KissMeData/299660/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205900	184192000	4450	4450	4450	4450	372
3	20231214	205800	184192000	4450	4450	4450	4450	0
4	20231214	205700	184192000	4450	4450	4450	4450	0
5	20231214	205600	184192000	4450	4450	4450	4450	0
6	20231214	205500	184192000	4450	4450	4450	4450	0
7	20231214	205400	184192000	4450	4450	4450	4450	0
8	20231214	205300	184192000	4450	4450	4450	4450	0
9	20231214	205200	184192000	4450	4450	4450	4450	0
10	20231214	205100	184192000	4450	4450	4450	4450	0
11	20231214	205000	184192000	4450	4450	4450	4450	0
12	20231214	204900	184192000	4450	4450	4450	4450	0
13	20231214	204800	184192000	4450	4450	4450	4450	0
14	20231214	204700	184192000	4450	4450	4450	4450	0
15	20231214	204600	184192000	4450	4450	4450	4450	0
16	20231214	204500	184192000	4450	4450	4450	4450	0
17	20231214	204400	184192000	4450	4450	4450	4450	0
18	20231214	204300	184192000	4450	4450	4450	4450	0
19	20231214	204200	184192000	4450	4450	4450	4450	0
20	20231214	204100	184192000	4450	4450	4450	4450	0
21	20231214	204000	184192000	4450	4450	4450	4450	0
22	20231214	203900	184192000	4450	4450	4450	4450	0
23	20231214	203800	184192000	4450	4450	4450	4450	0
24	20231214	203700	184192000	4450	4450	4450	4450	0
25	20231214	203600	184192000	4450	4450	4450	4450	0
26	20231214	203500	184192000	4450	4450	4450	4450	0
27	20231214	203400	184192000	4450	4450	4450	4450	0
28	20231214	203300	184192000	4450	4450	4450	4450	0
29	20231214	203200	184192000	4450	4450	4450	4450	0
30	20231214	203100	184192000	4450	4450	4450	4450	0
31	20231214	203000	184192000	4450	4450	4450	4450	0
32	20231214	202900	184192000	4450	4450	4450	4450	372
33	20231214	202800	184192000	4450	4450	4450	4450	0
34	20231214	202700	184192000	4450	4450	4450	4450	0
35	20231214	202600	184192000	4450	4450	4450	4450	0
36	20231214	202500	184192000	4450	4450	4450	4450	0
37	20231214	202400	184192000	4450	4450	4450	4450	0
38	20231214	202300	184192000	4450	4450	4450	4450	0
39	20231214	202200	184192000	4450	4450	4450	4450	0
40	20231214	202100	184192000	4450	4450	4450	4450	0
41	20231214	202000	184192000	4450	4450	4450	4450	0
42	20231214	201900	184192000	4450	4450	4450	4450	0
43	20231214	201800	184192000	4450	4450	4450	4450	0
44	20231214	201700	184192000	4450	4450	4450	4450	0
45	20231214	201600	184192000	4450	4450	4450	4450	0
46	20231214	201500	184192000	4450	4450	4450	4450	0
47	20231214	201400	184192000	4450	4450	4450	4450	0
48	20231214	201300	184192000	4450	4450	4450	4450	0
49	20231214	201200	184192000	4450	4450	4450	4450	0
50	20231214	201100	184192000	4450	4450	4450	4450	0
51	20231214	201000	184192000	4450	4450	4450	4450	0
52	20231214	200900	184192000	4450	4450	4450	4450	0
53	20231214	200800	184192000	4450	4450	4450	4450	0
54	20231214	200700	184192000	4450	4450	4450	4450	0
55	20231214	200600	184192000	4450	4450	4450	4450	0
56	20231214	200500	184192000	4450	4450	4450	4450	0
57	20231214	200400	184192000	4450	4450	4450	4450	0
58	20231214	200300	184192000	4450	4450	4450	4450	0
59	20231214	200200	184192000	4450	4450	4450	4450	0
60	20231214	200100	184192000	4450	4450	4450	4450	0
61	20231214	200000	184192000	4450	4450	4450	4450	0
62	20231214	195900	184192000	4450	4450	4450	4450	372
63	20231214	195800	184192000	4450	4450	4450	4450	0
64	20231214	195700	184192000	4450	4450	4450	4450	0
65	20231214	195600	184192000	4450	4450	4450	4450	0
66	20231214	195500	184192000	4450	4450	4450	4450	0
67	20231214	195400	184192000	4450	4450	4450	4450	0
68	20231214	195300	184192000	4450	4450	4450	4450	0
69	20231214	195200	184192000	4450	4450	4450	4450	0
70	20231214	195100	184192000	4450	4450	4450	4450	0
71	20231214	195000	184192000	4450	4450	4450	4450	0
72	20231214	194900	184192000	4450	4450	4450	4450	0
73	20231214	194800	184192000	4450	4450	4450	4450	0
74	20231214	194700	184192000	4450	4450	4450	4450	0
75	20231214	194600	184192000	4450	4450	4450	4450	0
76	20231214	194500	184192000	4450	4450	4450	4450	0
77	20231214	194400	184192000	4450	4450	4450	4450	0
78	20231214	194300	184192000	4450	4450	4450	4450	0
79	20231214	194200	184192000	4450	4450	4450	4450	0
80	20231214	194100	184192000	4450	4450	4450	4450	0
81	20231214	194000	184192000	4450	4450	4450	4450	0
82	20231214	193900	184192000	4450	4450	4450	4450	0
83	20231214	193800	184192000	4450	4450	4450	4450	0
84	20231214	193700	184192000	4450	4450	4450	4450	0
85	20231214	193600	184192000	4450	4450	4450	4450	0
86	20231214	193500	184192000	4450	4450	4450	4450	0
87	20231214	193400	184192000	4450	4450	4450	4450	0
88	20231214	193300	184192000	4450	4450	4450	4450	0
89	20231214	193200	184192000	4450	4450	4450	4450	0
90	20231214	193100	184192000	4450	4450	4450	4450	0
91	20231214	193000	184192000	4450	4450	4450	4450	0
92	20231214	192900	184192000	4450	4450	4450	4450	372
93	20231214	192800	184192000	4450	4450	4450	4450	0
94	20231214	192700	184192000	4450	4450	4450	4450	0
95	20231214	192600	184192000	4450	4450	4450	4450	0
96	20231214	192500	184192000	4450	4450	4450	4450	0
97	20231214	192400	184192000	4450	4450	4450	4450	0
98	20231214	192300	184192000	4450	4450	4450	4450	0
99	20231214	192200	184192000	4450	4450	4450	4450	0
100	20231214	192100	184192000	4450	4450	4450	4450	0
101	20231214	192000	184192000	4450	4450	4450	4450	0
102	20231214	191900	184192000	4450	4450	4450	4450	0
103	20231214	191800	184192000	4450	4450	4450	4450	0
104	20231214	191700	184192000	4450	4450	4450	4450	0
105	20231214	191600	184192000	4450	4450	4450	4450	0
106	20231214	191500	184192000	4450	4450	4450	4450	0
107	20231214	191400	184192000	4450	4450	4450	4450	0
108	20231214	191300	184192000	4450	4450	4450	4450	0
109	20231214	191200	184192000	4450	4450	4450	4450	0
110	20231214	191100	184192000	4450	4450	4450	4450	0
111	20231214	191000	184192000	4450	4450	4450	4450	0
112	20231214	190900	184192000	4450	4450	4450	4450	0
113	20231214	190800	184192000	4450	4450	4450	4450	0
114	20231214	190700	184192000	4450	4450	4450	4450	0
115	20231214	190600	184192000	4450	4450	4450	4450	0
116	20231214	190500	184192000	4450	4450	4450	4450	0
117	20231214	190400	184192000	4450	4450	4450	4450	0
118	20231214	190300	184192000	4450	4450	4450	4450	0
119	20231214	190200	184192000	4450	4450	4450	4450	0
120	20231214	190100	184192000	4450	4450	4450	4450	0
121	20231214	190000	184192000	4450	4450	4450	4450	0
122	20231214	185900	184192000	4450	4450	4450	4450	372
123	20231214	185800	184192000	4450	4450	4450	4450	0
124	20231214	185700	184192000	4450	4450	4450	4450	0
125	20231214	185600	184192000	4450	4450	4450	4450	0
126	20231214	185500	184192000	4450	4450	4450	4450	0
127	20231214	185400	184192000	4450	4450	4450	4450	0
128	20231214	185300	184192000	4450	4450	4450	4450	0
129	20231214	185200	184192000	4450	4450	4450	4450	0
130	20231214	185100	184192000	4450	4450	4450	4450	0
131	20231214	185000	184192000	4450	4450	4450	4450	0
132	20231214	184900	184192000	4450	4450	4450	4450	0
133	20231214	184800	184192000	4450	4450	4450	4450	0
134	20231214	184700	184192000	4450	4450	4450	4450	0
135	20231214	184600	184192000	4450	4450	4450	4450	0
136	20231214	184500	184192000	4450	4450	4450	4450	0
137	20231214	184400	184192000	4450	4450	4450	4450	0
138	20231214	184300	184192000	4450	4450	4450	4450	0
139	20231214	184200	184192000	4450	4450	4450	4450	0
140	20231214	184100	184192000	4450	4450	4450	4450	0
141	20231214	184000	184192000	4450	4450	4450	4450	0
142	20231214	183900	184192000	4450	4450	4450	4450	0
143	20231214	183800	184192000	4450	4450	4450	4450	0
144	20231214	183700	184192000	4450	4450	4450	4450	0
145	20231214	183600	184192000	4450	4450	4450	4450	0
146	20231214	183500	184192000	4450	4450	4450	4450	0
147	20231214	183400	184192000	4450	4450	4450	4450	0
148	20231214	183300	184192000	4450	4450	4450	4450	0
149	20231214	183200	184192000	4450	4450	4450	4450	0
150	20231214	183100	184192000	4450	4450	4450	4450	0
151	20231214	183000	184192000	4450	4450	4450	4450	0
152	20231214	182900	184192000	4450	4450	4450	4450	372
153	20231214	182800	184192000	4450	4450	4450	4450	0
154	20231214	182700	184192000	4450	4450	4450	4450	0
155	20231214	182600	184192000	4450	4450	4450	4450	0
156	20231214	182500	184192000	4450	4450	4450	4450	0
157	20231214	182400	184192000	4450	4450	4450	4450	0
158	20231214	182300	184192000	4450	4450	4450	4450	0
159	20231214	182200	184192000	4450	4450	4450	4450	0
160	20231214	182100	184192000	4450	4450	4450	4450	0
161	20231214	182000	184192000	4450	4450	4450	4450	0
162	20231214	181900	184192000	4450	4450	4450	4450	0
163	20231214	181800	184192000	4450	4450	4450	4450	0
164	20231214	181700	184192000	4450	4450	4450	4450	0
165	20231214	181600	184192000	4450	4450	4450	4450	0
166	20231214	181500	184192000	4450	4450	4450	4450	0
167	20231214	181400	184192000	4450	4450	4450	4450	0
168	20231214	181300	184192000	4450	4450	4450	4450	0
169	20231214	181200	184192000	4450	4450	4450	4450	0
170	20231214	181100	184192000	4450	4450	4450	4450	0
171	20231214	181000	184192000	4450	4450	4450	4450	0
172	20231214	180900	184192000	4450	4450	4450	4450	0
173	20231214	180800	184192000	4450	4450	4450	4450	0
174	20231214	180700	184192000	4450	4450	4450	4450	0
175	20231214	180600	184192000	4450	4450	4450	4450	0
176	20231214	180500	184192000	4450	4450	4450	4450	0
177	20231214	180400	184192000	4450	4450	4450	4450	0
178	20231214	180300	184192000	4450	4450	4450	4450	0
179	20231214	180200	184192000	4450	4450	4450	4450	0
180	20231214	180100	184192000	4450	4450	4450	4450	0
181	20231214	180000	184192000	4450	4450	4450	4450	0
182	20231214	175900	184192000	4450	4450	4450	4450	372
183	20231214	175800	184192000	4450	4450	4450	4450	0
184	20231214	175700	184192000	4450	4450	4450	4450	0
185	20231214	175600	184192000	4450	4450	4450	4450	0
186	20231214	175500	184192000	4450	4450	4450	4450	0
187	20231214	175400	184192000	4450	4450	4450	4450	0
188	20231214	175300	184192000	4450	4450	4450	4450	0
189	20231214	175200	184192000	4450	4450	4450	4450	0
190	20231214	175100	184192000	4450	4450	4450	4450	0
191	20231214	175000	184192000	4450	4450	4450	4450	0
192	20231214	174900	184192000	4450	4450	4450	4450	0
193	20231214	174800	184192000	4450	4450	4450	4450	0
194	20231214	174700	184192000	4450	4450	4450	4450	0
195	20231214	174600	184192000	4450	4450	4450	4450	0
196	20231214	174500	184192000	4450	4450	4450	4450	0
197	20231214	174400	184192000	4450	4450	4450	4450	0
198	20231214	174300	184192000	4450	4450	4450	4450	0
199	20231214	174200	184192000	4450	4450	4450	4450	0
200	20231214	174100	184192000	4450	4450	4450	4450	0
201	20231214	174000	184192000	4450	4450	4450	4450	0
202	20231214	173900	184192000	4450	4450	4450	4450	0
203	20231214	173800	184192000	4450	4450	4450	4450	0
204	20231214	173700	184192000	4450	4450	4450	4450	0
205	20231214	173600	184192000	4450	4450	4450	4450	0
206	20231214	173500	184192000	4450	4450	4450	4450	0
207	20231214	173400	184192000	4450	4450	4450	4450	0
208	20231214	173300	184192000	4450	4450	4450	4450	0
209	20231214	173200	184192000	4450	4450	4450	4450	0
210	20231214	173100	184192000	4450	4450	4450	4450	0
211	20231214	173000	184192000	4450	4450	4450	4450	0
212	20231214	172900	184192000	4450	4450	4450	4450	372
213	20231214	172800	184192000	4450	4450	4450	4450	0
214	20231214	172700	184192000	4450	4450	4450	4450	0
215	20231214	172600	184192000	4450	4450	4450	4450	0
216	20231214	172500	184192000	4450	4450	4450	4450	0
217	20231214	172400	184192000	4450	4450	4450	4450	0
218	20231214	172300	184192000	4450	4450	4450	4450	0
219	20231214	172200	184192000	4450	4450	4450	4450	0
220	20231214	172100	184192000	4450	4450	4450	4450	0
221	20231214	172000	184192000	4450	4450	4450	4450	0
222	20231214	171900	184192000	4450	4450	4450	4450	0
223	20231214	171800	184192000	4450	4450	4450	4450	0
224	20231214	171700	184192000	4450	4450	4450	4450	0
225	20231214	171600	184192000	4450	4450	4450	4450	0
226	20231214	171500	184192000	4450	4450	4450	4450	0
227	20231214	171400	184192000	4450	4450	4450	4450	0
228	20231214	171300	184192000	4450	4450	4450	4450	0
229	20231214	171200	184192000	4450	4450	4450	4450	0
230	20231214	171100	184192000	4450	4450	4450	4450	0
231	20231214	171000	184192000	4450	4450	4450	4450	0
232	20231214	170900	184192000	4450	4450	4450	4450	0
233	20231214	170800	184192000	4450	4450	4450	4450	0
234	20231214	170700	184192000	4450	4450	4450	4450	0
235	20231214	170600	184192000	4450	4450	4450	4450	0
236	20231214	170500	184192000	4450	4450	4450	4450	0
237	20231214	170400	184192000	4450	4450	4450	4450	0
238	20231214	170300	184192000	4450	4450	4450	4450	0
239	20231214	170200	184192000	4450	4450	4450	4450	0
240	20231214	170100	184192000	4450	4450	4450	4450	0
241	20231214	170000	184192000	4450	4450	4450	4450	0
242	20231214	165900	184192000	4450	4450	4450	4450	372
243	20231214	165800	184192000	4450	4450	4450	4450	0
244	20231214	165700	184192000	4450	4450	4450	4450	0
245	20231214	165600	184192000	4450	4450	4450	4450	0
246	20231214	165500	184192000	4450	4450	4450	4450	0
247	20231214	165400	184192000	4450	4450	4450	4450	0
248	20231214	165300	184192000	4450	4450	4450	4450	0
249	20231214	165200	184192000	4450	4450	4450	4450	0
250	20231214	165100	184192000	4450	4450	4450	4450	0
251	20231214	165000	184192000	4450	4450	4450	4450	0
252	20231214	164900	184192000	4450	4450	4450	4450	0
253	20231214	164800	184192000	4450	4450	4450	4450	0
254	20231214	164700	184192000	4450	4450	4450	4450	0
255	20231214	164600	184192000	4450	4450	4450	4450	0
256	20231214	164500	184192000	4450	4450	4450	4450	0
257	20231214	164400	184192000	4450	4450	4450	4450	0
258	20231214	164300	184192000	4450	4450	4450	4450	0
259	20231214	164200	184192000	4450	4450	4450	4450	0
260	20231214	164100	184192000	4450	4450	4450	4450	0
261	20231214	164000	184192000	4450	4450	4450	4450	0
262	20231214	163900	184192000	4450	4450	4450	4450	0
263	20231214	163800	184192000	4450	4450	4450	4450	0
264	20231214	163700	184192000	4450	4450	4450	4450	0
265	20231214	163600	184192000	4450	4450	4450	4450	0
266	20231214	163500	184192000	4450	4450	4450	4450	0
267	20231214	163400	184192000	4450	4450	4450	4450	0
268	20231214	163300	184192000	4450	4450	4450	4450	0
269	20231214	163200	184192000	4450	4450	4450	4450	0
270	20231214	163100	184192000	4450	4450	4450	4450	0
271	20231214	163000	184192000	4450	4450	4450	4450	0
272	20231214	162900	184192000	4450	4450	4450	4450	372
273	20231214	162800	184192000	4450	4450	4450	4450	0
274	20231214	162700	184192000	4450	4450	4450	4450	0
275	20231214	162600	184192000	4450	4450	4450	4450	0
276	20231214	162500	184192000	4450	4450	4450	4450	0
277	20231214	162400	184192000	4450	4450	4450	4450	0
278	20231214	162300	184192000	4450	4450	4450	4450	0
279	20231214	162200	184192000	4450	4450	4450	4450	0
280	20231214	162100	184192000	4450	4450	4450	4450	0
281	20231214	162000	184192000	4450	4450	4450	4450	0
282	20231214	161900	184192000	4450	4450	4450	4450	0
283	20231214	161800	184192000	4450	4450	4450	4450	0
284	20231214	161700	184192000	4450	4450	4450	4450	0
285	20231214	161600	184192000	4450	4450	4450	4450	0
286	20231214	161500	184192000	4450	4450	4450	4450	0
287	20231214	161400	184192000	4450	4450	4450	4450	0
288	20231214	161300	184192000	4450	4450	4450	4450	0
289	20231214	161200	184192000	4450	4450	4450	4450	0
290	20231214	161100	184192000	4450	4450	4450	4450	0
291	20231214	161000	184192000	4450	4450	4450	4450	0
292	20231214	160900	184192000	4450	4450	4450	4450	0
293	20231214	160800	184192000	4450	4450	4450	4450	0
294	20231214	160700	184192000	4450	4450	4450	4450	0
295	20231214	160600	184192000	4450	4450	4450	4450	0
296	20231214	160500	184192000	4450	4450	4450	4450	0
297	20231214	160400	184192000	4450	4450	4450	4450	0
298	20231214	160300	184192000	4450	4450	4450	4450	0
299	20231214	160200	184192000	4450	4450	4450	4450	0
300	20231214	160100	184192000	4450	4450	4450	4450	0
301	20231214	160000	184192000	4450	4450	4450	4450	0
302	20231214	155900	184192000	4450	4450	4450	4450	372
303	20231214	155800	184192000	4450	4450	4450	4450	0
304	20231214	155700	184192000	4450	4450	4450	4450	0
305	20231214	155600	184192000	4450	4450	4450	4450	0
306	20231214	155500	184192000	4450	4450	4450	4450	0
307	20231214	155400	184192000	4450	4450	4450	4450	0
308	20231214	155300	184192000	4450	4450	4450	4450	0
309	20231214	155200	184192000	4450	4450	4450	4450	0
310	20231214	155100	184192000	4450	4450	4450	4450	0
311	20231214	155000	184192000	4450	4450	4450	4450	0
312	20231214	154900	184192000	4450	4450	4450	4450	0
313	20231214	154800	184192000	4450	4450	4450	4450	0
314	20231214	154700	184192000	4450	4450	4450	4450	0
315	20231214	154600	184192000	4450	4450	4450	4450	0
316	20231214	154500	184192000	4450	4450	4450	4450	0
317	20231214	154400	184192000	4450	4450	4450	4450	0
318	20231214	154300	184192000	4450	4450	4450	4450	0
319	20231214	154200	184192000	4450	4450	4450	4450	0
320	20231214	154100	184192000	4450	4450	4450	4450	0
321	20231214	154000	184192000	4450	4450	4450	4450	0
322	20231214	153900	184192000	4450	4450	4450	4450	0
323	20231214	153800	184192000	4450	4450	4450	4450	0
324	20231214	153700	184192000	4450	4450	4450	4450	0
325	20231214	153600	184192000	4450	4450	4450	4450	0
326	20231214	153500	184192000	4450	4450	4450	4450	0
327	20231214	153400	184192000	4450	4450	4450	4450	0
328	20231214	153300	184192000	4450	4450	4450	4450	0
329	20231214	153200	184192000	4450	4450	4450	4450	0
330	20231214	153100	184192000	4450	4450	4450	4450	0
331	20231214	153000	184192000	4450	4450	4450	4450	372
332	20231214	152900	182536600	4450	4450	4450	4450	0
333	20231214	152800	182536600	4450	4450	4450	4450	0
334	20231214	152700	182536600	4450	4450	4450	4450	0
335	20231214	152600	182536600	4450	4450	4450	4450	0
336	20231214	152500	182536600	4450	4450	4450	4450	0
337	20231214	152400	182536600	4450	4450	4450	4450	0
338	20231214	152300	182536600	4450	4450	4450	4450	0
339	20231214	152200	182536600	4450	4450	4450	4450	0
340	20231214	152100	182536600	4450	4450	4450	4450	0
341	20231214	152000	182536600	4450	4450	4450	4450	0
342	20231214	151900	182536600	4450	4450	4450	4450	11
343	20231214	151800	182487650	4450	4450	4450	4450	0
344	20231214	151700	182487650	4450	4450	4450	4450	0
345	20231214	151600	182487650	4450	4450	4450	4450	0
346	20231214	151500	182487650	4450	4450	4450	4450	20
347	20231214	151400	182398650	4455	4455	4455	4455	0
348	20231214	151300	182398650	4455	4435	4455	4430	501
349	20231214	151200	180176925	4455	4455	4455	4455	12
350	20231214	151100	180123465	4450	4450	4450	4450	5
351	20231214	151000	180101215	4455	4455	4455	4455	0
352	20231214	150900	180101215	4455	4455	4455	4455	10
353	20231214	150800	180056665	4450	4450	4450	4450	1000
354	20231214	150700	175606665	4435	4435	4435	4435	89
355	20231214	150600	175211950	4455	4455	4455	4455	0
356	20231214	150500	175211950	4455	4455	4455	4455	0
357	20231214	150400	175211950	4455	4435	4455	4435	906
358	20231214	150300	171188825	4435	4435	4435	4435	773
359	20231214	150200	167760570	4435	4435	4435	4435	0
360	20231214	150100	167760570	4435	4430	4435	4430	1551
361	20231214	150000	160883640	4435	4430	4435	4430	78
362	20231214	145900	160538000	4425	4425	4425	4425	825
363	20231214	145800	156887375	4430	4430	4430	4430	48
364	20231214	145700	156674735	4430	4430	4430	4430	10
365	20231214	145600	156630435	4430	4430	4430	4430	0
366	20231214	145500	156630435	4430	4430	4430	4430	20
367	20231214	145400	156541835	4430	4430	4430	4430	0
368	20231214	145300	156541835	4430	4430	4430	4430	7
369	20231214	145200	156510825	4430	4430	4430	4430	305
370	20231214	145100	155159675	4430	4430	4430	4430	6
371	20231214	145000	155133095	4430	4430	4430	4430	0
372	20231214	144900	155133095	4430	4430	4430	4430	0
373	20231214	144800	155133095	4430	4430	4430	4430	0
374	20231214	144700	155133095	4430	4430	4430	4430	0
375	20231214	144600	155133095	4430	4430	4430	4430	1
376	20231214	144500	155128665	4425	4425	4425	4425	21
377	20231214	144400	155035740	4425	4425	4425	4425	0
378	20231214	144300	155035740	4425	4425	4425	4425	0
379	20231214	144200	155035740	4425	4425	4425	4425	0
380	20231214	144100	155035740	4425	4425	4425	4425	0
381	20231214	144000	155035740	4425	4425	4425	4425	0
382	20231214	143900	155035740	4425	4425	4425	4425	0
383	20231214	143800	155035740	4425	4425	4425	4425	0
384	20231214	143700	155035740	4425	4425	4425	4425	0
385	20231214	143600	155035740	4425	4425	4425	4425	0
386	20231214	143500	155035740	4425	4425	4425	4425	0
387	20231214	143400	155035740	4425	4425	4425	4425	0
388	20231214	143300	155035740	4425	4425	4425	4425	0
389	20231214	143200	155035740	4425	4425	4425	4425	0
390	20231214	143100	155035740	4425	4425	4425	4425	0
391	20231214	143000	155035740	4425	4425	4425	4425	1
392	20231214	142900	155031315	4430	4430	4430	4430	1
393	20231214	142800	155026885	4425	4425	4425	4425	0
394	20231214	142700	155026885	4425	4425	4425	4425	0
395	20231214	142600	155026885	4425	4425	4425	4425	40
396	20231214	142500	154849885	4420	4420	4420	4420	0
397	20231214	142400	154849885	4420	4420	4420	4420	0
398	20231214	142300	154849885	4420	4420	4420	4420	100
399	20231214	142200	154407885	4425	4425	4425	4425	0
400	20231214	142100	154407885	4425	4425	4425	4425	0
401	20231214	142000	154407885	4425	4425	4425	4425	5
402	20231214	141900	154385760	4425	4425	4425	4425	0
403	20231214	141800	154385760	4425	4425	4425	4425	1
404	20231214	141700	154381335	4430	4430	4430	4430	40
405	20231214	141600	154204135	4425	4425	4425	4425	0
406	20231214	141500	154204135	4425	4425	4425	4425	20
407	20231214	141400	154115635	4425	4430	4430	4425	2
408	20231214	141300	154106780	4425	4435	4435	4425	31
409	20231214	141200	153969490	4435	4435	4435	4435	29
410	20231214	141100	153840875	4440	4440	4440	4440	0
411	20231214	141000	153840875	4440	4440	4440	4440	27
412	20231214	140900	153720995	4440	4440	4440	4440	0
413	20231214	140800	153720995	4440	4440	4440	4440	0
414	20231214	140700	153720995	4440	4440	4440	4440	0
415	20231214	140600	153720995	4440	4440	4440	4440	0
416	20231214	140500	153720995	4440	4445	4445	4440	80
417	20231214	140400	153365780	4455	4455	4455	4455	0
418	20231214	140300	153365780	4455	4455	4455	4455	1
419	20231214	140200	153361325	4420	4440	4440	4420	260
420	20231214	140100	152208655	4455	4455	4455	4455	11
421	20231214	140000	152159650	4455	4455	4455	4455	1
422	20231214	135900	152155195	4455	4455	4455	4455	0
423	20231214	135800	152155195	4455	4455	4455	4455	0
424	20231214	135700	152155195	4455	4455	4455	4455	0
425	20231214	135600	152155195	4455	4455	4455	4455	0
426	20231214	135500	152155195	4455	4455	4455	4455	0
427	20231214	135400	152155195	4455	4450	4455	4450	10
428	20231214	135300	152110660	4440	4440	4440	4440	4
429	20231214	135200	152092900	4450	4455	4455	4450	147
430	20231214	135100	151438500	4450	4450	4450	4450	100
431	20231214	135000	150993500	4450	4450	4455	4450	376
432	20231214	134900	149320230	4440	4440	4440	4440	0
433	20231214	134800	149320230	4440	4440	4440	4440	0
434	20231214	134700	149320230	4440	4440	4440	4440	0
435	20231214	134600	149320230	4440	4440	4440	4440	131
436	20231214	134500	148738590	4450	4450	4450	4450	505
437	20231214	134400	146491340	4450	4450	4450	4450	0
438	20231214	134300	146491340	4450	4450	4450	4450	0
439	20231214	134200	146491340	4450	4450	4450	4450	266
440	20231214	134100	145307640	4445	4445	4445	4445	102
441	20231214	134000	144854250	4445	4445	4445	4445	200
442	20231214	133900	143965250	4440	4440	4440	4440	0
443	20231214	133800	143965250	4440	4440	4440	4440	19
444	20231214	133700	143880890	4440	4440	4440	4440	72
445	20231214	133600	143561210	4440	4440	4440	4440	68
446	20231214	133500	143259290	4450	4450	4450	4450	0
447	20231214	133400	143259290	4450	4450	4450	4450	0
448	20231214	133300	143259290	4450	4450	4450	4450	1
449	20231214	133200	143254840	4450	4435	4450	4435	2118
450	20231214	133100	133840820	4435	4435	4435	4435	0
451	20231214	133000	133840820	4435	4425	4435	4425	327
452	20231214	132900	132391470	4420	4420	4420	4420	14
453	20231214	132800	132329590	4425	4425	4425	4425	0
454	20231214	132700	132329590	4425	4425	4425	4425	4
455	20231214	132600	132311890	4425	4425	4425	4425	28
456	20231214	132500	132187990	4425	4425	4425	4425	14
457	20231214	132400	132126040	4425	4425	4425	4425	10
458	20231214	132300	132081790	4420	4420	4420	4420	0
459	20231214	132200	132081790	4420	4420	4420	4420	0
460	20231214	132100	132081790	4420	4420	4420	4420	0
461	20231214	132000	132081790	4420	4420	4420	4420	50
462	20231214	131900	131860790	4420	4420	4420	4420	0
463	20231214	131800	131860790	4420	4420	4420	4420	0
464	20231214	131700	131860790	4420	4420	4420	4420	250
465	20231214	131600	130755790	4420	4410	4420	4410	29
466	20231214	131500	130627835	4410	4410	4410	4410	230
467	20231214	131400	129613535	4410	4410	4410	4410	0
468	20231214	131300	129613535	4410	4410	4410	4410	0
469	20231214	131200	129613535	4410	4410	4410	4410	9
470	20231214	131100	129573845	4380	4380	4380	4380	0
471	20231214	131000	129573845	4380	4380	4380	4380	0
472	20231214	130900	129573845	4380	4395	4395	4380	120
473	20231214	130800	129048200	4380	4380	4380	4380	0
474	20231214	130700	129048200	4380	4395	4395	4380	589
475	20231214	130600	126465505	4395	4395	4395	4395	0
476	20231214	130500	126465505	4395	4395	4395	4395	0
477	20231214	130400	126465505	4395	4395	4395	4395	217
478	20231214	130300	125511790	4395	4395	4395	4395	0
479	20231214	130200	125511790	4395	4395	4395	4395	0
480	20231214	130100	125511790	4395	4395	4395	4395	0
481	20231214	130000	125511790	4395	4395	4395	4395	0
482	20231214	125900	125511790	4395	4395	4395	4395	0
483	20231214	125800	125511790	4395	4395	4395	4395	0
484	20231214	125700	125511790	4395	4395	4395	4395	0
485	20231214	125600	125511790	4395	4395	4395	4395	0
486	20231214	125500	125511790	4395	4395	4395	4395	0
487	20231214	125400	125511790	4395	4395	4395	4395	0
488	20231214	125300	125511790	4395	4395	4395	4395	0
489	20231214	125200	125511790	4395	4395	4395	4395	0
490	20231214	125100	125511790	4395	4395	4395	4395	0
491	20231214	125000	125511790	4395	4395	4395	4395	0
492	20231214	124900	125511790	4395	4395	4395	4395	43
493	20231214	124800	125322805	4395	4400	4400	4395	72
494	20231214	124700	125006255	4405	4405	4405	4405	0
495	20231214	124600	125006255	4405	4405	4405	4405	0
496	20231214	124500	125006255	4405	4410	4410	4405	66
497	20231214	124400	124715275	4410	4410	4410	4410	0
498	20231214	124300	124715275	4410	4410	4410	4410	49
499	20231214	124200	124499185	4410	4410	4410	4410	19
500	20231214	124100	124415395	4410	4410	4410	4410	0
501	20231214	124000	124415395	4410	4410	4410	4410	0
502	20231214	123900	124415395	4410	4410	4410	4410	5
503	20231214	123800	124393345	4410	4410	4410	4410	0
504	20231214	123700	124393345	4410	4410	4410	4410	0
505	20231214	123600	124393345	4410	4410	4410	4410	0
506	20231214	123500	124393345	4410	4410	4410	4410	10
507	20231214	123400	124349245	4410	4410	4410	4410	0
508	20231214	123300	124349245	4410	4410	4410	4410	0
509	20231214	123200	124349245	4410	4410	4410	4410	1
510	20231214	123100	124344835	4410	4405	4410	4405	2
511	20231214	123000	124336020	4405	4405	4405	4405	2
512	20231214	122900	124327210	4400	4400	4400	4400	0
513	20231214	122800	124327210	4400	4400	4400	4400	0
514	20231214	122700	124327210	4400	4400	4400	4400	0
515	20231214	122600	124327210	4400	4400	4400	4400	0
516	20231214	122500	124327210	4400	4400	4400	4400	0
517	20231214	122400	124327210	4400	4400	4400	4400	0
518	20231214	122300	124327210	4400	4400	4400	4400	0
519	20231214	122200	124327210	4400	4400	4400	4400	0
520	20231214	122100	124327210	4400	4400	4400	4400	11
521	20231214	122000	124278810	4400	4400	4400	4400	20
522	20231214	121900	124190810	4400	4400	4400	4400	20
523	20231214	121800	124102810	4420	4420	4420	4420	0
524	20231214	121700	124102810	4420	4420	4420	4420	0
525	20231214	121600	124102810	4420	4420	4420	4420	0
526	20231214	121500	124102810	4420	4420	4420	4420	0
527	20231214	121400	124102810	4420	4420	4420	4420	0
528	20231214	121300	124102810	4420	4420	4420	4420	1
529	20231214	121200	124098390	4400	4400	4400	4400	0
530	20231214	121100	124098390	4400	4400	4400	4400	398
531	20231214	121000	122347190	4420	4420	4420	4420	0
532	20231214	120900	122347190	4420	4420	4420	4420	0
533	20231214	120800	122347190	4420	4420	4420	4420	0
534	20231214	120700	122347190	4420	4420	4420	4420	0
535	20231214	120600	122347190	4420	4420	4420	4420	1
536	20231214	120500	122342770	4390	4390	4390	4390	200
537	20231214	120400	121464770	4395	4395	4395	4395	1
538	20231214	120300	121460375	4390	4390	4390	4390	0
539	20231214	120200	121460375	4390	4390	4390	4390	0
540	20231214	120100	121460375	4390	4390	4390	4390	0
541	20231214	120000	121460375	4390	4390	4390	4390	0
542	20231214	115900	121460375	4390	4390	4390	4390	0
543	20231214	115800	121460375	4390	4390	4390	4390	16
544	20231214	115700	121390135	4390	4390	4390	4390	0
545	20231214	115600	121390135	4390	4390	4390	4390	0
546	20231214	115500	121390135	4390	4390	4390	4390	95
547	20231214	115400	120973085	4390	4390	4390	4390	10
548	20231214	115300	120929185	4390	4390	4390	4390	0
549	20231214	115200	120929185	4390	4390	4390	4390	0
550	20231214	115100	120929185	4390	4390	4390	4390	0
551	20231214	115000	120929185	4390	4390	4390	4390	10
552	20231214	114900	120885285	4390	4390	4390	4390	891
553	20231214	114800	116973795	4390	4390	4390	4390	0
554	20231214	114700	116973795	4390	4390	4390	4390	0
555	20231214	114600	116973795	4390	4395	4395	4390	162
556	20231214	114500	116262235	4405	4405	4405	4405	0
557	20231214	114400	116262235	4405	4405	4405	4405	0
558	20231214	114300	116262235	4405	4405	4405	4405	0
559	20231214	114200	116262235	4405	4405	4405	4405	109
560	20231214	114100	115782090	4405	4405	4405	4405	0
561	20231214	114000	115782090	4405	4405	4405	4405	0
562	20231214	113900	115782090	4405	4405	4405	4405	0
563	20231214	113800	115782090	4405	4405	4405	4405	0
564	20231214	113700	115782090	4405	4405	4405	4405	50
565	20231214	113600	115561840	4415	4415	4415	4415	0
566	20231214	113500	115561840	4415	4415	4415	4415	0
567	20231214	113400	115561840	4415	4415	4415	4415	10
568	20231214	113300	115517690	4425	4425	4425	4425	1
569	20231214	113200	115513265	4415	4415	4415	4415	500
570	20231214	113100	113305765	4405	4405	4405	4405	0
571	20231214	113000	113305765	4405	4405	4405	4405	0
572	20231214	112900	113305765	4405	4405	4405	4405	1023
573	20231214	112800	108799450	4405	4405	4405	4405	11
574	20231214	112700	108750995	4395	4395	4395	4395	0
575	20231214	112600	108750995	4395	4395	4395	4395	0
576	20231214	112500	108750995	4395	4395	4395	4395	0
577	20231214	112400	108750995	4395	4400	4400	4395	1500
578	20231214	112300	102155945	4405	4405	4405	4405	0
579	20231214	112200	102155945	4405	4405	4405	4405	42
580	20231214	112100	101970935	4405	4405	4405	4405	125
581	20231214	112000	101420310	4405	4405	4405	4405	77
582	20231214	111900	101081125	4410	4420	4420	4410	1223
583	20231214	111800	95687005	4425	4425	4425	4425	202
584	20231214	111700	94793155	4430	4430	4430	4430	0
585	20231214	111600	94793155	4430	4430	4430	4430	0
586	20231214	111500	94793155	4430	4430	4430	4430	5
587	20231214	111400	94771005	4430	4430	4430	4430	0
588	20231214	111300	94771005	4430	4430	4430	4430	0
589	20231214	111200	94771005	4430	4430	4430	4430	10
590	20231214	111100	94726705	4425	4430	4430	4425	2
591	20231214	111000	94717850	4430	4430	4430	4430	4
592	20231214	110900	94700130	4430	4430	4430	4430	66
593	20231214	110800	94407750	4430	4430	4430	4430	199
594	20231214	110700	93526180	4425	4425	4425	4425	0
595	20231214	110600	93526180	4425	4425	4425	4425	2
596	20231214	110500	93517330	4430	4430	4430	4430	0
597	20231214	110400	93517330	4430	4430	4430	4430	0
598	20231214	110300	93517330	4430	4430	4430	4430	181
599	20231214	110200	92715500	4430	4430	4430	4425	63
600	20231214	110100	92436660	4430	4430	4430	4430	3
601	20231214	110000	92423370	4430	4430	4430	4430	0
602	20231214	105900	92423370	4430	4430	4430	4430	0
603	20231214	105800	92423370	4430	4430	4430	4430	20
604	20231214	105700	92334770	4430	4430	4430	4430	500
605	20231214	105600	90119770	4430	4430	4430	4430	0
606	20231214	105500	90119770	4430	4430	4430	4430	10
607	20231214	105400	90075470	4430	4430	4430	4430	7
608	20231214	105300	90044460	4430	4430	4430	4430	50
609	20231214	105200	89822960	4430	4430	4430	4430	1
610	20231214	105100	89818530	4425	4425	4425	4425	10
611	20231214	105000	89774280	4430	4430	4430	4430	0
612	20231214	104900	89774280	4430	4430	4430	4430	8
613	20231214	104800	89738840	4430	4430	4430	4430	0
614	20231214	104700	89738840	4430	4430	4430	4430	0
615	20231214	104600	89738840	4430	4435	4435	4430	31
616	20231214	104500	89601485	4435	4435	4435	4435	0
617	20231214	104400	89601485	4435	4435	4435	4435	0
618	20231214	104300	89601485	4435	4435	4435	4435	0
619	20231214	104200	89601485	4435	4430	4435	4430	500
620	20231214	104100	87383995	4435	4435	4435	4435	0
621	20231214	104000	87383995	4435	4435	4435	4435	1
622	20231214	103900	87379560	4415	4415	4415	4415	0
623	20231214	103800	87379560	4415	4415	4415	4415	0
624	20231214	103700	87379560	4415	4415	4415	4415	0
625	20231214	103600	87379560	4415	4415	4415	4415	0
626	20231214	103500	87379560	4415	4415	4415	4415	0
627	20231214	103400	87379560	4415	4415	4415	4415	0
628	20231214	103300	87379560	4415	4415	4415	4415	0
629	20231214	103200	87379560	4415	4415	4415	4415	0
630	20231214	103100	87379560	4415	4415	4415	4415	0
631	20231214	103000	87379560	4415	4430	4430	4415	287
632	20231214	102900	86108165	4430	4430	4430	4430	0
633	20231214	102800	86108165	4430	4430	4430	4430	0
634	20231214	102700	86108165	4430	4430	4430	4430	19
635	20231214	102600	86023995	4430	4430	4430	4430	500
636	20231214	102500	83808995	4430	4430	4430	4430	110
637	20231214	102400	83321695	4415	4415	4415	4415	0
638	20231214	102300	83321695	4415	4415	4415	4415	0
639	20231214	102200	83321695	4415	4415	4415	4415	0
640	20231214	102100	83321695	4415	4415	4415	4415	35
641	20231214	102000	83167170	4415	4415	4415	4415	15
642	20231214	101900	83100945	4415	4415	4415	4415	0
643	20231214	101800	83100945	4415	4415	4415	4415	2
644	20231214	101700	83092115	4415	4415	4415	4415	0
645	20231214	101600	83092115	4415	4415	4415	4415	0
646	20231214	101500	83092115	4415	4415	4415	4415	0
647	20231214	101400	83092115	4415	4415	4415	4415	227
648	20231214	101300	82089910	4415	4415	4415	4415	0
649	20231214	101200	82089910	4415	4415	4415	4415	0
650	20231214	101100	82089910	4415	4415	4415	4415	0
651	20231214	101000	82089910	4415	4415	4415	4415	285
652	20231214	100900	80831635	4415	4415	4415	4415	0
653	20231214	100800	80831635	4415	4420	4430	4415	28
654	20231214	100700	80707870	4425	4430	4430	4425	269
655	20231214	100600	79517445	4435	4435	4435	4435	0
656	20231214	100500	79517445	4435	4435	4435	4435	4
657	20231214	100400	79499705	4435	4435	4435	4435	13
658	20231214	100300	79442050	4435	4435	4435	4435	1
659	20231214	100200	79437615	4435	4435	4435	4435	0
660	20231214	100100	79437615	4435	4435	4435	4435	0
661	20231214	100000	79437615	4435	4435	4435	4435	1
662	20231214	095900	79433180	4435	4440	4440	4435	994
663	20231214	095800	75024745	4435	4435	4435	4435	5
664	20231214	095700	75002570	4435	4440	4440	4435	45
665	20231214	095600	74802895	4440	4440	4440	4440	0
666	20231214	095500	74802895	4440	4435	4440	4435	321
667	20231214	095400	73377680	4445	4445	4445	4445	0
668	20231214	095300	73377680	4445	4445	4445	4445	2
669	20231214	095200	73368790	4450	4450	4450	4450	0
670	20231214	095100	73368790	4450	4450	4450	4450	1
671	20231214	095000	73364340	4450	4450	4450	4450	0
672	20231214	094900	73364340	4450	4450	4450	4450	20
673	20231214	094800	73275340	4450	4450	4450	4450	0
674	20231214	094700	73275340	4450	4450	4450	4450	0
675	20231214	094600	73275340	4450	4450	4450	4450	2
676	20231214	094500	73266440	4450	4450	4450	4450	0
677	20231214	094400	73266440	4450	4450	4450	4450	0
678	20231214	094300	73266440	4450	4450	4450	4450	0
679	20231214	094200	73266440	4450	4450	4450	4450	263
680	20231214	094100	72096090	4445	4440	4445	4440	637
681	20231214	094000	69264650	4440	4435	4440	4435	1079
682	20231214	093900	64475065	4435	4435	4435	4435	0
683	20231214	093800	64475065	4435	4435	4435	4435	10
684	20231214	093700	64430715	4435	4430	4435	4430	435
685	20231214	093600	62502390	4435	4435	4435	4435	0
686	20231214	093500	62502390	4435	4435	4435	4435	0
687	20231214	093400	62502390	4435	4435	4435	4435	0
688	20231214	093300	62502390	4435	4435	4435	4435	0
689	20231214	093200	62502390	4435	4435	4435	4435	0
690	20231214	093100	62502390	4435	4435	4435	4435	0
691	20231214	093000	62502390	4435	4435	4435	4435	10
692	20231214	092900	62458040	4445	4445	4445	4445	7
693	20231214	092800	62426925	4440	4440	4440	4440	588
694	20231214	092700	59816205	4440	4440	4440	4440	3
695	20231214	092600	59802885	4420	4420	4420	4420	0
696	20231214	092500	59802885	4420	4420	4420	4420	0
697	20231214	092400	59802885	4420	4420	4420	4420	5
698	20231214	092300	59780785	4435	4435	4435	4435	0
699	20231214	092200	59780785	4435	4435	4435	4435	0
700	20231214	092100	59780785	4435	4440	4440	4430	22
701	20231214	092000	59683255	4445	4445	4445	4445	0
702	20231214	091900	59683255	4445	4445	4445	4445	0
703	20231214	091800	59683255	4445	4445	4445	4445	500
704	20231214	091700	57460755	4415	4415	4415	4415	10199
705	20231214	091600	12432170	4415	4450	4450	4415	67
706	20231214	091500	12135770	4450	4450	4450	4450	0
707	20231214	091400	12135770	4450	4450	4450	4450	2
708	20231214	091300	12126870	4425	4435	4445	4425	1783
709	20231214	091200	4236195	4455	4455	4455	4455	0
710	20231214	091100	4236195	4455	4455	4455	4455	0
711	20231214	091000	4236195	4455	4455	4455	4455	1
712	20231214	090900	4231740	4470	4460	4470	4460	493
713	20231214	090800	2028810	4440	4440	4440	4440	0
714	20231214	090700	2028810	4440	4440	4440	4440	0
715	20231214	090600	2028810	4440	4425	4440	4425	108
716	20231214	090500	1549600	4425	4425	4425	4425	20
717	20231214	090400	1461100	4435	4430	4435	4430	8
718	20231214	090300	1425640	4425	4440	4440	4420	20
719	20231214	090200	1337120	4440	4440	4440	4440	4
720	20231214	090100	1319360	4435	4420	4435	4420	141
721	20231214	090000	695260	4415	4400	4415	4400	158