KissMeData/376180/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211600	222625510	4155	4155	4155	4155	1479
3	20231214	211500	222625510	4155	4155	4155	4155	0
4	20231214	211400	222625510	4155	4155	4155	4155	0
5	20231214	211300	222625510	4155	4155	4155	4155	0
6	20231214	211200	222625510	4155	4155	4155	4155	0
7	20231214	211100	222625510	4155	4155	4155	4155	0
8	20231214	211000	222625510	4155	4155	4155	4155	0
9	20231214	210900	222625510	4155	4155	4155	4155	0
10	20231214	210800	222625510	4155	4155	4155	4155	0
11	20231214	210700	222625510	4155	4155	4155	4155	0
12	20231214	210600	222625510	4155	4155	4155	4155	0
13	20231214	210500	222625510	4155	4155	4155	4155	0
14	20231214	210400	222625510	4155	4155	4155	4155	0
15	20231214	210300	222625510	4155	4155	4155	4155	0
16	20231214	210200	222625510	4155	4155	4155	4155	0
17	20231214	210100	222625510	4155	4155	4155	4155	0
18	20231214	210000	222625510	4155	4155	4155	4155	0
19	20231214	205900	222625510	4155	4155	4155	4155	0
20	20231214	205800	222625510	4155	4155	4155	4155	0
21	20231214	205700	222625510	4155	4155	4155	4155	0
22	20231214	205600	222625510	4155	4155	4155	4155	0
23	20231214	205500	222625510	4155	4155	4155	4155	0
24	20231214	205400	222625510	4155	4155	4155	4155	0
25	20231214	205300	222625510	4155	4155	4155	4155	0
26	20231214	205200	222625510	4155	4155	4155	4155	0
27	20231214	205100	222625510	4155	4155	4155	4155	0
28	20231214	205000	222625510	4155	4155	4155	4155	0
29	20231214	204900	222625510	4155	4155	4155	4155	0
30	20231214	204800	222625510	4155	4155	4155	4155	0
31	20231214	204700	222625510	4155	4155	4155	4155	0
32	20231214	204600	222625510	4155	4155	4155	4155	1479
33	20231214	204500	222625510	4155	4155	4155	4155	0
34	20231214	204400	222625510	4155	4155	4155	4155	0
35	20231214	204300	222625510	4155	4155	4155	4155	0
36	20231214	204200	222625510	4155	4155	4155	4155	0
37	20231214	204100	222625510	4155	4155	4155	4155	0
38	20231214	204000	222625510	4155	4155	4155	4155	0
39	20231214	203900	222625510	4155	4155	4155	4155	0
40	20231214	203800	222625510	4155	4155	4155	4155	0
41	20231214	203700	222625510	4155	4155	4155	4155	0
42	20231214	203600	222625510	4155	4155	4155	4155	0
43	20231214	203500	222625510	4155	4155	4155	4155	0
44	20231214	203400	222625510	4155	4155	4155	4155	0
45	20231214	203300	222625510	4155	4155	4155	4155	0
46	20231214	203200	222625510	4155	4155	4155	4155	0
47	20231214	203100	222625510	4155	4155	4155	4155	0
48	20231214	203000	222625510	4155	4155	4155	4155	0
49	20231214	202900	222625510	4155	4155	4155	4155	0
50	20231214	202800	222625510	4155	4155	4155	4155	0
51	20231214	202700	222625510	4155	4155	4155	4155	0
52	20231214	202600	222625510	4155	4155	4155	4155	0
53	20231214	202500	222625510	4155	4155	4155	4155	0
54	20231214	202400	222625510	4155	4155	4155	4155	0
55	20231214	202300	222625510	4155	4155	4155	4155	0
56	20231214	202200	222625510	4155	4155	4155	4155	0
57	20231214	202100	222625510	4155	4155	4155	4155	0
58	20231214	202000	222625510	4155	4155	4155	4155	0
59	20231214	201900	222625510	4155	4155	4155	4155	0
60	20231214	201800	222625510	4155	4155	4155	4155	0
61	20231214	201700	222625510	4155	4155	4155	4155	0
62	20231214	201600	222625510	4155	4155	4155	4155	1479
63	20231214	201500	222625510	4155	4155	4155	4155	0
64	20231214	201400	222625510	4155	4155	4155	4155	0
65	20231214	201300	222625510	4155	4155	4155	4155	0
66	20231214	201200	222625510	4155	4155	4155	4155	0
67	20231214	201100	222625510	4155	4155	4155	4155	0
68	20231214	201000	222625510	4155	4155	4155	4155	0
69	20231214	200900	222625510	4155	4155	4155	4155	0
70	20231214	200800	222625510	4155	4155	4155	4155	0
71	20231214	200700	222625510	4155	4155	4155	4155	0
72	20231214	200600	222625510	4155	4155	4155	4155	0
73	20231214	200500	222625510	4155	4155	4155	4155	0
74	20231214	200400	222625510	4155	4155	4155	4155	0
75	20231214	200300	222625510	4155	4155	4155	4155	0
76	20231214	200200	222625510	4155	4155	4155	4155	0
77	20231214	200100	222625510	4155	4155	4155	4155	0
78	20231214	200000	222625510	4155	4155	4155	4155	0
79	20231214	195900	222625510	4155	4155	4155	4155	0
80	20231214	195800	222625510	4155	4155	4155	4155	0
81	20231214	195700	222625510	4155	4155	4155	4155	0
82	20231214	195600	222625510	4155	4155	4155	4155	0
83	20231214	195500	222625510	4155	4155	4155	4155	0
84	20231214	195400	222625510	4155	4155	4155	4155	0
85	20231214	195300	222625510	4155	4155	4155	4155	0
86	20231214	195200	222625510	4155	4155	4155	4155	0
87	20231214	195100	222625510	4155	4155	4155	4155	0
88	20231214	195000	222625510	4155	4155	4155	4155	0
89	20231214	194900	222625510	4155	4155	4155	4155	0
90	20231214	194800	222625510	4155	4155	4155	4155	0
91	20231214	194700	222625510	4155	4155	4155	4155	0
92	20231214	194600	222625510	4155	4155	4155	4155	1479
93	20231214	194500	222625510	4155	4155	4155	4155	0
94	20231214	194400	222625510	4155	4155	4155	4155	0
95	20231214	194300	222625510	4155	4155	4155	4155	0
96	20231214	194200	222625510	4155	4155	4155	4155	0
97	20231214	194100	222625510	4155	4155	4155	4155	0
98	20231214	194000	222625510	4155	4155	4155	4155	0
99	20231214	193900	222625510	4155	4155	4155	4155	0
100	20231214	193800	222625510	4155	4155	4155	4155	0
101	20231214	193700	222625510	4155	4155	4155	4155	0
102	20231214	193600	222625510	4155	4155	4155	4155	0
103	20231214	193500	222625510	4155	4155	4155	4155	0
104	20231214	193400	222625510	4155	4155	4155	4155	0
105	20231214	193300	222625510	4155	4155	4155	4155	0
106	20231214	193200	222625510	4155	4155	4155	4155	0
107	20231214	193100	222625510	4155	4155	4155	4155	0
108	20231214	193000	222625510	4155	4155	4155	4155	0
109	20231214	192900	222625510	4155	4155	4155	4155	0
110	20231214	192800	222625510	4155	4155	4155	4155	0
111	20231214	192700	222625510	4155	4155	4155	4155	0
112	20231214	192600	222625510	4155	4155	4155	4155	0
113	20231214	192500	222625510	4155	4155	4155	4155	0
114	20231214	192400	222625510	4155	4155	4155	4155	0
115	20231214	192300	222625510	4155	4155	4155	4155	0
116	20231214	192200	222625510	4155	4155	4155	4155	0
117	20231214	192100	222625510	4155	4155	4155	4155	0
118	20231214	192000	222625510	4155	4155	4155	4155	0
119	20231214	191900	222625510	4155	4155	4155	4155	0
120	20231214	191800	222625510	4155	4155	4155	4155	0
121	20231214	191700	222625510	4155	4155	4155	4155	0
122	20231214	191600	222625510	4155	4155	4155	4155	1479
123	20231214	191500	222625510	4155	4155	4155	4155	0
124	20231214	191400	222625510	4155	4155	4155	4155	0
125	20231214	191300	222625510	4155	4155	4155	4155	0
126	20231214	191200	222625510	4155	4155	4155	4155	0
127	20231214	191100	222625510	4155	4155	4155	4155	0
128	20231214	191000	222625510	4155	4155	4155	4155	0
129	20231214	190900	222625510	4155	4155	4155	4155	0
130	20231214	190800	222625510	4155	4155	4155	4155	0
131	20231214	190700	222625510	4155	4155	4155	4155	0
132	20231214	190600	222625510	4155	4155	4155	4155	0
133	20231214	190500	222625510	4155	4155	4155	4155	0
134	20231214	190400	222625510	4155	4155	4155	4155	0
135	20231214	190300	222625510	4155	4155	4155	4155	0
136	20231214	190200	222625510	4155	4155	4155	4155	0
137	20231214	190100	222625510	4155	4155	4155	4155	0
138	20231214	190000	222625510	4155	4155	4155	4155	0
139	20231214	185900	222625510	4155	4155	4155	4155	0
140	20231214	185800	222625510	4155	4155	4155	4155	0
141	20231214	185700	222625510	4155	4155	4155	4155	0
142	20231214	185600	222625510	4155	4155	4155	4155	0
143	20231214	185500	222625510	4155	4155	4155	4155	0
144	20231214	185400	222625510	4155	4155	4155	4155	0
145	20231214	185300	222625510	4155	4155	4155	4155	0
146	20231214	185200	222625510	4155	4155	4155	4155	0
147	20231214	185100	222625510	4155	4155	4155	4155	0
148	20231214	185000	222625510	4155	4155	4155	4155	0
149	20231214	184900	222625510	4155	4155	4155	4155	0
150	20231214	184800	222625510	4155	4155	4155	4155	0
151	20231214	184700	222625510	4155	4155	4155	4155	0
152	20231214	184600	222625510	4155	4155	4155	4155	1479
153	20231214	184500	222625510	4155	4155	4155	4155	0
154	20231214	184400	222625510	4155	4155	4155	4155	0
155	20231214	184300	222625510	4155	4155	4155	4155	0
156	20231214	184200	222625510	4155	4155	4155	4155	0
157	20231214	184100	222625510	4155	4155	4155	4155	0
158	20231214	184000	222625510	4155	4155	4155	4155	0
159	20231214	183900	222625510	4155	4155	4155	4155	0
160	20231214	183800	222625510	4155	4155	4155	4155	0
161	20231214	183700	222625510	4155	4155	4155	4155	0
162	20231214	183600	222625510	4155	4155	4155	4155	0
163	20231214	183500	222625510	4155	4155	4155	4155	0
164	20231214	183400	222625510	4155	4155	4155	4155	0
165	20231214	183300	222625510	4155	4155	4155	4155	0
166	20231214	183200	222625510	4155	4155	4155	4155	0
167	20231214	183100	222625510	4155	4155	4155	4155	0
168	20231214	183000	222625510	4155	4155	4155	4155	0
169	20231214	182900	222625510	4155	4155	4155	4155	0
170	20231214	182800	222625510	4155	4155	4155	4155	0
171	20231214	182700	222625510	4155	4155	4155	4155	0
172	20231214	182600	222625510	4155	4155	4155	4155	0
173	20231214	182500	222625510	4155	4155	4155	4155	0
174	20231214	182400	222625510	4155	4155	4155	4155	0
175	20231214	182300	222625510	4155	4155	4155	4155	0
176	20231214	182200	222625510	4155	4155	4155	4155	0
177	20231214	182100	222625510	4155	4155	4155	4155	0
178	20231214	182000	222625510	4155	4155	4155	4155	0
179	20231214	181900	222625510	4155	4155	4155	4155	0
180	20231214	181800	222625510	4155	4155	4155	4155	0
181	20231214	181700	222625510	4155	4155	4155	4155	0
182	20231214	181600	222625510	4155	4155	4155	4155	1479
183	20231214	181500	222625510	4155	4155	4155	4155	0
184	20231214	181400	222625510	4155	4155	4155	4155	0
185	20231214	181300	222625510	4155	4155	4155	4155	0
186	20231214	181200	222625510	4155	4155	4155	4155	0
187	20231214	181100	222625510	4155	4155	4155	4155	0
188	20231214	181000	222625510	4155	4155	4155	4155	0
189	20231214	180900	222625510	4155	4155	4155	4155	0
190	20231214	180800	222625510	4155	4155	4155	4155	0
191	20231214	180700	222625510	4155	4155	4155	4155	0
192	20231214	180600	222625510	4155	4155	4155	4155	0
193	20231214	180500	222625510	4155	4155	4155	4155	0
194	20231214	180400	222625510	4155	4155	4155	4155	0
195	20231214	180300	222625510	4155	4155	4155	4155	0
196	20231214	180200	222625510	4155	4155	4155	4155	0
197	20231214	180100	222625510	4155	4155	4155	4155	0
198	20231214	180000	222625510	4155	4155	4155	4155	0
199	20231214	175900	222625510	4155	4155	4155	4155	0
200	20231214	175800	222625510	4155	4155	4155	4155	0
201	20231214	175700	222625510	4155	4155	4155	4155	0
202	20231214	175600	222625510	4155	4155	4155	4155	0
203	20231214	175500	222625510	4155	4155	4155	4155	0
204	20231214	175400	222625510	4155	4155	4155	4155	0
205	20231214	175300	222625510	4155	4155	4155	4155	0
206	20231214	175200	222625510	4155	4155	4155	4155	0
207	20231214	175100	222625510	4155	4155	4155	4155	0
208	20231214	175000	222625510	4155	4155	4155	4155	0
209	20231214	174900	222625510	4155	4155	4155	4155	0
210	20231214	174800	222625510	4155	4155	4155	4155	0
211	20231214	174700	222625510	4155	4155	4155	4155	0
212	20231214	174600	222625510	4155	4155	4155	4155	1479
213	20231214	174500	222625510	4155	4155	4155	4155	0
214	20231214	174400	222625510	4155	4155	4155	4155	0
215	20231214	174300	222625510	4155	4155	4155	4155	0
216	20231214	174200	222625510	4155	4155	4155	4155	0
217	20231214	174100	222625510	4155	4155	4155	4155	0
218	20231214	174000	222625510	4155	4155	4155	4155	0
219	20231214	173900	222625510	4155	4155	4155	4155	0
220	20231214	173800	222625510	4155	4155	4155	4155	0
221	20231214	173700	222625510	4155	4155	4155	4155	0
222	20231214	173600	222625510	4155	4155	4155	4155	0
223	20231214	173500	222625510	4155	4155	4155	4155	0
224	20231214	173400	222625510	4155	4155	4155	4155	0
225	20231214	173300	222625510	4155	4155	4155	4155	0
226	20231214	173200	222625510	4155	4155	4155	4155	0
227	20231214	173100	222625510	4155	4155	4155	4155	0
228	20231214	173000	222625510	4155	4155	4155	4155	0
229	20231214	172900	222625510	4155	4155	4155	4155	0
230	20231214	172800	222625510	4155	4155	4155	4155	0
231	20231214	172700	222625510	4155	4155	4155	4155	0
232	20231214	172600	222625510	4155	4155	4155	4155	0
233	20231214	172500	222625510	4155	4155	4155	4155	0
234	20231214	172400	222625510	4155	4155	4155	4155	0
235	20231214	172300	222625510	4155	4155	4155	4155	0
236	20231214	172200	222625510	4155	4155	4155	4155	0
237	20231214	172100	222625510	4155	4155	4155	4155	0
238	20231214	172000	222625510	4155	4155	4155	4155	0
239	20231214	171900	222625510	4155	4155	4155	4155	0
240	20231214	171800	222625510	4155	4155	4155	4155	0
241	20231214	171700	222625510	4155	4155	4155	4155	0
242	20231214	171600	222625510	4155	4155	4155	4155	1479
243	20231214	171500	222625510	4155	4155	4155	4155	0
244	20231214	171400	222625510	4155	4155	4155	4155	0
245	20231214	171300	222625510	4155	4155	4155	4155	0
246	20231214	171200	222625510	4155	4155	4155	4155	0
247	20231214	171100	222625510	4155	4155	4155	4155	0
248	20231214	171000	222625510	4155	4155	4155	4155	0
249	20231214	170900	222625510	4155	4155	4155	4155	0
250	20231214	170800	222625510	4155	4155	4155	4155	0
251	20231214	170700	222625510	4155	4155	4155	4155	0
252	20231214	170600	222625510	4155	4155	4155	4155	0
253	20231214	170500	222625510	4155	4155	4155	4155	0
254	20231214	170400	222625510	4155	4155	4155	4155	0
255	20231214	170300	222625510	4155	4155	4155	4155	0
256	20231214	170200	222625510	4155	4155	4155	4155	0
257	20231214	170100	222625510	4155	4155	4155	4155	0
258	20231214	170000	222625510	4155	4155	4155	4155	0
259	20231214	165900	222625510	4155	4155	4155	4155	0
260	20231214	165800	222625510	4155	4155	4155	4155	0
261	20231214	165700	222625510	4155	4155	4155	4155	0
262	20231214	165600	222625510	4155	4155	4155	4155	0
263	20231214	165500	222625510	4155	4155	4155	4155	0
264	20231214	165400	222625510	4155	4155	4155	4155	0
265	20231214	165300	222625510	4155	4155	4155	4155	0
266	20231214	165200	222625510	4155	4155	4155	4155	0
267	20231214	165100	222625510	4155	4155	4155	4155	0
268	20231214	165000	222625510	4155	4155	4155	4155	0
269	20231214	164900	222625510	4155	4155	4155	4155	0
270	20231214	164800	222625510	4155	4155	4155	4155	0
271	20231214	164700	222625510	4155	4155	4155	4155	0
272	20231214	164600	222625510	4155	4155	4155	4155	1479
273	20231214	164500	222625510	4155	4155	4155	4155	0
274	20231214	164400	222625510	4155	4155	4155	4155	0
275	20231214	164300	222625510	4155	4155	4155	4155	0
276	20231214	164200	222625510	4155	4155	4155	4155	0
277	20231214	164100	222625510	4155	4155	4155	4155	0
278	20231214	164000	222625510	4155	4155	4155	4155	0
279	20231214	163900	222625510	4155	4155	4155	4155	0
280	20231214	163800	222625510	4155	4155	4155	4155	0
281	20231214	163700	222625510	4155	4155	4155	4155	0
282	20231214	163600	222625510	4155	4155	4155	4155	0
283	20231214	163500	222625510	4155	4155	4155	4155	0
284	20231214	163400	222625510	4155	4155	4155	4155	0
285	20231214	163300	222625510	4155	4155	4155	4155	0
286	20231214	163200	222625510	4155	4155	4155	4155	0
287	20231214	163100	222625510	4155	4155	4155	4155	0
288	20231214	163000	222625510	4155	4155	4155	4155	0
289	20231214	162900	222625510	4155	4155	4155	4155	0
290	20231214	162800	222625510	4155	4155	4155	4155	0
291	20231214	162700	222625510	4155	4155	4155	4155	0
292	20231214	162600	222625510	4155	4155	4155	4155	0
293	20231214	162500	222625510	4155	4155	4155	4155	0
294	20231214	162400	222625510	4155	4155	4155	4155	0
295	20231214	162300	222625510	4155	4155	4155	4155	0
296	20231214	162200	222625510	4155	4155	4155	4155	0
297	20231214	162100	222625510	4155	4155	4155	4155	0
298	20231214	162000	222625510	4155	4155	4155	4155	0
299	20231214	161900	222625510	4155	4155	4155	4155	0
300	20231214	161800	222625510	4155	4155	4155	4155	0
301	20231214	161700	222625510	4155	4155	4155	4155	0
302	20231214	161600	222625510	4155	4155	4155	4155	1479
303	20231214	161500	222625510	4155	4155	4155	4155	0
304	20231214	161400	222625510	4155	4155	4155	4155	0
305	20231214	161300	222625510	4155	4155	4155	4155	0
306	20231214	161200	222625510	4155	4155	4155	4155	0
307	20231214	161100	222625510	4155	4155	4155	4155	0
308	20231214	161000	222625510	4155	4155	4155	4155	0
309	20231214	160900	222625510	4155	4155	4155	4155	0
310	20231214	160800	222625510	4155	4155	4155	4155	0
311	20231214	160700	222625510	4155	4155	4155	4155	0
312	20231214	160600	222625510	4155	4155	4155	4155	0
313	20231214	160500	222625510	4155	4155	4155	4155	0
314	20231214	160400	222625510	4155	4155	4155	4155	0
315	20231214	160300	222625510	4155	4155	4155	4155	0
316	20231214	160200	222625510	4155	4155	4155	4155	0
317	20231214	160100	222625510	4155	4155	4155	4155	0
318	20231214	160000	222625510	4155	4155	4155	4155	0
319	20231214	155900	222625510	4155	4155	4155	4155	0
320	20231214	155800	222625510	4155	4155	4155	4155	0
321	20231214	155700	222625510	4155	4155	4155	4155	0
322	20231214	155600	222625510	4155	4155	4155	4155	0
323	20231214	155500	222625510	4155	4155	4155	4155	0
324	20231214	155400	222625510	4155	4155	4155	4155	0
325	20231214	155300	222625510	4155	4155	4155	4155	0
326	20231214	155200	222625510	4155	4155	4155	4155	0
327	20231214	155100	222625510	4155	4155	4155	4155	0
328	20231214	155000	222625510	4155	4155	4155	4155	0
329	20231214	154900	222625510	4155	4155	4155	4155	0
330	20231214	154800	222625510	4155	4155	4155	4155	0
331	20231214	154700	222625510	4155	4155	4155	4155	0
332	20231214	154600	222625510	4155	4155	4155	4155	1479
333	20231214	154500	222625510	4155	4155	4155	4155	0
334	20231214	154400	222625510	4155	4155	4155	4155	0
335	20231214	154300	222625510	4155	4155	4155	4155	0
336	20231214	154200	222625510	4155	4155	4155	4155	0
337	20231214	154100	222625510	4155	4155	4155	4155	0
338	20231214	154000	222625510	4155	4155	4155	4155	0
339	20231214	153900	222625510	4155	4155	4155	4155	0
340	20231214	153800	222625510	4155	4155	4155	4155	0
341	20231214	153700	222625510	4155	4155	4155	4155	0
342	20231214	153600	222625510	4155	4155	4155	4155	0
343	20231214	153500	222625510	4155	4155	4155	4155	0
344	20231214	153400	222625510	4155	4155	4155	4155	0
345	20231214	153300	222625510	4155	4155	4155	4155	0
346	20231214	153200	222625510	4155	4155	4155	4155	0
347	20231214	153100	222625510	4155	4155	4155	4155	0
348	20231214	153000	222625510	4155	4155	4155	4155	1479
349	20231214	152900	216480265	4150	4150	4150	4150	0
350	20231214	152800	216480265	4150	4150	4150	4150	0
351	20231214	152700	216480265	4150	4150	4150	4150	0
352	20231214	152600	216480265	4150	4150	4150	4150	0
353	20231214	152500	216480265	4150	4150	4150	4150	0
354	20231214	152400	216480265	4150	4150	4150	4150	0
355	20231214	152300	216480265	4150	4150	4150	4150	0
356	20231214	152200	216480265	4150	4150	4150	4150	0
357	20231214	152100	216480265	4150	4150	4150	4150	0
358	20231214	152000	216480265	4150	4150	4150	4150	0
359	20231214	151900	216480265	4150	4150	4150	4150	55
360	20231214	151800	216252015	4160	4150	4160	4150	60
361	20231214	151700	216002515	4150	4150	4150	4150	0
362	20231214	151600	216002515	4150	4150	4150	4150	2659
363	20231214	151500	204967665	4165	4165	4165	4165	0
364	20231214	151400	204967665	4165	4165	4165	4165	0
365	20231214	151300	204967665	4165	4165	4165	4165	2
366	20231214	151200	204959335	4150	4160	4165	4150	897
367	20231214	151100	201235350	4165	4155	4165	4155	36
368	20231214	151000	201085760	4165	4155	4165	4155	21
369	20231214	150900	200998495	4165	4165	4165	4165	0
370	20231214	150800	200998495	4165	4165	4165	4165	0
371	20231214	150700	200998495	4165	4165	4165	4165	1
372	20231214	150600	200994330	4155	4155	4155	4155	1
373	20231214	150500	200990175	4155	4155	4155	4155	321
374	20231214	150400	199656420	4165	4150	4165	4150	8
375	20231214	150300	199623205	4150	4155	4155	4150	6036
376	20231214	150200	174569065	4155	4155	4155	4155	50
377	20231214	150100	174361315	4160	4160	4160	4160	3
378	20231214	150000	174348835	4160	4160	4160	4160	11
379	20231214	145900	174303075	4165	4165	4165	4165	2
380	20231214	145800	174294745	4160	4160	4160	4160	1
381	20231214	145700	174290585	4165	4165	4165	4165	0
382	20231214	145600	174290585	4165	4165	4165	4165	40
383	20231214	145500	174123985	4160	4160	4160	4160	0
384	20231214	145400	174123985	4160	4160	4160	4160	0
385	20231214	145300	174123985	4160	4170	4170	4160	679
386	20231214	145200	171298975	4175	4175	4175	4175	0
387	20231214	145100	171298975	4175	4175	4175	4175	0
388	20231214	145000	171298975	4175	4175	4175	4175	0
389	20231214	144900	171298975	4175	4175	4175	4175	0
390	20231214	144800	171298975	4175	4175	4175	4175	0
391	20231214	144700	171298975	4175	4175	4175	4175	0
392	20231214	144600	171298975	4175	4175	4175	4175	59
393	20231214	144500	171052650	4175	4175	4175	4175	91
394	20231214	144400	170672725	4175	4175	4175	4175	0
395	20231214	144300	170672725	4175	4175	4175	4175	0
396	20231214	144200	170672725	4175	4175	4175	4175	2
397	20231214	144100	170664375	4160	4160	4165	4160	349
398	20231214	144000	169212530	4160	4160	4160	4160	5
399	20231214	143900	169191730	4165	4165	4165	4165	53
400	20231214	143800	168970985	4165	4165	4165	4165	1
401	20231214	143700	168966820	4180	4180	4180	4180	0
402	20231214	143600	168966820	4180	4180	4180	4180	0
403	20231214	143500	168966820	4180	4180	4180	4180	0
404	20231214	143400	168966820	4180	4160	4180	4160	2
405	20231214	143300	168958480	4170	4170	4170	4170	14
406	20231214	143200	168900100	4170	4170	4170	4170	0
407	20231214	143100	168900100	4170	4170	4170	4170	200
408	20231214	143000	168066100	4180	4180	4180	4180	0
409	20231214	142900	168066100	4180	4180	4180	4180	1
410	20231214	142800	168061920	4185	4185	4185	4185	0
411	20231214	142700	168061920	4185	4185	4185	4185	0
412	20231214	142600	168061920	4185	4185	4185	4185	0
413	20231214	142500	168061920	4185	4185	4185	4185	0
414	20231214	142400	168061920	4185	4185	4185	4185	0
415	20231214	142300	168061920	4185	4180	4185	4180	501
416	20231214	142200	165966810	4180	4180	4180	4180	47
417	20231214	142100	165770350	4180	4180	4180	4180	11
418	20231214	142000	165724370	4170	4170	4170	4170	179
419	20231214	141900	164977940	4170	4170	4170	4170	0
420	20231214	141800	164977940	4170	4170	4170	4170	0
421	20231214	141700	164977940	4170	4170	4170	4170	0
422	20231214	141600	164977940	4170	4170	4170	4170	100
423	20231214	141500	164560940	4170	4170	4170	4170	0
424	20231214	141400	164560940	4170	4170	4170	4170	0
425	20231214	141300	164560940	4170	4170	4170	4170	0
426	20231214	141200	164560940	4170	4170	4170	4170	0
427	20231214	141100	164560940	4170	4170	4170	4170	3
428	20231214	141000	164548430	4190	4190	4190	4190	0
429	20231214	140900	164548430	4190	4190	4190	4190	0
430	20231214	140800	164548430	4190	4190	4190	4190	0
431	20231214	140700	164548430	4190	4190	4190	4190	0
432	20231214	140600	164548430	4190	4190	4190	4190	0
433	20231214	140500	164548430	4190	4190	4190	4190	0
434	20231214	140400	164548430	4190	4190	4190	4190	0
435	20231214	140300	164548430	4190	4190	4190	4190	5
436	20231214	140200	164527480	4190	4160	4190	4160	86
437	20231214	140100	164169690	4180	4180	4180	4180	100
438	20231214	140000	163751690	4180	4180	4180	4180	0
439	20231214	135900	163751690	4180	4180	4180	4180	0
440	20231214	135800	163751690	4180	4170	4180	4170	3512
441	20231214	135700	149094360	4170	4170	4170	4170	484
442	20231214	135600	147076080	4170	4170	4170	4170	0
443	20231214	135500	147076080	4170	4170	4170	4170	0
444	20231214	135400	147076080	4170	4170	4170	4170	751
445	20231214	135300	143944410	4155	4155	4155	4155	0
446	20231214	135200	143944410	4155	4155	4155	4155	0
447	20231214	135100	143944410	4155	4170	4170	4155	46
448	20231214	135000	143753265	4155	4155	4155	4155	26
449	20231214	134900	143645235	4170	4170	4170	4170	0
450	20231214	134800	143645235	4170	4170	4170	4170	0
451	20231214	134700	143645235	4170	4170	4170	4170	0
452	20231214	134600	143645235	4170	4170	4170	4170	0
453	20231214	134500	143645235	4170	4170	4170	4170	0
454	20231214	134400	143645235	4170	4170	4170	4170	0
455	20231214	134300	143645235	4170	4170	4170	4170	0
456	20231214	134200	143645235	4170	4170	4170	4170	0
457	20231214	134100	143645235	4170	4170	4170	4170	0
458	20231214	134000	143645235	4170	4170	4170	4170	0
459	20231214	133900	143645235	4170	4170	4170	4170	0
460	20231214	133800	143645235	4170	4170	4170	4170	1
461	20231214	133700	143641065	4170	4170	4170	4170	0
462	20231214	133600	143641065	4170	4170	4170	4170	0
463	20231214	133500	143641065	4170	4170	4170	4170	2
464	20231214	133400	143632725	4170	4170	4170	4170	0
465	20231214	133300	143632725	4170	4170	4170	4170	2
466	20231214	133200	143624385	4150	4155	4155	4150	1000
467	20231214	133100	139472505	4170	4170	4170	4170	0
468	20231214	133000	139472505	4170	4170	4170	4170	0
469	20231214	132900	139472505	4170	4170	4170	4170	0
470	20231214	132800	139472505	4170	4155	4170	4155	16
471	20231214	132700	139406010	4170	4155	4170	4155	148
472	20231214	132600	138789960	4170	4170	4170	4170	0
473	20231214	132500	138789960	4170	4170	4170	4170	0
474	20231214	132400	138789960	4170	4170	4170	4170	0
475	20231214	132300	138789960	4170	4170	4170	4170	0
476	20231214	132200	138789960	4170	4170	4170	4170	1
477	20231214	132100	138785790	4155	4155	4155	4155	0
478	20231214	132000	138785790	4155	4155	4155	4155	0
479	20231214	131900	138785790	4155	4155	4155	4155	5
480	20231214	131800	138765015	4170	4170	4170	4170	0
481	20231214	131700	138765015	4170	4170	4170	4170	0
482	20231214	131600	138765015	4170	4170	4170	4170	0
483	20231214	131500	138765015	4170	4170	4170	4170	0
484	20231214	131400	138765015	4170	4170	4170	4170	0
485	20231214	131300	138765015	4170	4170	4170	4170	1
486	20231214	131200	138760845	4155	4155	4155	4155	0
487	20231214	131100	138760845	4155	4155	4155	4155	1800
488	20231214	131000	131281845	4155	4155	4155	4155	30
489	20231214	130900	131157195	4155	4155	4155	4155	0
490	20231214	130800	131157195	4155	4155	4155	4155	5
491	20231214	130700	131136420	4155	4160	4160	4155	451
492	20231214	130600	129261900	4170	4170	4170	4170	0
493	20231214	130500	129261900	4170	4170	4170	4170	0
494	20231214	130400	129261900	4170	4170	4170	4170	0
495	20231214	130300	129261900	4170	4170	4170	4170	1
496	20231214	130200	129257730	4170	4170	4170	4170	0
497	20231214	130100	129257730	4170	4170	4170	4170	0
498	20231214	130000	129257730	4170	4170	4170	4170	0
499	20231214	125900	129257730	4170	4170	4170	4170	0
500	20231214	125800	129257730	4170	4170	4170	4170	0
501	20231214	125700	129257730	4170	4170	4170	4170	0
502	20231214	125600	129257730	4170	4170	4170	4170	0
503	20231214	125500	129257730	4170	4170	4170	4170	0
504	20231214	125400	129257730	4170	4170	4170	4170	0
505	20231214	125300	129257730	4170	4170	4170	4170	0
506	20231214	125200	129257730	4170	4170	4170	4170	0
507	20231214	125100	129257730	4170	4155	4170	4155	1006
508	20231214	125000	125077755	4175	4175	4175	4175	0
509	20231214	124900	125077755	4175	4175	4175	4175	0
510	20231214	124800	125077755	4175	4175	4175	4175	0
511	20231214	124700	125077755	4175	4175	4175	4175	0
512	20231214	124600	125077755	4175	4175	4175	4175	40
513	20231214	124500	124910755	4180	4180	4180	4180	1
514	20231214	124400	124906575	4155	4155	4155	4155	32
515	20231214	124300	124773615	4180	4180	4180	4180	0
516	20231214	124200	124773615	4180	4180	4180	4180	0
517	20231214	124100	124773615	4180	4180	4180	4180	0
518	20231214	124000	124773615	4180	4180	4180	4180	0
519	20231214	123900	124773615	4180	4180	4180	4180	100
520	20231214	123800	124355615	4180	4180	4180	4180	0
521	20231214	123700	124355615	4180	4180	4180	4180	0
522	20231214	123600	124355615	4180	4180	4180	4180	0
523	20231214	123500	124355615	4180	4180	4180	4180	0
524	20231214	123400	124355615	4180	4180	4180	4180	100
525	20231214	123300	123937615	4180	4180	4180	4180	1
526	20231214	123200	123933435	4150	4150	4150	4150	364
527	20231214	123100	122422835	4180	4180	4180	4180	0
528	20231214	123000	122422835	4180	4180	4180	4180	1
529	20231214	122900	122418655	4150	4150	4150	4150	0
530	20231214	122800	122418655	4150	4155	4155	4150	1000
531	20231214	122700	118267720	4180	4180	4180	4180	0
532	20231214	122600	118267720	4180	4180	4180	4180	9
533	20231214	122500	118230100	4180	4180	4180	4180	10
534	20231214	122400	118188300	4180	4180	4180	4180	1
535	20231214	122300	118184120	4180	4180	4180	4180	0
536	20231214	122200	118184120	4180	4180	4180	4180	0
537	20231214	122100	118184120	4180	4180	4180	4180	0
538	20231214	122000	118184120	4180	4180	4180	4180	0
539	20231214	121900	118184120	4180	4180	4180	4180	1
540	20231214	121800	118179940	4155	4175	4175	4155	355
541	20231214	121700	116704795	4155	4155	4155	4155	74
542	20231214	121600	116397325	4175	4175	4175	4175	0
543	20231214	121500	116397325	4175	4175	4175	4175	30
544	20231214	121400	116272075	4180	4180	4180	4180	0
545	20231214	121300	116272075	4180	4180	4180	4180	1
546	20231214	121200	116267895	4180	4180	4180	4180	1
547	20231214	121100	116263715	4155	4155	4155	4155	0
548	20231214	121000	116263715	4155	4155	4155	4155	2000
549	20231214	120900	107953715	4155	4155	4155	4155	0
550	20231214	120800	107953715	4155	4160	4160	4155	1000
551	20231214	120700	103796790	4160	4160	4160	4160	0
552	20231214	120600	103796790	4160	4160	4160	4160	0
553	20231214	120500	103796790	4160	4160	4160	4160	0
554	20231214	120400	103796790	4160	4160	4160	4160	0
555	20231214	120300	103796790	4160	4160	4160	4160	0
556	20231214	120200	103796790	4160	4160	4160	4160	0
557	20231214	120100	103796790	4160	4160	4160	4160	0
558	20231214	120000	103796790	4160	4160	4160	4160	0
559	20231214	115900	103796790	4160	4160	4160	4160	50
560	20231214	115800	103588790	4160	4160	4160	4160	30
561	20231214	115700	103463990	4160	4160	4160	4160	0
562	20231214	115600	103463990	4160	4170	4170	4160	424
563	20231214	115500	101699590	4170	4170	4170	4170	44
564	20231214	115400	101516110	4170	4170	4170	4170	10
565	20231214	115300	101474410	4165	4165	4165	4165	50
566	20231214	115200	101266160	4160	4160	4160	4160	1314
567	20231214	115100	95799920	4165	4165	4165	4165	0
568	20231214	115000	95799920	4165	4165	4165	4165	0
569	20231214	114900	95799920	4165	4165	4165	4165	0
570	20231214	114800	95799920	4165	4165	4165	4165	16
571	20231214	114700	95733280	4170	4170	4170	4170	0
572	20231214	114600	95733280	4170	4170	4170	4170	0
573	20231214	114500	95733280	4170	4170	4170	4170	1
574	20231214	114400	95729110	4165	4165	4165	4165	0
575	20231214	114300	95729110	4165	4165	4165	4165	9
576	20231214	114200	95691625	4180	4180	4180	4180	0
577	20231214	114100	95691625	4180	4180	4180	4180	0
578	20231214	114000	95691625	4180	4160	4180	4160	151
579	20231214	113900	95063445	4180	4180	4180	4180	0
580	20231214	113800	95063445	4180	4180	4180	4180	10
581	20231214	113700	95021645	4160	4160	4160	4160	36
582	20231214	113600	94871885	4190	4190	4190	4190	0
583	20231214	113500	94871885	4190	4185	4190	4185	30
584	20231214	113400	94746265	4160	4160	4160	4160	0
585	20231214	113300	94746265	4160	4160	4160	4160	0
586	20231214	113200	94746265	4160	4160	4160	4160	0
587	20231214	113100	94746265	4160	4160	4160	4160	0
588	20231214	113000	94746265	4160	4160	4160	4160	0
589	20231214	112900	94746265	4160	4160	4160	4160	0
590	20231214	112800	94746265	4160	4160	4160	4160	0
591	20231214	112700	94746265	4160	4160	4160	4160	0
592	20231214	112600	94746265	4160	4160	4160	4160	0
593	20231214	112500	94746265	4160	4160	4160	4160	0
594	20231214	112400	94746265	4160	4160	4160	4160	1000
595	20231214	112300	90586265	4160	4160	4160	4160	0
596	20231214	112200	90586265	4160	4160	4160	4160	0
597	20231214	112100	90586265	4160	4160	4160	4160	50
598	20231214	112000	90378265	4160	4160	4160	4160	0
599	20231214	111900	90378265	4160	4160	4160	4160	0
600	20231214	111800	90378265	4160	4170	4170	4160	900
601	20231214	111700	86634180	4185	4185	4185	4185	0
602	20231214	111600	86634180	4185	4185	4185	4185	0
603	20231214	111500	86634180	4185	4185	4185	4185	0
604	20231214	111400	86634180	4185	4185	4185	4185	2
605	20231214	111300	86625810	4190	4190	4190	4190	0
606	20231214	111200	86625810	4190	4190	4190	4190	0
607	20231214	111100	86625810	4190	4190	4190	4190	0
608	20231214	111000	86625810	4190	4190	4190	4190	0
609	20231214	110900	86625810	4190	4190	4190	4190	1
610	20231214	110800	86621620	4165	4165	4165	4165	0
611	20231214	110700	86621620	4165	4165	4165	4165	360
612	20231214	110600	85122220	4165	4165	4165	4165	0
613	20231214	110500	85122220	4165	4160	4165	4160	164
614	20231214	110400	84439230	4160	4155	4160	4155	603
615	20231214	110300	81933760	4160	4160	4160	4160	180
616	20231214	110200	81184960	4155	4155	4155	4155	1000
617	20231214	110100	77029960	4160	4160	4160	4155	29
618	20231214	110000	76909370	4155	4155	4155	4155	3
619	20231214	105900	76896905	4155	4160	4160	4155	825
620	20231214	105800	73465005	4165	4165	4165	4165	0
621	20231214	105700	73465005	4165	4165	4165	4165	0
622	20231214	105600	73465005	4165	4165	4165	4165	0
623	20231214	105500	73465005	4165	4165	4165	4165	0
624	20231214	105400	73465005	4165	4165	4165	4165	0
625	20231214	105300	73465005	4165	4165	4165	4165	0
626	20231214	105200	73465005	4165	4165	4165	4165	0
627	20231214	105100	73465005	4165	4160	4165	4160	101
628	20231214	105000	73044840	4160	4160	4160	4160	100
629	20231214	104900	72628840	4165	4165	4165	4165	0
630	20231214	104800	72628840	4165	4165	4165	4165	0
631	20231214	104700	72628840	4165	4165	4165	4165	0
632	20231214	104600	72628840	4165	4165	4165	4165	1
633	20231214	104500	72624675	4155	4155	4155	4155	1000
634	20231214	104400	68469675	4155	4155	4155	4155	1
635	20231214	104300	68465520	4165	4165	4165	4165	0
636	20231214	104200	68465520	4165	4160	4165	4160	2
637	20231214	104100	68457195	4165	4165	4165	4150	62
638	20231214	104000	68199850	4150	4170	4170	4150	4186
639	20231214	103900	50787650	4170	4170	4170	4170	0
640	20231214	103800	50787650	4170	4170	4170	4170	45
641	20231214	103700	50600000	4190	4190	4190	4190	0
642	20231214	103600	50600000	4190	4190	4190	4190	1
643	20231214	103500	50595810	4170	4170	4170	4170	100
644	20231214	103400	50178810	4190	4190	4190	4190	0
645	20231214	103300	50178810	4190	4190	4190	4190	0
646	20231214	103200	50178810	4190	4190	4190	4190	0
647	20231214	103100	50178810	4190	4190	4190	4190	0
648	20231214	103000	50178810	4190	4190	4190	4190	74
649	20231214	102900	49868750	4190	4190	4190	4190	0
650	20231214	102800	49868750	4190	4165	4190	4165	2
651	20231214	102700	49860395	4195	4195	4195	4195	0
652	20231214	102600	49860395	4195	4195	4195	4195	0
653	20231214	102500	49860395	4195	4195	4195	4195	0
654	20231214	102400	49860395	4195	4195	4195	4195	0
655	20231214	102300	49860395	4195	4165	4195	4165	3
656	20231214	102200	49847870	4195	4195	4195	4195	0
657	20231214	102100	49847870	4195	4195	4195	4195	766
658	20231214	102000	46634500	4195	4195	4195	4195	0
659	20231214	101900	46634500	4195	4195	4195	4195	0
660	20231214	101800	46634500	4195	4170	4195	4170	43
661	20231214	101700	46455165	4170	4170	4170	4170	326
662	20231214	101600	45095745	4200	4200	4200	4200	0
663	20231214	101500	45095745	4200	4170	4200	4170	100
664	20231214	101400	44678715	4170	4170	4170	4170	674
665	20231214	101300	41868135	4205	4205	4205	4205	2
666	20231214	101200	41859725	4205	4195	4205	4195	20
667	20231214	101100	41775725	4195	4195	4195	4195	0
668	20231214	101000	41775725	4195	4195	4195	4195	0
669	20231214	100900	41775725	4195	4195	4195	4195	28
670	20231214	100800	41658265	4195	4170	4195	4170	201
671	20231214	100700	40820070	4195	4195	4195	4195	1
672	20231214	100600	40815875	4170	4170	4170	4170	100
673	20231214	100500	40398875	4165	4165	4165	4165	0
674	20231214	100400	40398875	4165	4165	4195	4165	73
675	20231214	100300	40094800	4200	4165	4200	4165	97
676	20231214	100200	39690760	4170	4175	4175	4170	4
677	20231214	100100	39674070	4180	4180	4180	4180	435
678	20231214	100000	37855770	4200	4200	4200	4200	0
679	20231214	095900	37855770	4200	4200	4200	4200	0
680	20231214	095800	37855770	4200	4200	4200	4200	0
681	20231214	095700	37855770	4200	4200	4200	4200	0
682	20231214	095600	37855770	4200	4200	4200	4200	5
683	20231214	095500	37834770	4200	4200	4200	4200	0
684	20231214	095400	37834770	4200	4200	4200	4200	1
685	20231214	095300	37830570	4180	4200	4200	4180	741
686	20231214	095200	34731315	4195	4195	4195	4195	0
687	20231214	095100	34731315	4195	4195	4195	4195	0
688	20231214	095000	34731315	4195	4195	4195	4195	0
689	20231214	094900	34731315	4195	4195	4195	4195	61
690	20231214	094800	34475420	4195	4195	4195	4195	40
691	20231214	094700	34307620	4190	4190	4190	4190	0
692	20231214	094600	34307620	4190	4190	4190	4190	14
693	20231214	094500	34248960	4190	4190	4190	4190	200
694	20231214	094400	33410960	4195	4195	4195	4195	247
695	20231214	094300	32374795	4195	4195	4195	4195	0
696	20231214	094200	32374795	4195	4195	4195	4195	102
697	20231214	094100	31946905	4200	4200	4200	4200	0
698	20231214	094000	31946905	4200	4200	4200	4200	0
699	20231214	093900	31946905	4200	4200	4200	4200	76
700	20231214	093800	31627705	4200	4200	4200	4200	2
701	20231214	093700	31619305	4200	4200	4200	4200	1
702	20231214	093600	31615105	4210	4210	4210	4210	7
703	20231214	093500	31585635	4205	4205	4205	4205	17
704	20231214	093400	31514150	4205	4205	4205	4205	0
705	20231214	093300	31514150	4205	4205	4205	4205	0
706	20231214	093200	31514150	4205	4205	4205	4205	0
707	20231214	093100	31514150	4205	4205	4205	4205	100
708	20231214	093000	31093650	4210	4210	4210	4210	0
709	20231214	092900	31093650	4210	4210	4210	4210	0
710	20231214	092800	31093650	4210	4210	4210	4210	0
711	20231214	092700	31093650	4210	4210	4210	4210	0
712	20231214	092600	31093650	4210	4210	4210	4210	0
713	20231214	092500	31093650	4210	4210	4210	4210	0
714	20231214	092400	31093650	4210	4210	4210	4210	0
715	20231214	092300	31093650	4210	4210	4210	4210	0
716	20231214	092200	31093650	4210	4210	4210	4210	5
717	20231214	092100	31072600	4215	4215	4215	4215	30
718	20231214	092000	30946150	4215	4190	4215	4185	127
719	20231214	091900	30413890	4200	4220	4220	4200	1101
720	20231214	091800	25789670	4200	4200	4200	4200	0
721	20231214	091700	25789670	4200	4200	4200	4200	373
722	20231214	091600	24223070	4220	4220	4220	4220	0
723	20231214	091500	24223070	4220	4220	4220	4220	0
724	20231214	091400	24223070	4220	4220	4220	4220	0
725	20231214	091300	24223070	4220	4195	4220	4190	671
726	20231214	091200	21409205	4215	4215	4215	4215	20
727	20231214	091100	21324905	4215	4215	4215	4215	1
728	20231214	091000	21320690	4200	4200	4200	4200	2600
729	20231214	090900	10400690	4220	4220	4220	4220	2
730	20231214	090800	10392250	4220	4220	4220	4220	100
731	20231214	090700	9970250	4220	4220	4220	4220	125
732	20231214	090600	9442750	4210	4185	4225	4185	1347
733	20231214	090500	3768160	4215	4215	4215	4215	2
734	20231214	090400	3759730	4180	4180	4180	4180	0
735	20231214	090300	3759730	4180	4180	4180	4180	0
736	20231214	090200	3759730	4180	4180	4180	4180	0
737	20231214	090100	3759730	4180	4200	4215	4180	619
738	20231214	090000	1162200	4200	4180	4200	4180	278