KissMeData/188260/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202800	508746400	4145	4145	4145	4145	2212
3	20231214	202700	508746400	4145	4145	4145	4145	0
4	20231214	202600	508746400	4145	4145	4145	4145	0
5	20231214	202500	508746400	4145	4145	4145	4145	0
6	20231214	202400	508746400	4145	4145	4145	4145	0
7	20231214	202300	508746400	4145	4145	4145	4145	0
8	20231214	202200	508746400	4145	4145	4145	4145	0
9	20231214	202100	508746400	4145	4145	4145	4145	0
10	20231214	202000	508746400	4145	4145	4145	4145	0
11	20231214	201900	508746400	4145	4145	4145	4145	0
12	20231214	201800	508746400	4145	4145	4145	4145	0
13	20231214	201700	508746400	4145	4145	4145	4145	0
14	20231214	201600	508746400	4145	4145	4145	4145	0
15	20231214	201500	508746400	4145	4145	4145	4145	0
16	20231214	201400	508746400	4145	4145	4145	4145	0
17	20231214	201300	508746400	4145	4145	4145	4145	0
18	20231214	201200	508746400	4145	4145	4145	4145	0
19	20231214	201100	508746400	4145	4145	4145	4145	0
20	20231214	201000	508746400	4145	4145	4145	4145	0
21	20231214	200900	508746400	4145	4145	4145	4145	0
22	20231214	200800	508746400	4145	4145	4145	4145	0
23	20231214	200700	508746400	4145	4145	4145	4145	0
24	20231214	200600	508746400	4145	4145	4145	4145	0
25	20231214	200500	508746400	4145	4145	4145	4145	0
26	20231214	200400	508746400	4145	4145	4145	4145	0
27	20231214	200300	508746400	4145	4145	4145	4145	0
28	20231214	200200	508746400	4145	4145	4145	4145	0
29	20231214	200100	508746400	4145	4145	4145	4145	0
30	20231214	200000	508746400	4145	4145	4145	4145	0
31	20231214	195900	508746400	4145	4145	4145	4145	0
32	20231214	195800	508746400	4145	4145	4145	4145	2212
33	20231214	195700	508746400	4145	4145	4145	4145	0
34	20231214	195600	508746400	4145	4145	4145	4145	0
35	20231214	195500	508746400	4145	4145	4145	4145	0
36	20231214	195400	508746400	4145	4145	4145	4145	0
37	20231214	195300	508746400	4145	4145	4145	4145	0
38	20231214	195200	508746400	4145	4145	4145	4145	0
39	20231214	195100	508746400	4145	4145	4145	4145	0
40	20231214	195000	508746400	4145	4145	4145	4145	0
41	20231214	194900	508746400	4145	4145	4145	4145	0
42	20231214	194800	508746400	4145	4145	4145	4145	0
43	20231214	194700	508746400	4145	4145	4145	4145	0
44	20231214	194600	508746400	4145	4145	4145	4145	0
45	20231214	194500	508746400	4145	4145	4145	4145	0
46	20231214	194400	508746400	4145	4145	4145	4145	0
47	20231214	194300	508746400	4145	4145	4145	4145	0
48	20231214	194200	508746400	4145	4145	4145	4145	0
49	20231214	194100	508746400	4145	4145	4145	4145	0
50	20231214	194000	508746400	4145	4145	4145	4145	0
51	20231214	193900	508746400	4145	4145	4145	4145	0
52	20231214	193800	508746400	4145	4145	4145	4145	0
53	20231214	193700	508746400	4145	4145	4145	4145	0
54	20231214	193600	508746400	4145	4145	4145	4145	0
55	20231214	193500	508746400	4145	4145	4145	4145	0
56	20231214	193400	508746400	4145	4145	4145	4145	0
57	20231214	193300	508746400	4145	4145	4145	4145	0
58	20231214	193200	508746400	4145	4145	4145	4145	0
59	20231214	193100	508746400	4145	4145	4145	4145	0
60	20231214	193000	508746400	4145	4145	4145	4145	0
61	20231214	192900	508746400	4145	4145	4145	4145	0
62	20231214	192800	508746400	4145	4145	4145	4145	2212
63	20231214	192700	508746400	4145	4145	4145	4145	0
64	20231214	192600	508746400	4145	4145	4145	4145	0
65	20231214	192500	508746400	4145	4145	4145	4145	0
66	20231214	192400	508746400	4145	4145	4145	4145	0
67	20231214	192300	508746400	4145	4145	4145	4145	0
68	20231214	192200	508746400	4145	4145	4145	4145	0
69	20231214	192100	508746400	4145	4145	4145	4145	0
70	20231214	192000	508746400	4145	4145	4145	4145	0
71	20231214	191900	508746400	4145	4145	4145	4145	0
72	20231214	191800	508746400	4145	4145	4145	4145	0
73	20231214	191700	508746400	4145	4145	4145	4145	0
74	20231214	191600	508746400	4145	4145	4145	4145	0
75	20231214	191500	508746400	4145	4145	4145	4145	0
76	20231214	191400	508746400	4145	4145	4145	4145	0
77	20231214	191300	508746400	4145	4145	4145	4145	0
78	20231214	191200	508746400	4145	4145	4145	4145	0
79	20231214	191100	508746400	4145	4145	4145	4145	0
80	20231214	191000	508746400	4145	4145	4145	4145	0
81	20231214	190900	508746400	4145	4145	4145	4145	0
82	20231214	190800	508746400	4145	4145	4145	4145	0
83	20231214	190700	508746400	4145	4145	4145	4145	0
84	20231214	190600	508746400	4145	4145	4145	4145	0
85	20231214	190500	508746400	4145	4145	4145	4145	0
86	20231214	190400	508746400	4145	4145	4145	4145	0
87	20231214	190300	508746400	4145	4145	4145	4145	0
88	20231214	190200	508746400	4145	4145	4145	4145	0
89	20231214	190100	508746400	4145	4145	4145	4145	0
90	20231214	190000	508746400	4145	4145	4145	4145	0
91	20231214	185900	508746400	4145	4145	4145	4145	0
92	20231214	185800	508746400	4145	4145	4145	4145	2212
93	20231214	185700	508746400	4145	4145	4145	4145	0
94	20231214	185600	508746400	4145	4145	4145	4145	0
95	20231214	185500	508746400	4145	4145	4145	4145	0
96	20231214	185400	508746400	4145	4145	4145	4145	0
97	20231214	185300	508746400	4145	4145	4145	4145	0
98	20231214	185200	508746400	4145	4145	4145	4145	0
99	20231214	185100	508746400	4145	4145	4145	4145	0
100	20231214	185000	508746400	4145	4145	4145	4145	0
101	20231214	184900	508746400	4145	4145	4145	4145	0
102	20231214	184800	508746400	4145	4145	4145	4145	0
103	20231214	184700	508746400	4145	4145	4145	4145	0
104	20231214	184600	508746400	4145	4145	4145	4145	0
105	20231214	184500	508746400	4145	4145	4145	4145	0
106	20231214	184400	508746400	4145	4145	4145	4145	0
107	20231214	184300	508746400	4145	4145	4145	4145	0
108	20231214	184200	508746400	4145	4145	4145	4145	0
109	20231214	184100	508746400	4145	4145	4145	4145	0
110	20231214	184000	508746400	4145	4145	4145	4145	0
111	20231214	183900	508746400	4145	4145	4145	4145	0
112	20231214	183800	508746400	4145	4145	4145	4145	0
113	20231214	183700	508746400	4145	4145	4145	4145	0
114	20231214	183600	508746400	4145	4145	4145	4145	0
115	20231214	183500	508746400	4145	4145	4145	4145	0
116	20231214	183400	508746400	4145	4145	4145	4145	0
117	20231214	183300	508746400	4145	4145	4145	4145	0
118	20231214	183200	508746400	4145	4145	4145	4145	0
119	20231214	183100	508746400	4145	4145	4145	4145	0
120	20231214	183000	508746400	4145	4145	4145	4145	0
121	20231214	182900	508746400	4145	4145	4145	4145	0
122	20231214	182800	508746400	4145	4145	4145	4145	2212
123	20231214	182700	508746400	4145	4145	4145	4145	0
124	20231214	182600	508746400	4145	4145	4145	4145	0
125	20231214	182500	508746400	4145	4145	4145	4145	0
126	20231214	182400	508746400	4145	4145	4145	4145	0
127	20231214	182300	508746400	4145	4145	4145	4145	0
128	20231214	182200	508746400	4145	4145	4145	4145	0
129	20231214	182100	508746400	4145	4145	4145	4145	0
130	20231214	182000	508746400	4145	4145	4145	4145	0
131	20231214	181900	508746400	4145	4145	4145	4145	0
132	20231214	181800	508746400	4145	4145	4145	4145	0
133	20231214	181700	508746400	4145	4145	4145	4145	0
134	20231214	181600	508746400	4145	4145	4145	4145	0
135	20231214	181500	508746400	4145	4145	4145	4145	0
136	20231214	181400	508746400	4145	4145	4145	4145	0
137	20231214	181300	508746400	4145	4145	4145	4145	0
138	20231214	181200	508746400	4145	4145	4145	4145	0
139	20231214	181100	508746400	4145	4145	4145	4145	0
140	20231214	181000	508746400	4145	4145	4145	4145	0
141	20231214	180900	508746400	4145	4145	4145	4145	0
142	20231214	180800	508746400	4145	4145	4145	4145	0
143	20231214	180700	508746400	4145	4145	4145	4145	0
144	20231214	180600	508746400	4145	4145	4145	4145	0
145	20231214	180500	508746400	4145	4145	4145	4145	0
146	20231214	180400	508746400	4145	4145	4145	4145	0
147	20231214	180300	508746400	4145	4145	4145	4145	0
148	20231214	180200	508746400	4145	4145	4145	4145	0
149	20231214	180100	508746400	4145	4145	4145	4145	0
150	20231214	180000	508746400	4145	4145	4145	4145	0
151	20231214	175900	508746400	4145	4145	4145	4145	0
152	20231214	175800	508746400	4145	4145	4145	4145	2212
153	20231214	175700	508746400	4145	4145	4145	4145	0
154	20231214	175600	508746400	4145	4145	4145	4145	0
155	20231214	175500	508746400	4145	4145	4145	4145	0
156	20231214	175400	508746400	4145	4145	4145	4145	0
157	20231214	175300	508746400	4145	4145	4145	4145	0
158	20231214	175200	508746400	4145	4145	4145	4145	0
159	20231214	175100	508746400	4145	4145	4145	4145	0
160	20231214	175000	508746400	4145	4145	4145	4145	0
161	20231214	174900	508746400	4145	4145	4145	4145	0
162	20231214	174800	508746400	4145	4145	4145	4145	0
163	20231214	174700	508746400	4145	4145	4145	4145	0
164	20231214	174600	508746400	4145	4145	4145	4145	0
165	20231214	174500	508746400	4145	4145	4145	4145	0
166	20231214	174400	508746400	4145	4145	4145	4145	0
167	20231214	174300	508746400	4145	4145	4145	4145	0
168	20231214	174200	508746400	4145	4145	4145	4145	0
169	20231214	174100	508746400	4145	4145	4145	4145	0
170	20231214	174000	508746400	4145	4145	4145	4145	0
171	20231214	173900	508746400	4145	4145	4145	4145	0
172	20231214	173800	508746400	4145	4145	4145	4145	0
173	20231214	173700	508746400	4145	4145	4145	4145	0
174	20231214	173600	508746400	4145	4145	4145	4145	0
175	20231214	173500	508746400	4145	4145	4145	4145	0
176	20231214	173400	508746400	4145	4145	4145	4145	0
177	20231214	173300	508746400	4145	4145	4145	4145	0
178	20231214	173200	508746400	4145	4145	4145	4145	0
179	20231214	173100	508746400	4145	4145	4145	4145	0
180	20231214	173000	508746400	4145	4145	4145	4145	0
181	20231214	172900	508746400	4145	4145	4145	4145	0
182	20231214	172800	508746400	4145	4145	4145	4145	2212
183	20231214	172700	508746400	4145	4145	4145	4145	0
184	20231214	172600	508746400	4145	4145	4145	4145	0
185	20231214	172500	508746400	4145	4145	4145	4145	0
186	20231214	172400	508746400	4145	4145	4145	4145	0
187	20231214	172300	508746400	4145	4145	4145	4145	0
188	20231214	172200	508746400	4145	4145	4145	4145	0
189	20231214	172100	508746400	4145	4145	4145	4145	0
190	20231214	172000	508746400	4145	4145	4145	4145	0
191	20231214	171900	508746400	4145	4145	4145	4145	0
192	20231214	171800	508746400	4145	4145	4145	4145	0
193	20231214	171700	508746400	4145	4145	4145	4145	0
194	20231214	171600	508746400	4145	4145	4145	4145	0
195	20231214	171500	508746400	4145	4145	4145	4145	0
196	20231214	171400	508746400	4145	4145	4145	4145	0
197	20231214	171300	508746400	4145	4145	4145	4145	0
198	20231214	171200	508746400	4145	4145	4145	4145	0
199	20231214	171100	508746400	4145	4145	4145	4145	0
200	20231214	171000	508746400	4145	4145	4145	4145	0
201	20231214	170900	508746400	4145	4145	4145	4145	0
202	20231214	170800	508746400	4145	4145	4145	4145	0
203	20231214	170700	508746400	4145	4145	4145	4145	0
204	20231214	170600	508746400	4145	4145	4145	4145	0
205	20231214	170500	508746400	4145	4145	4145	4145	0
206	20231214	170400	508746400	4145	4145	4145	4145	0
207	20231214	170300	508746400	4145	4145	4145	4145	0
208	20231214	170200	508746400	4145	4145	4145	4145	0
209	20231214	170100	508746400	4145	4145	4145	4145	0
210	20231214	170000	508746400	4145	4145	4145	4145	0
211	20231214	165900	508746400	4145	4145	4145	4145	0
212	20231214	165800	508746400	4145	4145	4145	4145	2212
213	20231214	165700	508746400	4145	4145	4145	4145	0
214	20231214	165600	508746400	4145	4145	4145	4145	0
215	20231214	165500	508746400	4145	4145	4145	4145	0
216	20231214	165400	508746400	4145	4145	4145	4145	0
217	20231214	165300	508746400	4145	4145	4145	4145	0
218	20231214	165200	508746400	4145	4145	4145	4145	0
219	20231214	165100	508746400	4145	4145	4145	4145	0
220	20231214	165000	508746400	4145	4145	4145	4145	0
221	20231214	164900	508746400	4145	4145	4145	4145	0
222	20231214	164800	508746400	4145	4145	4145	4145	0
223	20231214	164700	508746400	4145	4145	4145	4145	0
224	20231214	164600	508746400	4145	4145	4145	4145	0
225	20231214	164500	508746400	4145	4145	4145	4145	0
226	20231214	164400	508746400	4145	4145	4145	4145	0
227	20231214	164300	508746400	4145	4145	4145	4145	0
228	20231214	164200	508746400	4145	4145	4145	4145	0
229	20231214	164100	508746400	4145	4145	4145	4145	0
230	20231214	164000	508746400	4145	4145	4145	4145	0
231	20231214	163900	508746400	4145	4145	4145	4145	0
232	20231214	163800	508746400	4145	4145	4145	4145	0
233	20231214	163700	508746400	4145	4145	4145	4145	0
234	20231214	163600	508746400	4145	4145	4145	4145	0
235	20231214	163500	508746400	4145	4145	4145	4145	0
236	20231214	163400	508746400	4145	4145	4145	4145	0
237	20231214	163300	508746400	4145	4145	4145	4145	0
238	20231214	163200	508746400	4145	4145	4145	4145	0
239	20231214	163100	508746400	4145	4145	4145	4145	0
240	20231214	163000	508746400	4145	4145	4145	4145	0
241	20231214	162900	508746400	4145	4145	4145	4145	0
242	20231214	162800	508746400	4145	4145	4145	4145	2212
243	20231214	162700	508746400	4145	4145	4145	4145	0
244	20231214	162600	508746400	4145	4145	4145	4145	0
245	20231214	162500	508746400	4145	4145	4145	4145	0
246	20231214	162400	508746400	4145	4145	4145	4145	0
247	20231214	162300	508746400	4145	4145	4145	4145	0
248	20231214	162200	508746400	4145	4145	4145	4145	0
249	20231214	162100	508746400	4145	4145	4145	4145	0
250	20231214	162000	508746400	4145	4145	4145	4145	0
251	20231214	161900	508746400	4145	4145	4145	4145	0
252	20231214	161800	508746400	4145	4145	4145	4145	0
253	20231214	161700	508746400	4145	4145	4145	4145	0
254	20231214	161600	508746400	4145	4145	4145	4145	0
255	20231214	161500	508746400	4145	4145	4145	4145	0
256	20231214	161400	508746400	4145	4145	4145	4145	0
257	20231214	161300	508746400	4145	4145	4145	4145	0
258	20231214	161200	508746400	4145	4145	4145	4145	0
259	20231214	161100	508746400	4145	4145	4145	4145	0
260	20231214	161000	508746400	4145	4145	4145	4145	0
261	20231214	160900	508746400	4145	4145	4145	4145	0
262	20231214	160800	508746400	4145	4145	4145	4145	0
263	20231214	160700	508746400	4145	4145	4145	4145	0
264	20231214	160600	508746400	4145	4145	4145	4145	0
265	20231214	160500	508746400	4145	4145	4145	4145	0
266	20231214	160400	508746400	4145	4145	4145	4145	0
267	20231214	160300	508746400	4145	4145	4145	4145	0
268	20231214	160200	508746400	4145	4145	4145	4145	0
269	20231214	160100	508746400	4145	4145	4145	4145	0
270	20231214	160000	508746400	4145	4145	4145	4145	0
271	20231214	155900	508746400	4145	4145	4145	4145	0
272	20231214	155800	508746400	4145	4145	4145	4145	2212
273	20231214	155700	508746400	4145	4145	4145	4145	0
274	20231214	155600	508746400	4145	4145	4145	4145	0
275	20231214	155500	508746400	4145	4145	4145	4145	0
276	20231214	155400	508746400	4145	4145	4145	4145	0
277	20231214	155300	508746400	4145	4145	4145	4145	0
278	20231214	155200	508746400	4145	4145	4145	4145	0
279	20231214	155100	508746400	4145	4145	4145	4145	0
280	20231214	155000	508746400	4145	4145	4145	4145	0
281	20231214	154900	508746400	4145	4145	4145	4145	0
282	20231214	154800	508746400	4145	4145	4145	4145	0
283	20231214	154700	508746400	4145	4145	4145	4145	0
284	20231214	154600	508746400	4145	4145	4145	4145	0
285	20231214	154500	508746400	4145	4145	4145	4145	0
286	20231214	154400	508746400	4145	4145	4145	4145	0
287	20231214	154300	508746400	4145	4145	4145	4145	0
288	20231214	154200	508746400	4145	4145	4145	4145	0
289	20231214	154100	508746400	4145	4145	4145	4145	0
290	20231214	154000	508746400	4145	4145	4145	4145	0
291	20231214	153900	508746400	4145	4145	4145	4145	0
292	20231214	153800	508746400	4145	4145	4145	4145	0
293	20231214	153700	508746400	4145	4145	4145	4145	0
294	20231214	153600	508746400	4145	4145	4145	4145	0
295	20231214	153500	508746400	4145	4145	4145	4145	0
296	20231214	153400	508746400	4145	4145	4145	4145	0
297	20231214	153300	508746400	4145	4145	4145	4145	0
298	20231214	153200	508746400	4145	4145	4145	4145	0
299	20231214	153100	508746400	4145	4145	4145	4145	0
300	20231214	153000	508746400	4145	4145	4145	4145	2212
301	20231214	152900	499577660	4110	4110	4110	4110	0
302	20231214	152800	499577660	4110	4110	4110	4110	0
303	20231214	152700	499577660	4110	4110	4110	4110	0
304	20231214	152600	499577660	4110	4110	4110	4110	0
305	20231214	152500	499577660	4110	4110	4110	4110	0
306	20231214	152400	499577660	4110	4110	4110	4110	0
307	20231214	152300	499577660	4110	4110	4110	4110	0
308	20231214	152200	499577660	4110	4110	4110	4110	0
309	20231214	152100	499577660	4110	4110	4110	4110	0
310	20231214	152000	499577660	4110	4110	4110	4110	0
311	20231214	151900	499577660	4110	4110	4110	4110	0
312	20231214	151800	499577660	4110	4115	4115	4110	34
313	20231214	151700	499437770	4135	4135	4135	4135	10
314	20231214	151600	499396420	4110	4115	4115	4110	220
315	20231214	151500	498491805	4150	4150	4150	4150	0
316	20231214	151400	498491805	4150	4150	4150	4150	0
317	20231214	151300	498491805	4150	4125	4150	4115	102
318	20231214	151200	498071715	4120	4120	4120	4120	0
319	20231214	151100	498071715	4120	4120	4120	4120	0
320	20231214	151000	498071715	4120	4120	4120	4120	0
321	20231214	150900	498071715	4120	4120	4120	4120	469
322	20231214	150800	496139435	4120	4120	4120	4115	382
323	20231214	150700	494565690	4120	4120	4120	4120	210
324	20231214	150600	493700490	4120	4120	4120	4120	2
325	20231214	150500	493692250	4120	4120	4120	4120	35
326	20231214	150400	493548050	4120	4120	4120	4120	12
327	20231214	150300	493498610	4120	4120	4120	4120	66
328	20231214	150200	493226690	4120	4110	4120	4110	546
329	20231214	150100	490980255	4110	4105	4115	4105	315
330	20231214	150000	489686655	4110	4110	4110	4110	300
331	20231214	145900	488453655	4100	4100	4100	4100	0
332	20231214	145800	488453655	4100	4100	4100	4100	199
333	20231214	145700	487637755	4105	4100	4105	4100	2168
334	20231214	145600	478748450	4105	4105	4105	4105	49
335	20231214	145500	478547305	4110	4110	4110	4110	0
336	20231214	145400	478547305	4110	4120	4120	4100	6540
337	20231214	145300	451682815	4115	4115	4115	4115	20
338	20231214	145200	451600515	4115	4120	4120	4115	683
339	20231214	145100	448786980	4130	4130	4130	4130	130
340	20231214	145000	448250080	4120	4120	4120	4120	0
341	20231214	144900	448250080	4120	4120	4120	4120	2
342	20231214	144800	448241840	4120	4120	4120	4120	1
343	20231214	144700	448237720	4115	4115	4115	4115	0
344	20231214	144600	448237720	4115	4115	4115	4115	0
345	20231214	144500	448237720	4115	4115	4115	4115	125
346	20231214	144400	447723345	4115	4115	4115	4115	1839
347	20231214	144300	440155860	4115	4115	4115	4115	192
348	20231214	144200	439365780	4120	4120	4120	4120	505
349	20231214	144100	437285180	4120	4120	4120	4120	0
350	20231214	144000	437285180	4120	4120	4120	4120	0
351	20231214	143900	437285180	4120	4120	4120	4120	1
352	20231214	143800	437281060	4115	4115	4115	4115	0
353	20231214	143700	437281060	4115	4120	4120	4115	77
354	20231214	143600	436963870	4120	4120	4120	4120	0
355	20231214	143500	436963870	4120	4120	4120	4120	0
356	20231214	143400	436963870	4120	4120	4120	4120	0
357	20231214	143300	436963870	4120	4120	4120	4120	0
358	20231214	143200	436963870	4120	4120	4120	4120	0
359	20231214	143100	436963870	4120	4120	4120	4120	0
360	20231214	143000	436963870	4120	4120	4120	4120	6
361	20231214	142900	436939150	4130	4125	4130	4120	730
362	20231214	142800	433930470	4125	4125	4125	4125	0
363	20231214	142700	433930470	4125	4125	4135	4120	1971
364	20231214	142600	425808995	4125	4125	4125	4125	0
365	20231214	142500	425808995	4125	4125	4135	4125	298
366	20231214	142400	424579735	4140	4140	4140	4140	0
367	20231214	142300	424579735	4140	4140	4140	4140	2
368	20231214	142200	424571455	4150	4150	4150	4150	1
369	20231214	142100	424567305	4155	4145	4155	4145	52
370	20231214	142000	424351375	4155	4155	4155	4150	11
371	20231214	141900	424305695	4155	4135	4155	4135	81
372	20231214	141800	423970655	4130	4125	4130	4125	34
373	20231214	141700	423830285	4125	4125	4125	4125	307
374	20231214	141600	422563910	4125	4120	4125	4120	1838
375	20231214	141500	414984210	4120	4125	4125	4120	1728
376	20231214	141400	407857350	4120	4120	4120	4115	1038
377	20231214	141300	403582070	4115	4115	4115	4115	10
378	20231214	141200	403540920	4115	4115	4115	4115	1
379	20231214	141100	403536805	4115	4120	4120	4115	1000
380	20231214	141000	399417210	4120	4125	4125	4120	46
381	20231214	140900	399227510	4120	4120	4120	4120	513
382	20231214	140800	397113950	4120	4120	4120	4120	164
383	20231214	140700	396438270	4125	4125	4125	4125	0
384	20231214	140600	396438270	4125	4125	4125	4125	0
385	20231214	140500	396438270	4125	4125	4125	4125	0
386	20231214	140400	396438270	4125	4120	4125	4120	3
387	20231214	140300	396425905	4120	4120	4120	4120	118
388	20231214	140200	395939745	4115	4115	4115	4115	77
389	20231214	140100	395622890	4115	4120	4120	4115	2182
390	20231214	140000	386638960	4120	4120	4120	4115	1791
391	20231214	135900	379263810	4120	4120	4120	4120	455
392	20231214	135800	377389210	4125	4125	4125	4125	2
393	20231214	135700	377380960	4120	4125	4125	4120	204
394	20231214	135600	376540455	4125	4120	4125	4120	95
395	20231214	135500	376148675	4120	4130	4130	4120	530
396	20231214	135400	373962510	4125	4125	4125	4125	0
397	20231214	135300	373962510	4125	4125	4125	4125	5
398	20231214	135200	373941885	4125	4125	4125	4125	11
399	20231214	135100	373896510	4125	4125	4125	4125	2
400	20231214	135000	373888260	4125	4125	4125	4125	20
401	20231214	134900	373805760	4135	4135	4135	4135	51
402	20231214	134800	373594875	4120	4120	4120	4120	620
403	20231214	134700	371040475	4120	4120	4120	4120	335
404	20231214	134600	369660275	4125	4130	4130	4125	251
405	20231214	134500	368624650	4140	4140	4140	4140	1
406	20231214	134400	368620510	4140	4140	4140	4140	1
407	20231214	134300	368616370	4140	4140	4140	4140	1
408	20231214	134200	368612230	4140	4140	4140	4140	9
409	20231214	134100	368574970	4135	4140	4140	4135	6
410	20231214	134000	368550135	4140	4140	4140	4140	3
411	20231214	133900	368537715	4130	4130	4130	4130	102
412	20231214	133800	368116455	4135	4140	4140	4135	71
413	20231214	133700	367822865	4150	4150	4150	4150	10
414	20231214	133600	367781365	4150	4150	4150	4150	0
415	20231214	133500	367781365	4150	4150	4150	4150	0
416	20231214	133400	367781365	4150	4150	4155	4150	38
417	20231214	133300	367623640	4155	4155	4155	4155	1
418	20231214	133200	367619485	4155	4155	4155	4155	1
419	20231214	133100	367615330	4155	4155	4155	4155	1
420	20231214	133000	367611175	4165	4140	4165	4140	16
421	20231214	132900	367544910	4140	4140	4140	4140	501
422	20231214	132800	365470770	4120	4120	4120	4120	1
423	20231214	132700	365466650	4140	4140	4140	4140	0
424	20231214	132600	365466650	4140	4135	4140	4135	201
425	20231214	132500	364634540	4115	4130	4130	4115	707
426	20231214	132400	361716560	4130	4140	4140	4130	107
427	20231214	132300	361274640	4125	4125	4125	4125	113
428	20231214	132200	360808515	4125	4125	4125	4125	40
429	20231214	132100	360643515	4110	4130	4130	4110	600
430	20231214	132000	358175645	4115	4135	4135	4115	1986
431	20231214	131900	349993400	4140	4155	4170	4140	81
432	20231214	131800	349656960	4175	4175	4175	4175	4
433	20231214	131700	349640260	4175	4165	4175	4165	1445
434	20231214	131600	343615690	4165	4145	4170	4145	5
435	20231214	131500	343594875	4145	4145	4145	4140	334
436	20231214	131400	342210450	4145	4145	4145	4145	11
437	20231214	131300	342164855	4145	4145	4145	4145	3
438	20231214	131200	342152420	4125	4125	4125	4115	161
439	20231214	131100	341488385	4120	4120	4120	4120	37
440	20231214	131000	341335945	4120	4115	4120	4110	1025
441	20231214	130900	337119785	4115	4120	4120	4115	679
442	20231214	130800	334325605	4120	4125	4125	4120	250
443	20231214	130700	333295105	4125	4125	4125	4125	0
444	20231214	130600	333295105	4125	4125	4125	4125	322
445	20231214	130500	331966855	4145	4145	4145	4145	0
446	20231214	130400	331966855	4145	4145	4145	4145	100
447	20231214	130300	331552355	4145	4130	4145	4115	1691
448	20231214	130200	324587780	4125	4145	4145	4125	47
449	20231214	130100	324393415	4145	4155	4155	4125	7803
450	20231214	130000	292118370	4185	4185	4185	4185	0
451	20231214	125900	292118370	4185	4185	4185	4185	0
452	20231214	125800	292118370	4185	4185	4185	4185	0
453	20231214	125700	292118370	4185	4185	4185	4185	2
454	20231214	125600	292110000	4185	4185	4185	4185	3
455	20231214	125500	292097445	4190	4190	4190	4190	0
456	20231214	125400	292097445	4190	4190	4190	4190	0
457	20231214	125300	292097445	4190	4190	4190	4190	1
458	20231214	125200	292093255	4150	4180	4180	4150	357
459	20231214	125100	290609435	4200	4200	4200	4200	0
460	20231214	125000	290609435	4200	4200	4200	4200	0
461	20231214	124900	290609435	4200	4200	4200	4200	0
462	20231214	124800	290609435	4200	4200	4200	4200	0
463	20231214	124700	290609435	4200	4200	4200	4200	0
464	20231214	124600	290609435	4200	4200	4200	4200	357
465	20231214	124500	289110035	4200	4200	4200	4200	1
466	20231214	124400	289105835	4200	4200	4205	4200	1201
467	20231214	124300	284060515	4200	4200	4200	4200	1
468	20231214	124200	284056315	4200	4200	4200	4200	3
469	20231214	124100	284043715	4200	4185	4200	4185	5
470	20231214	124000	284022760	4190	4195	4195	4190	24
471	20231214	123900	283922195	4195	4195	4195	4195	2
472	20231214	123800	283913805	4200	4195	4200	4190	21
473	20231214	123700	283825710	4195	4190	4195	4190	29
474	20231214	123600	283704195	4190	4190	4190	4190	12
475	20231214	123500	283653915	4190	4170	4190	4170	814
476	20231214	123400	280259435	4170	4160	4170	4160	602
477	20231214	123300	277752530	4150	4160	4160	4150	8
478	20231214	123200	277719260	4160	4165	4165	4160	4
479	20231214	123100	277702615	4165	4165	4165	4165	3
480	20231214	123000	277690120	4150	4165	4165	4150	48
481	20231214	122900	277490875	4165	4165	4165	4165	2
482	20231214	122800	277482545	4165	4165	4165	4165	58
483	20231214	122700	277240975	4165	4165	4165	4145	1242
484	20231214	122600	272086495	4165	4165	4165	4165	10
485	20231214	122500	272044845	4165	4165	4165	4165	69
486	20231214	122400	271757460	4165	4170	4170	4165	30
487	20231214	122300	271632490	4170	4170	4170	4170	5
488	20231214	122200	271611640	4170	4170	4170	4170	3
489	20231214	122100	271599130	4155	4170	4170	4155	1769
490	20231214	122000	264237930	4185	4185	4185	4185	16
491	20231214	121900	264170970	4185	4180	4185	4180	78
492	20231214	121800	263844875	4165	4165	4165	4165	0
493	20231214	121700	263844875	4165	4165	4165	4165	0
494	20231214	121600	263844875	4165	4165	4165	4165	0
495	20231214	121500	263844875	4165	4165	4165	4165	0
496	20231214	121400	263844875	4165	4165	4165	4165	0
497	20231214	121300	263844875	4165	4165	4165	4165	0
498	20231214	121200	263844875	4165	4165	4165	4165	0
499	20231214	121100	263844875	4165	4175	4175	4165	78
500	20231214	121000	263519645	4185	4185	4185	4185	0
501	20231214	120900	263519645	4185	4185	4185	4185	0
502	20231214	120800	263519645	4185	4185	4185	4185	45
503	20231214	120700	263331320	4170	4170	4170	4170	0
504	20231214	120600	263331320	4170	4170	4170	4170	0
505	20231214	120500	263331320	4170	4170	4170	4170	11
506	20231214	120400	263285450	4185	4185	4185	4185	2
507	20231214	120300	263277080	4185	4185	4185	4185	0
508	20231214	120200	263277080	4185	4185	4185	4185	3
509	20231214	120100	263264525	4185	4185	4185	4185	4
510	20231214	120000	263247785	4185	4185	4185	4185	0
511	20231214	115900	263247785	4185	4185	4185	4185	0
512	20231214	115800	263247785	4185	4185	4185	4185	0
513	20231214	115700	263247785	4185	4185	4185	4185	0
514	20231214	115600	263247785	4185	4185	4185	4185	0
515	20231214	115500	263247785	4185	4185	4185	4185	0
516	20231214	115400	263247785	4185	4185	4185	4185	0
517	20231214	115300	263247785	4185	4185	4185	4185	0
518	20231214	115200	263247785	4185	4185	4185	4185	0
519	20231214	115100	263247785	4185	4185	4185	4185	0
520	20231214	115000	263247785	4185	4185	4185	4185	0
521	20231214	114900	263247785	4185	4185	4185	4185	0
522	20231214	114800	263247785	4185	4185	4185	4185	0
523	20231214	114700	263247785	4185	4185	4185	4185	0
524	20231214	114600	263247785	4185	4185	4185	4185	0
525	20231214	114500	263247785	4185	4185	4185	4185	0
526	20231214	114400	263247785	4185	4185	4185	4185	300
527	20231214	114300	261992285	4170	4170	4170	4170	0
528	20231214	114200	261992285	4170	4170	4170	4170	0
529	20231214	114100	261992285	4170	4170	4170	4170	0
530	20231214	114000	261992285	4170	4170	4170	4170	101
531	20231214	113900	261571115	4165	4165	4165	4165	0
532	20231214	113800	261571115	4165	4165	4165	4165	0
533	20231214	113700	261571115	4165	4165	4165	4165	0
534	20231214	113600	261571115	4165	4165	4165	4165	0
535	20231214	113500	261571115	4165	4165	4165	4165	1
536	20231214	113400	261566950	4165	4165	4165	4165	0
537	20231214	113300	261566950	4165	4165	4165	4165	5
538	20231214	113200	261546125	4165	4165	4165	4165	0
539	20231214	113100	261546125	4165	4165	4165	4165	0
540	20231214	113000	261546125	4165	4165	4165	4165	0
541	20231214	112900	261546125	4165	4165	4165	4165	0
542	20231214	112800	261546125	4165	4170	4170	4165	221
543	20231214	112700	260625655	4185	4185	4185	4185	23
544	20231214	112600	260529400	4185	4180	4185	4170	662
545	20231214	112500	257768000	4180	4180	4180	4180	0
546	20231214	112400	257768000	4180	4180	4180	4180	0
547	20231214	112300	257768000	4180	4185	4185	4180	26
548	20231214	112200	257659195	4185	4185	4185	4185	4
549	20231214	112100	257642455	4185	4185	4185	4185	0
550	20231214	112000	257642455	4185	4185	4185	4185	0
551	20231214	111900	257642455	4185	4185	4185	4185	0
552	20231214	111800	257642455	4185	4185	4185	4185	9
553	20231214	111700	257604790	4185	4170	4185	4170	6
554	20231214	111600	257579755	4175	4190	4190	4175	382
555	20231214	111500	255982180	4190	4190	4190	4190	0
556	20231214	111400	255982180	4190	4190	4190	4190	1
557	20231214	111300	255977990	4200	4200	4200	4200	0
558	20231214	111200	255977990	4200	4200	4200	4200	0
559	20231214	111100	255977990	4200	4200	4200	4200	31
560	20231214	111000	255847790	4195	4195	4195	4195	60
561	20231214	110900	255596090	4195	4195	4195	4195	3
562	20231214	110800	255583505	4180	4180	4180	4180	0
563	20231214	110700	255583505	4180	4180	4180	4180	11
564	20231214	110600	255537525	4180	4175	4180	4170	80
565	20231214	110500	255203560	4180	4180	4180	4180	0
566	20231214	110400	255203560	4180	4180	4180	4180	0
567	20231214	110300	255203560	4180	4180	4180	4180	1
568	20231214	110200	255199380	4170	4170	4170	4170	0
569	20231214	110100	255199380	4170	4170	4170	4170	0
570	20231214	110000	255199380	4170	4170	4170	4170	0
571	20231214	105900	255199380	4170	4170	4170	4170	0
572	20231214	105800	255199380	4170	4170	4170	4170	0
573	20231214	105700	255199380	4170	4170	4170	4170	0
574	20231214	105600	255199380	4170	4170	4170	4170	1
575	20231214	105500	255195210	4170	4175	4175	4170	68
576	20231214	105400	254911635	4170	4170	4170	4170	0
577	20231214	105300	254911635	4170	4170	4170	4170	17
578	20231214	105200	254840745	4160	4195	4195	4160	1000
579	20231214	105100	250668040	4190	4180	4190	4180	804
580	20231214	105000	247299995	4180	4180	4180	4180	7
581	20231214	104900	247270735	4180	4175	4180	4170	4
582	20231214	104800	247254040	4175	4175	4175	4175	0
583	20231214	104700	247254040	4175	4175	4175	4175	22
584	20231214	104600	247162190	4175	4175	4175	4175	0
585	20231214	104500	247162190	4175	4175	4175	4170	20
586	20231214	104400	247078695	4175	4175	4175	4175	10
587	20231214	104300	247036945	4175	4175	4175	4175	8
588	20231214	104200	247003545	4175	4175	4175	4175	2
589	20231214	104100	246995195	4175	4175	4175	4175	1
590	20231214	104000	246991020	4155	4175	4175	4155	448
591	20231214	103900	245127230	4175	4175	4175	4175	101
592	20231214	103800	244705555	4175	4175	4175	4175	30
593	20231214	103700	244580305	4180	4180	4180	4180	0
594	20231214	103600	244580305	4180	4180	4180	4180	10
595	20231214	103500	244538505	4180	4180	4180	4180	0
596	20231214	103400	244538505	4180	4180	4180	4180	5
597	20231214	103300	244517605	4180	4180	4180	4180	0
598	20231214	103200	244517605	4180	4180	4180	4180	0
599	20231214	103100	244517605	4180	4180	4180	4180	6
600	20231214	103000	244492525	4170	4170	4170	4170	1
601	20231214	102900	244488355	4150	4175	4175	4150	1787
602	20231214	102800	237059360	4180	4180	4180	4180	0
603	20231214	102700	237059360	4180	4180	4180	4180	24
604	20231214	102600	236959040	4160	4160	4160	4160	0
605	20231214	102500	236959040	4160	4170	4170	4160	40
606	20231214	102400	236792625	4160	4185	4185	4160	2441
607	20231214	102300	226605575	4190	4190	4190	4190	0
608	20231214	102200	226605575	4190	4190	4190	4190	200
609	20231214	102100	225767575	4195	4175	4195	4175	35
610	20231214	102000	225621350	4195	4195	4195	4195	35
611	20231214	101900	225474525	4175	4175	4175	4175	0
612	20231214	101800	225474525	4175	4170	4175	4170	162
613	20231214	101700	224798945	4165	4175	4175	4165	487
614	20231214	101600	222768485	4175	4180	4180	4175	12
615	20231214	101500	222718380	4175	4185	4185	4175	337
616	20231214	101400	221310315	4185	4195	4195	4185	569
617	20231214	101300	218926540	4205	4220	4220	4200	1009
618	20231214	101200	214685210	4220	4220	4220	4220	10
619	20231214	101100	214643010	4220	4220	4220	4220	1
620	20231214	101000	214638790	4220	4220	4220	4220	0
621	20231214	100900	214638790	4220	4220	4220	4220	0
622	20231214	100800	214638790	4220	4220	4220	4220	0
623	20231214	100700	214638790	4220	4220	4220	4220	31
624	20231214	100600	214507970	4210	4215	4215	4210	239
625	20231214	100500	213501770	4215	4215	4215	4215	200
626	20231214	100400	212658770	4220	4220	4220	4220	20
627	20231214	100300	212574370	4220	4220	4220	4220	0
628	20231214	100200	212574370	4220	4220	4220	4220	11
629	20231214	100100	212527950	4220	4220	4220	4220	496
630	20231214	100000	210434830	4220	4220	4220	4215	748
631	20231214	095900	207279270	4220	4220	4220	4220	153
632	20231214	095800	206633610	4215	4205	4215	4205	1610
633	20231214	095700	199852160	4215	4215	4215	4215	0
634	20231214	095600	199852160	4215	4215	4215	4215	544
635	20231214	095500	197559200	4210	4180	4210	4180	417
636	20231214	095400	195804380	4205	4220	4225	4170	22632
637	20231214	095300	101145880	4220	4220	4220	4220	0
638	20231214	095200	101145880	4220	4220	4220	4220	383
639	20231214	095100	99529620	4220	4220	4220	4215	322
640	20231214	095000	98171685	4220	4220	4220	4220	1
641	20231214	094900	98167465	4210	4210	4210	4210	0
642	20231214	094800	98167465	4210	4225	4225	4210	900
643	20231214	094700	94375595	4225	4225	4225	4225	0
644	20231214	094600	94375595	4225	4225	4225	4225	57
645	20231214	094500	94134770	4235	4235	4235	4235	14
646	20231214	094400	94075480	4235	4235	4235	4235	0
647	20231214	094300	94075480	4235	4235	4235	4235	150
648	20231214	094200	93440230	4240	4240	4240	4240	0
649	20231214	094100	93440230	4240	4240	4240	4240	0
650	20231214	094000	93440230	4240	4240	4240	4240	0
651	20231214	093900	93440230	4240	4240	4240	4240	40
652	20231214	093800	93270630	4240	4240	4240	4240	101
653	20231214	093700	92842390	4245	4245	4245	4245	1
654	20231214	093600	92838145	4245	4245	4245	4245	60
655	20231214	093500	92583445	4215	4215	4215	4215	0
656	20231214	093400	92583445	4215	4230	4230	4215	15
657	20231214	093300	92520070	4230	4230	4230	4230	0
658	20231214	093200	92520070	4230	4230	4230	4230	19
659	20231214	093100	92439700	4230	4230	4230	4230	9
660	20231214	093000	92401630	4225	4225	4225	4225	0
661	20231214	092900	92401630	4225	4270	4270	4225	1529
662	20231214	092800	85922920	4275	4275	4275	4275	502
663	20231214	092700	83776870	4275	4275	4275	4275	24
664	20231214	092600	83674270	4275	4275	4275	4275	0
665	20231214	092500	83674270	4275	4275	4275	4275	0
666	20231214	092400	83674270	4275	4275	4275	4275	200
667	20231214	092300	82819270	4245	4245	4245	4245	0
668	20231214	092200	82819270	4245	4245	4245	4245	100
669	20231214	092100	82394770	4245	4260	4260	4245	435
670	20231214	092000	80547655	4265	4265	4265	4265	801
671	20231214	091900	77131390	4270	4280	4280	4270	260
672	20231214	091800	76020190	4270	4270	4270	4270	65
673	20231214	091700	75742640	4265	4265	4265	4265	0
674	20231214	091600	75742640	4265	4265	4265	4265	0
675	20231214	091500	75742640	4265	4275	4275	4265	77
676	20231214	091400	75413685	4275	4275	4275	4275	0
677	20231214	091300	75413685	4275	4285	4285	4275	75
678	20231214	091200	75092795	4285	4285	4285	4285	19
679	20231214	091100	75011380	4290	4285	4290	4285	535
680	20231214	091000	72716660	4285	4280	4285	4280	508
681	20231214	090900	70540345	4280	4275	4280	4275	404
682	20231214	090800	68811230	4275	4275	4275	4275	20
683	20231214	090700	68725730	4275	4270	4275	4270	77
684	20231214	090600	68396750	4280	4280	4280	4260	527
685	20231214	090500	66146140	4280	4280	4280	4280	105
686	20231214	090400	65696740	4280	4280	4280	4280	1
687	20231214	090300	65692460	4285	4285	4285	4285	536
688	20231214	090200	63395700	4285	4290	4290	4285	707
689	20231214	090100	60365420	4250	4260	4270	4250	7329
690	20231214	090000	29173830	4250	4235	4300	4235	6862