214	163500	106831960	4065	4065	4065	4065	0
265	20231214	163400	106831960	4065	4065	4065	4065	0
266	20231214	163300	106831960	4065	4065	4065	4065	0
267	20231214	163200	106831960	4065	4065	4065	4065	0
268	20231214	163100	106831960	4065	4065	4065	4065	0
269	20231214	163000	106831960	4065	4065	4065	4065	0
270	20231214	162900	106831960	4065	4065	4065	4065	0
271	20231214	162800	106831960	4065	4065	4065	4065	0
272	20231214	162700	106831960	4065	4065	4065	4065	1121
273	20231214	162600	106831960	4065	4065	4065	4065	0
274	20231214	162500	106831960	4065	4065	4065	4065	0
275	20231214	162400	106831960	4065	4065	4065	4065	0
276	20231214	162300	106831960	4065	4065	4065	4065	0
277	20231214	162200	106831960	4065	4065	4065	4065	0
278	20231214	162100	106831960	4065	4065	4065	4065	0
279	20231214	162000	106831960	4065	4065	4065	4065	0
280	20231214	161900	106831960	4065	4065	4065	4065	0
281	20231214	161800	106831960	4065	4065	4065	4065	0
282	20231214	161700	106831960	4065	4065	4065	4065	0
283	20231214	161600	106831960	4065	4065	4065	4065	0
284	20231214	161500	106831960	4065	4065	4065	4065	0
285	20231214	161400	106831960	4065	4065	4065	4065	0
286	20231214	161300	106831960	4065	4065	4065	4065	0
287	20231214	161200	106831960	4065	4065	4065	4065	0
288	20231214	161100	106831960	4065	4065	4065	4065	0
289	20231214	161000	106831960	4065	4065	4065	4065	0
290	20231214	160900	106831960	4065	4065	4065	4065	0
291	20231214	160800	106831960	4065	4065	4065	4065	0
292	20231214	160700	106831960	4065	4065	4065	4065	0
293	20231214	160600	106831960	4065	4065	4065	4065	0
294	20231214	160500	106831960	4065	4065	4065	4065	0
295	20231214	160400	106831960	4065	4065	4065	4065	0
296	20231214	160300	106831960	4065	4065	4065	4065	0
297	20231214	160200	106831960	4065	4065	4065	4065	0
298	20231214	160100	106831960	4065	4065	4065	4065	0
299	20231214	160000	106831960	4065	4065	4065	4065	0
300	20231214	155900	106831960	4065	4065	4065	4065	0
301	20231214	155800	106831960	4065	4065	4065	4065	0
302	20231214	155700	106831960	4065	4065	4065	4065	1121
303	20231214	155600	106831960	4065	4065	4065	4065	0
304	20231214	155500	106831960	4065	4065	4065	4065	0
305	20231214	155400	106831960	4065	4065	4065	4065	0
306	20231214	155300	106831960	4065	4065	4065	4065	0
307	20231214	155200	106831960	4065	4065	4065	4065	0
308	20231214	155100	106831960	4065	4065	4065	4065	0
309	20231214	155000	106831960	4065	4065	4065	4065	0
310	20231214	154900	106831960	4065	4065	4065	4065	0
311	20231214	154800	106831960	4065	4065	4065	4065	0
312	20231214	154700	106831960	4065	4065	4065	4065	0
313	20231214	154600	106831960	4065	4065	4065	4065	0
314	20231214	154500	106831960	4065	4065	4065	4065	0
315	20231214	154400	106831960	4065	4065	4065	4065	0
316	20231214	154300	106831960	4065	4065	4065	4065	0
317	20231214	154200	106831960	4065	4065	4065	4065	0
318	20231214	154100	106831960	4065	4065	4065	4065	0
319	20231214	154000	106831960	4065	4065	4065	4065	0
320	20231214	153900	106831960	4065	4065	4065	4065	0
321	20231214	153800	106831960	4065	4065	4065	4065	0
322	20231214	153700	106831960	4065	4065	4065	4065	0
323	20231214	153600	106831960	4065	4065	4065	4065	0
324	20231214	153500	106831960	4065	4065	4065	4065	0
325	20231214	153400	106831960	4065	4065	4065	4065	0
326	20231214	153300	106831960	4065	4065	4065	4065	0
327	20231214	153200	106831960	4065	4065	4065	4065	0
328	20231214	153100	106831960	4065	4065	4065	4065	0
329	20231214	153000	106831960	4065	4065	4065	4065	1121
330	20231214	152900	102275095	4070	4070	4070	4070	0
331	20231214	152800	102275095	4070	4070	4070	4070	0
332	20231214	152700	102275095	4070	4070	4070	4070	0
333	20231214	152600	102275095	4070	4070	4070	4070	0
334	20231214	152500	102275095	4070	4070	4070	4070	0
335	20231214	152400	102275095	4070	4070	4070	4070	0
336	20231214	152300	102275095	4070	4070	4070	4070	0
337	20231214	152200	102275095	4070	4070	4070	4070	0
338	20231214	152100	102275095	4070	4070	4070	4070	0
339	20231214	152000	102275095	4070	4070	4070	4070	0
340	20231214	151900	102275095	4070	4070	4070	4070	0
341	20231214	151800	102275095	4070	4070	4070	4070	10
342	20231214	151700	102234395	4075	4075	4075	4075	200
343	20231214	151600	101419395	4085	4085	4085	4085	120
344	20231214	151500	100929195	4085	4085	4085	4085	0
345	20231214	151400	100929195	4085	4085	4085	4085	0
346	20231214	151300	100929195	4085	4085	4085	4085	5
347	20231214	151200	100908770	4065	4065	4065	4065	0
348	20231214	151100	100908770	4065	4075	4075	4065	475
349	20231214	151000	98976690	4085	4085	4085	4085	0
350	20231214	150900	98976690	4085	4085	4085	4085	0
351	20231214	150800	98976690	4085	4085	4085	4085	100
352	20231214	150700	98568190	4085	4085	4085	4085	100
353	20231214	150600	98159690	4090	4090	4090	4090	7
354	20231214	150500	98131060	4080	4080	4080	4080	118
355	20231214	150400	97649620	4075	4075	4075	4075	0
356	20231214	150300	97649620	4075	4075	4075	4075	2
357	20231214	150200	97641470	4070	4070	4070	4070	0
358	20231214	150100	97641470	4070	4070	4070	4070	0
359	20231214	150000	97641470	4070	4070	4070	4070	100
360	20231214	145900	97234470	4070	4070	4070	4070	0
361	20231214	145800	97234470	4070	4070	4070	4070	0
362	20231214	145700	97234470	4070	4070	4070	4070	364
363	20231214	145600	95752990	4070	4075	4075	4070	859
364	20231214	145500	92256610	4075	4075	4075	4075	0
365	20231214	145400	92256610	4075	4075	4075	4075	0
366	20231214	145300	92256610	4075	4075	4075	4075	0
367	20231214	145200	92256610	4075	4075	4075	4075	507
368	20231214	145100	90190585	4075	4075	4075	4075	0
369	20231214	145000	90190585	4075	4075	4075	4075	0
370	20231214	144900	90190585	4075	4075	4075	4075	7
371	20231214	144800	90162060	4075	4075	4075	4075	0
372	20231214	144700	90162060	4075	4075	4075	4075	0
373	20231214	144600	90162060	4075	4075	4075	4075	0
374	20231214	144500	90162060	4075	4080	4080	4075	109
375	20231214	144400	89717350	4080	4080	4080	4080	0
376	20231214	144300	89717350	4080	4080	4080	4080	0
377	20231214	144200	89717350	4080	4080	4080	4080	0
378	20231214	144100	89717350	4080	4080	4080	4080	200
379	20231214	144000	88901350	4075	4075	4075	4075	0
380	20231214	143900	88901350	4075	4075	4075	4075	0
381	20231214	143800	88901350	4075	4075	4075	4075	114
382	20231214	143700	88436800	4075	4075	4075	4075	0
383	20231214	143600	88436800	4075	4075	4075	4075	14
384	20231214	143500	88379750	4075	4075	4075	4075	0
385	20231214	143400	88379750	4075	4075	4075	4075	0
386	20231214	143300	88379750	4075	4075	4075	4075	0
387	20231214	143200	88379750	4075	4075	4075	4075	200
388	20231214	143100	87564750	4075	4075	4075	4075	0
389	20231214	143000	87564750	4075	4075	4075	4075	0
390	20231214	142900	87564750	4075	4075	4075	4075	0
391	20231214	142800	87564750	4075	4075	4075	4075	0
392	20231214	142700	87564750	4075	4075	4075	4075	0
393	20231214	142600	87564750	4075	4075	4075	4075	10
394	20231214	142500	87524000	4090	4075	4090	4075	51
395	20231214	142400	87315440	4075	4090	4090	4075	251
396	20231214	142300	86292095	4080	4080	4080	4080	0
397	20231214	142200	86292095	4080	4080	4080	4080	30
398	20231214	142100	86169695	4080	4080	4080	4080	30
399	20231214	142000	86047295	4075	4075	4075	4075	0
400	20231214	141900	86047295	4075	4075	4075	4075	0
401	20231214	141800	86047295	4075	4075	4075	4075	0
402	20231214	141700	86047295	4075	4075	4075	4075	0
403	20231214	141600	86047295	4075	4075	4075	4075	0
404	20231214	141500	86047295	4075	4075	4075	4075	0
405	20231214	141400	86047295	4075	4075	4075	4075	0
406	20231214	141300	86047295	4075	4075	4075	4075	0
407	20231214	141200	86047295	4075	4075	4075	4075	0
408	20231214	141100	86047295	4075	4075	4075	4075	0
409	20231214	141000	86047295	4075	4075	4075	4075	0
410	20231214	140900	86047295	4075	4075	4075	4075	0
411	20231214	140800	86047295	4075	4075	4075	4075	0
412	20231214	140700	86047295	4075	4075	4075	4075	5
413	20231214	140600	86026920	4075	4075	4075	4075	0
414	20231214	140500	86026920	4075	4075	4075	4075	0
415	20231214	140400	86026920	4075	4075	4075	4075	0
416	20231214	140300	86026920	4075	4075	4075	4075	0
417	20231214	140200	86026920	4075	4075	4075	4075	0
418	20231214	140100	86026920	4075	4075	4075	4075	0
419	20231214	140000	86026920	4075	4075	4075	4075	0
420	20231214	135900	86026920	4075	4075	4075	4075	0
421	20231214	135800	86026920	4075	4075	4075	4075	0
422	20231214	135700	86026920	4075	4075	4075	4075	0
423	20231214	135600	86026920	4075	4075	4075	4075	103
424	20231214	135500	85607195	4070	4070	4070	4070	97
425	20231214	135400	85212405	4070	4070	4070	4070	100
426	20231214	135300	84805405	4075	4075	4075	4075	0
427	20231214	135200	84805405	4075	4075	4075	4075	0
428	20231214	135100	84805405	4075	4075	4075	4075	0
429	20231214	135000	84805405	4075	4075	4075	4075	0
430	20231214	134900	84805405	4075	4075	4075	4075	0
431	20231214	134800	84805405	4075	4075	4075	4075	0
432	20231214	134700	84805405	4075	4075	4075	4075	0
433	20231214	134600	84805405	4075	4075	4075	4075	53
434	20231214	134500	84589430	4075	4075	4075	4075	0
435	20231214	134400	84589430	4075	4075	4075	4075	0
436	20231214	134300	84589430	4075	4075	4075	4075	0
437	20231214	134200	84589430	4075	4075	4075	4075	0
438	20231214	134100	84589430	4075	4075	4075	4075	0
439	20231214	134000	84589430	4075	4075	4075	4075	0
440	20231214	133900	84589430	4075	4075	4075	4075	0
441	20231214	133800	84589430	4075	4075	4075	4075	0
442	20231214	133700	84589430	4075	4075	4075	4075	0
443	20231214	133600	84589430	4075	4075	4075	4075	0
444	20231214	133500	84589430	4075	4075	4075	4075	0
445	20231214	133400	84589430	4075	4075	4075	4075	10
446	20231214	133300	84548680	4075	4075	4075	4075	0
447	20231214	133200	84548680	4075	4075	4075	4075	0
448	20231214	133100	84548680	4075	4075	4075	4075	0
449	20231214	133000	84548680	4075	4075	4075	4075	0
450	20231214	132900	84548680	4075	4075	4075	4075	0
451	20231214	132800	84548680	4075	4075	4075	4075	0
452	20231214	132700	84548680	4075	4075	4075	4075	0
453	20231214	132600	84548680	4075	4075	4075	4075	0
454	20231214	132500	84548680	4075	4075	4075	4075	0
455	20231214	132400	84548680	4075	4075	4075	4075	0
456	20231214	132300	84548680	4075	4075	4075	4075	0
457	20231214	132200	84548680	4075	4075	4075	4075	0
458	20231214	132100	84548680	4075	4075	4075	4075	0
459	20231214	132000	84548680	4075	4075	4075	4075	0
460	20231214	131900	84548680	4075	4075	4075	4075	0
461	20231214	131800	84548680	4075	4075	4075	4075	0
462	20231214	131700	84548680	4075	4075	4075	4075	0
463	20231214	131600	84548680	4075	4075	4075	4075	100
464	20231214	131500	84141180	4075	4075	4075	4075	0
465	20231214	131400	84141180	4075	4075	4075	4075	0
466	20231214	131300	84141180	4075	4075	4075	4075	0
467	20231214	131200	84141180	4075	4075	4075	4075	9
468	20231214	131100	84104505	4090	4090	4090	4090	0
469	20231214	131000	84104505	4090	4090	4090	4090	0
470	20231214	130900	84104505	4090	4090	4090	4090	0
471	20231214	130800	84104505	4090	4090	4090	4090	0
472	20231214	130700	84104505	4090	4090	4090	4090	0
473	20231214	130600	84104505	4090	4090	4090	4090	1
474	20231214	130500	84100415	4075	4075	4075	4075	0
475	20231214	130400	84100415	4075	4075	4075	4075	0
476	20231214	130300	84100415	4075	4075	4075	4075	0
477	20231214	130200	84100415	4075	4075	4075	4075	0
478	20231214	130100	84100415	4075	4075	4075	4075	11
479	20231214	130000	84055590	4080	4080	4080	4080	0
480	20231214	125900	84055590	4080	4080	4080	4080	1
481	20231214	125800	84051510	4090	4090	4090	4090	0
482	20231214	125700	84051510	4090	4090	4090	4090	0
483	20231214	125600	84051510	4090	4090	4090	4090	0
484	20231214	125500	84051510	4090	4090	4090	4090	0
485	20231214	125400	84051510	4090	4090	4090	4090	0
486	20231214	125300	84051510	4090	4090	4090	4090	0
487	20231214	125200	84051510	4090	4090	4090	4090	0
488	20231214	125100	84051510	4090	4090	4090	4090	4
489	20231214	125000	84035150	4085	4085	4085	4085	0
490	20231214	124900	84035150	4085	4085	4085	4085	2
491	20231214	124800	84026980	4080	4080	4080	4080	2
492	20231214	124700	84018820	4075	4075	4075	4075	0
493	20231214	124600	84018820	4075	4075	4075	4075	0
494	20231214	124500	84018820	4075	4075	4075	4075	0
495	20231214	124400	84018820	4075	4075	4075	4075	192
496	20231214	124300	83236420	4075	4075	4075	4075	0
497	20231214	124200	83236420	4075	4075	4075	4075	1
498	20231214	124100	83232345	4075	4075	4075	4075	0
499	20231214	124000	83232345	4075	4075	4075	4075	0
500	20231214	123900	83232345	4075	4075	4075	4075	0
501	20231214	123800	83232345	4075	4075	4075	4075	0
502	20231214	123700	83232345	4075	4075	4075	4075	0
503	20231214	123600	83232345	4075	4075	4075	4075	0
504	20231214	123500	83232345	4075	4075	4075	4075	0
505	20231214	123400	83232345	4075	4075	4075	4075	0
506	20231214	123300	83232345	4075	4075	4075	4075	0
507	20231214	123200	83232345	4075	4075	4075	4075	0
508	20231214	123100	83232345	4075	4075	4075	4075	0
509	20231214	123000	83232345	4075	4075	4075	4075	0
510	20231214	122900	83232345	4075	4075	4075	4075	0
511	20231214	122800	83232345	4075	4075	4075	4075	0
512	20231214	122700	83232345	4075	4075	4075	4075	112
513	20231214	122600	82775945	4070	4070	4070	4070	0
514	20231214	122500	82775945	4070	4070	4070	4070	1
515	20231214	122400	82771875	4075	4075	4075	4075	0
516	20231214	122300	82771875	4075	4075	4075	4075	0
517	20231214	122200	82771875	4075	4075	4075	4075	8
518	20231214	122100	82739275	4075	4075	4075	4075	0
519	20231214	122000	82739275	4075	4075	4075	4075	0
520	20231214	121900	82739275	4075	4075	4075	4075	2
521	20231214	121800	82731125	4070	4070	4070	4070	0
522	20231214	121700	82731125	4070	4070	4070	4070	0
523	20231214	121600	82731125	4070	4070	4070	4070	0
524	20231214	121500	82731125	4070	4070	4070	4070	0
525	20231214	121400	82731125	4070	4070	4070	4070	0
526	20231214	121300	82731125	4070	4070	4070	4070	0
527	20231214	121200	82731125	4070	4070	4070	4070	0
528	20231214	121100	82731125	4070	4070	4070	4070	0
529	20231214	121000	82731125	4070	4070	4070	4070	1
530	20231214	120900	82727055	4065	4065	4065	4065	0
531	20231214	120800	82727055	4065	4065	4065	4065	0
532	20231214	120700	82727055	4065	4065	4065	4065	0
533	20231214	120600	82727055	4065	4085	4085	4065	3000
534	20231214	120500	70497705	4085	4085	4085	4085	0
535	20231214	120400	70497705	4085	4085	4085	4085	600
536	20231214	120300	68046705	4100	4100	4100	4100	0
537	20231214	120200	68046705	4100	4100	4100	4100	0
538	20231214	120100	68046705	4100	4100	4100	4100	11
539	20231214	120000	68001605	4085	4085	4085	4085	0
540	20231214	115900	68001605	4085	4085	4085	4085	0
541	20231214	115800	68001605	4085	4085	4085	4085	0
542	20231214	115700	68001605	4085	4085	4085	4085	0
543	20231214	115600	68001605	4085	4085	4085	4085	0
544	20231214	115500	68001605	4085	4085	4085	4085	50
545	20231214	115400	67797355	4100	4100	4100	4100	0
546	20231214	115300	67797355	4100	4100	4100	4100	0
547	20231214	115200	67797355	4100	4100	4100	4100	0
548	20231214	115100	67797355	4100	4100	4100	4100	0
549	20231214	115000	67797355	4100	4100	4100	4100	0
550	20231214	114900	67797355	4100	4100	4100	4100	0
551	20231214	114800	67797355	4100	4100	4100	4100	0
552	20231214	114700	67797355	4100	4100	4100	4100	0
553	20231214	114600	67797355	4100	4100	4100	4100	0
554	20231214	114500	67797355	4100	4100	4100	4100	0
555	20231214	114400	67797355	4100	4100	4100	4100	20
556	20231214	114300	67715355	4100	4100	4100	4100	0
557	20231214	114200	67715355	4100	4100	4100	4100	0
558	20231214	114100	67715355	4100	4100	4100	4100	0
559	20231214	114000	67715355	4100	4100	4100	4100	0
560	20231214	113900	67715355	4100	4100	4100	4100	0
561	20231214	113800	67715355	4100	4100	4100	4100	0
562	20231214	113700	67715355	4100	4100	4100	4100	100
563	20231214	113600	67305355	4100	4100	4100	4100	0
564	20231214	113500	67305355	4100	4100	4100	4100	0
565	20231214	113400	67305355	4100	4100	4100	4100	0
566	20231214	113300	67305355	4100	4100	4100	4100	0
567	20231214	113200	67305355	4100	4100	4100	4100	0
568	20231214	113100	67305355	4100	4100	4100	4100	0
569	20231214	113000	67305355	4100	4100	4100	4100	0
570	20231214	112900	67305355	4100	4100	4100	4100	0
571	20231214	112800	67305355	4100	4100	4100	4100	0
572	20231214	112700	67305355	4100	4100	4100	4100	0
573	20231214	112600	67305355	4100	4100	4100	4100	0
574	20231214	112500	67305355	4100	4100	4100	4100	243
575	20231214	112400	66309055	4100	4100	4100	4100	0
576	20231214	112300	66309055	4100	4100	4100	4100	0
577	20231214	112200	66309055	4100	4085	4100	4085	134
578	20231214	112100	65761650	4090	4090	4090	4090	0
579	20231214	112000	65761650	4090	4090	4090	4090	0
580	20231214	111900	65761650	4090	4090	4090	4090	253
581	20231214	111800	64726880	4100	4100	4100	4100	30
582	20231214	111700	64603880	4100	4100	4100	4100	0
583	20231214	111600	64603880	4100	4100	4100	4100	0
584	20231214	111500	64603880	4100	4100	4100	4100	0
585	20231214	111400	64603880	4100	4100	4100	4100	0
586	20231214	111300	64603880	4100	4100	4100	4100	0
587	20231214	111200	64603880	4100	4100	4100	4100	0
588	20231214	111100	64603880	4100	4100	4100	4100	0
589	20231214	111000	64603880	4100	4100	4100	4100	0
590	20231214	110900	64603880	4100	4100	4100	4100	0
591	20231214	110800	64603880	4100	4100	4100	4100	0
592	20231214	110700	64603880	4100	4100	4100	4100	0
593	20231214	110600	64603880	4100	4100	4100	4100	0
594	20231214	110500	64603880	4100	4100	4100	4100	0
595	20231214	110400	64603880	4100	4100	4100	4100	0
596	20231214	110300	64603880	4100	4100	4100	4100	0
597	20231214	110200	64603880	4100	4100	4100	4100	0
598	20231214	110100	64603880	4100	4100	4100	4100	0
599	20231214	110000	64603880	4100	4100	4100	4100	0
600	20231214	105900	64603880	4100	4100	4100	4100	0
601	20231214	105800	64603880	4100	4100	4100	4100	0
602	20231214	105700	64603880	4100	4100	4100	4100	0
603	20231214	105600	64603880	4100	4100	4100	4100	0
604	20231214	105500	64603880	4100	4100	4100	4100	0
605	20231214	105400	64603880	4100	4100	4100	4100	0
606	20231214	105300	64603880	4100	4100	4100	4100	0
607	20231214	105200	64603880	4100	4100	4100	4100	0
608	20231214	105100	64603880	4100	4100	4100	4100	0
609	20231214	105000	64603880	4100	4100	4100	4100	0
610	20231214	104900	64603880	4100	4100	4100	4100	0
611	20231214	104800	64603880	4100	4100	4100	4100	0
612	20231214	104700	64603880	4100	4100	4100	4100	0
613	20231214	104600	64603880	4100	4100	4100	4100	0
614	20231214	104500	64603880	4100	4100	4100	4100	0
615	20231214	104400	64603880	4100	4100	4100	4100	0
616	20231214	104300	64603880	4100	4100	4100	4100	0
617	20231214	104200	64603880	4100	4100	4100	4100	0
618	20231214	104100	64603880	4100	4100	4100	4085	14
619	20231214	104000	64546510	4100	4100	4100	4100	0
620	20231214	103900	64546510	4100	4100	4100	4100	0
621	20231214	103800	64546510	4100	4100	4100	4100	0
622	20231214	103700	64546510	4100	4100	4100	4100	285
623	20231214	103600	63378010	4085	4085	4085	4085	0
624	20231214	103500	63378010	4085	4085	4085	4085	0
625	20231214	103400	63378010	4085	4085	4085	4085	1
626	20231214	103300	63373925	4100	4095	4100	4095	147
627	20231214	103200	62771230	4085	4085	4085	4085	0
628	20231214	103100	62771230	4085	4085	4085	4085	563
629	20231214	103000	60471375	4095	4095	4095	4095	1
630	20231214	102900	60467280	4080	4080	4080	4080	0
631	20231214	102800	60467280	4080	4080	4080	4080	28
632	20231214	102700	60353040	4090	4095	4095	4090	2146
633	20231214	102600	51575330	4095	4095	4095	4095	14
634	20231214	102500	51518000	4100	4100	4100	4100	0
635	20231214	102400	51518000	4100	4100	4100	4100	0
636	20231214	102300	51518000	4100	4100	4100	4100	0
637	20231214	102200	51518000	4100	4100	4100	4100	0
638	20231214	102100	51518000	4100	4100	4100	4100	10
639	20231214	102000	51477000	4100	4100	4100	4100	30
640	20231214	101900	51354000	4100	4100	4100	4100	0
641	20231214	101800	51354000	4100	4100	4100	4100	0
642	20231214	101700	51354000	4100	4100	4100	4100	4
643	20231214	101600	51337600	4100	4100	4100	4100	0
644	20231214	101500	51337600	4100	4100	4100	4100	0
645	20231214	101400	51337600	4100	4100	4100	4100	0
646	20231214	101300	51337600	4100	4100	4100	4100	4
647	20231214	101200	51321200	4100	4100	4100	4100	0
648	20231214	101100	51321200	4100	4100	4100	4100	1112
649	20231214	101000	46762000	4110	4110	4110	4110	0
650	20231214	100900	46762000	4110	4110	4110	4110	0
651	20231214	100800	46762000	4110	4110	4110	4110	0
652	20231214	100700	46762000	4110	4110	4110	4110	0
653	20231214	100600	46762000	4110	4110	4110	4110	100
654	20231214	100500	46351000	4100	4100	4100	4100	0
655	20231214	100400	46351000	4100	4100	4100	4100	101
656	20231214	100300	45936900	4100	4100	4100	4100	539
657	20231214	100200	43727000	4100	4100	4100	4100	1000
658	20231214	100100	39627000	4100	4100	4100	4100	0
659	20231214	100000	39627000	4100	4100	4100	4100	0
660	20231214	095900	39627000	4100	4100	4100	4100	21
661	20231214	095800	39540900	4095	4095	4095	4095	0
662	20231214	095700	39540900	4095	4095	4095	4095	100
663	20231214	095600	39131400	4095	4095	4095	4095	2
664	20231214	095500	39123210	4125	4125	4125	4125	0
665	20231214	095400	39123210	4125	4125	4125	4125	0
666	20231214	095300	39123210	4125	4125	4125	4125	0
667	20231214	095200	39123210	4125	4125	4125	4125	10
668	20231214	095100	39081960	4125	4125	4125	4125	0
669	20231214	095000	39081960	4125	4125	4125	4125	0
670	20231214	094900	39081960	4125	4125	4125	4125	0
671	20231214	094800	39081960	4125	4125	4125	4125	0
672	20231214	094700	39081960	4125	4125	4125	4125	0
673	20231214	094600	39081960	4125	4125	4125	4125	0
674	20231214	094500	39081960	4125	4125	4125	4125	200
675	20231214	094400	38256960	4125	4125	4125	4125	7
676	20231214	094300	38228085	4130	4130	4130	4130	0
677	20231214	094200	38228085	4130	4130	4130	4130	3
678	20231214	094100	38215695	4120	4105	4120	4105	440
679	20231214	094000	36409480	4105	4105	4105	4105	0
680	20231214	093900	36409480	4105	4105	4105	4105	0
681	20231214	093800	36409480	4105	4105	4105	4105	2
682	20231214	093700	36401270	4105	4105	4105	4105	16
683	20231214	093600	36335590	4105	4105	4105	4105	0
684	20231214	093500	36335590	4105	4105	4105	4105	0
685	20231214	093400	36335590	4105	4085	4105	4085	4
686	20231214	093300	36319210	4085	4085	4085	4085	0
687	20231214	093200	36319210	4085	4085	4085	4085	600
688	20231214	093100	33868210	4085	4085	4085	4085	166
689	20231214	093000	33190100	4105	4105	4105	4105	103
690	20231214	092900	32767285	4105	4110	4110	4105	468
691	20231214	092800	30846095	4105	4105	4105	4105	2195
692	20231214	092700	21835620	4105	4105	4105	4105	1
693	20231214	092600	21831515	4105	4105	4105	4085	12
694	20231214	092500	21782395	4085	4085	4085	4085	37
695	20231214	092400	21631250	4085	4085	4085	4085	0
696	20231214	092300	21631250	4085	4095	4100	4085	1077
697	20231214	092200	17216405	4090	4085	4090	4085	149
698	20231214	092100	16607735	4070	4070	4070	4070	0
699	20231214	092000	16607735	4070	4070	4070	4070	0
700	20231214	091900	16607735	4070	4070	4070	4070	0
701	20231214	091800	16607735	4070	4070	4070	4070	100
702	20231214	091700	16200735	4085	4085	4085	4085	3
703	20231214	091600	16188480	4085	4085	4085	4085	1
704	20231214	091500	16184395	4050	4070	4070	4050	1461
705	20231214	091400	10255385	4080	4080	4080	4080	0
706	20231214	091300	10255385	4080	4070	4080	4070	271
707	20231214	091200	9151845	4075	4075	4075	4075	0
708	20231214	091100	9151845	4075	4075	4075	4075	330
709	20231214	091000	7807095	4075	4070	4075	4070	1060
710	20231214	090900	3487895	4075	4075	4075	4075	201
711	20231214	090800	2668820	4070	4070	4070	4070	400
712	20231214	090700	1040820	4070	4070	4070	4070	42
713	20231214	090600	869880	4070	4065	4070	4065	27
714	20231214	090500	760100	4065	4065	4065	4065	0
715	20231214	090400	760100	4065	4065	4070	4065	5
716	20231214	090300	739770	4080	4080	4080	4080	0
717	20231214	090200	739770	4080	4080	4080	4080	40
718	20231214	090100	576570	4080	4075	4080	4075	3
719	20231214	090000	564340	4060	4060	4060	4060	139