KissMeData/323230/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210600	561238260	2670	2670	2670	2670	1951
3	20231214	210500	561238260	2670	2670	2670	2670	0
4	20231214	210400	561238260	2670	2670	2670	2670	0
5	20231214	210300	561238260	2670	2670	2670	2670	0
6	20231214	210200	561238260	2670	2670	2670	2670	0
7	20231214	210100	561238260	2670	2670	2670	2670	0
8	20231214	210000	561238260	2670	2670	2670	2670	0
9	20231214	205900	561238260	2670	2670	2670	2670	0
10	20231214	205800	561238260	2670	2670	2670	2670	0
11	20231214	205700	561238260	2670	2670	2670	2670	0
12	20231214	205600	561238260	2670	2670	2670	2670	0
13	20231214	205500	561238260	2670	2670	2670	2670	0
14	20231214	205400	561238260	2670	2670	2670	2670	0
15	20231214	205300	561238260	2670	2670	2670	2670	0
16	20231214	205200	561238260	2670	2670	2670	2670	0
17	20231214	205100	561238260	2670	2670	2670	2670	0
18	20231214	205000	561238260	2670	2670	2670	2670	0
19	20231214	204900	561238260	2670	2670	2670	2670	0
20	20231214	204800	561238260	2670	2670	2670	2670	0
21	20231214	204700	561238260	2670	2670	2670	2670	0
22	20231214	204600	561238260	2670	2670	2670	2670	0
23	20231214	204500	561238260	2670	2670	2670	2670	0
24	20231214	204400	561238260	2670	2670	2670	2670	0
25	20231214	204300	561238260	2670	2670	2670	2670	0
26	20231214	204200	561238260	2670	2670	2670	2670	0
27	20231214	204100	561238260	2670	2670	2670	2670	0
28	20231214	204000	561238260	2670	2670	2670	2670	0
29	20231214	203900	561238260	2670	2670	2670	2670	0
30	20231214	203800	561238260	2670	2670	2670	2670	0
31	20231214	203700	561238260	2670	2670	2670	2670	0
32	20231214	203600	561238260	2670	2670	2670	2670	1951
33	20231214	203500	561238260	2670	2670	2670	2670	0
34	20231214	203400	561238260	2670	2670	2670	2670	0
35	20231214	203300	561238260	2670	2670	2670	2670	0
36	20231214	203200	561238260	2670	2670	2670	2670	0
37	20231214	203100	561238260	2670	2670	2670	2670	0
38	20231214	203000	561238260	2670	2670	2670	2670	0
39	20231214	202900	561238260	2670	2670	2670	2670	0
40	20231214	202800	561238260	2670	2670	2670	2670	0
41	20231214	202700	561238260	2670	2670	2670	2670	0
42	20231214	202600	561238260	2670	2670	2670	2670	0
43	20231214	202500	561238260	2670	2670	2670	2670	0
44	20231214	202400	561238260	2670	2670	2670	2670	0
45	20231214	202300	561238260	2670	2670	2670	2670	0
46	20231214	202200	561238260	2670	2670	2670	2670	0
47	20231214	202100	561238260	2670	2670	2670	2670	0
48	20231214	202000	561238260	2670	2670	2670	2670	0
49	20231214	201900	561238260	2670	2670	2670	2670	0
50	20231214	201800	561238260	2670	2670	2670	2670	0
51	20231214	201700	561238260	2670	2670	2670	2670	0
52	20231214	201600	561238260	2670	2670	2670	2670	0
53	20231214	201500	561238260	2670	2670	2670	2670	0
54	20231214	201400	561238260	2670	2670	2670	2670	0
55	20231214	201300	561238260	2670	2670	2670	2670	0
56	20231214	201200	561238260	2670	2670	2670	2670	0
57	20231214	201100	561238260	2670	2670	2670	2670	0
58	20231214	201000	561238260	2670	2670	2670	2670	0
59	20231214	200900	561238260	2670	2670	2670	2670	0
60	20231214	200800	561238260	2670	2670	2670	2670	0
61	20231214	200700	561238260	2670	2670	2670	2670	0
62	20231214	200600	561238260	2670	2670	2670	2670	1951
63	20231214	200500	561238260	2670	2670	2670	2670	0
64	20231214	200400	561238260	2670	2670	2670	2670	0
65	20231214	200300	561238260	2670	2670	2670	2670	0
66	20231214	200200	561238260	2670	2670	2670	2670	0
67	20231214	200100	561238260	2670	2670	2670	2670	0
68	20231214	200000	561238260	2670	2670	2670	2670	0
69	20231214	195900	561238260	2670	2670	2670	2670	0
70	20231214	195800	561238260	2670	2670	2670	2670	0
71	20231214	195700	561238260	2670	2670	2670	2670	0
72	20231214	195600	561238260	2670	2670	2670	2670	0
73	20231214	195500	561238260	2670	2670	2670	2670	0
74	20231214	195400	561238260	2670	2670	2670	2670	0
75	20231214	195300	561238260	2670	2670	2670	2670	0
76	20231214	195200	561238260	2670	2670	2670	2670	0
77	20231214	195100	561238260	2670	2670	2670	2670	0
78	20231214	195000	561238260	2670	2670	2670	2670	0
79	20231214	194900	561238260	2670	2670	2670	2670	0
80	20231214	194800	561238260	2670	2670	2670	2670	0
81	20231214	194700	561238260	2670	2670	2670	2670	0
82	20231214	194600	561238260	2670	2670	2670	2670	0
83	20231214	194500	561238260	2670	2670	2670	2670	0
84	20231214	194400	561238260	2670	2670	2670	2670	0
85	20231214	194300	561238260	2670	2670	2670	2670	0
86	20231214	194200	561238260	2670	2670	2670	2670	0
87	20231214	194100	561238260	2670	2670	2670	2670	0
88	20231214	194000	561238260	2670	2670	2670	2670	0
89	20231214	193900	561238260	2670	2670	2670	2670	0
90	20231214	193800	561238260	2670	2670	2670	2670	0
91	20231214	193700	561238260	2670	2670	2670	2670	0
92	20231214	193600	561238260	2670	2670	2670	2670	1951
93	20231214	193500	561238260	2670	2670	2670	2670	0
94	20231214	193400	561238260	2670	2670	2670	2670	0
95	20231214	193300	561238260	2670	2670	2670	2670	0
96	20231214	193200	561238260	2670	2670	2670	2670	0
97	20231214	193100	561238260	2670	2670	2670	2670	0
98	20231214	193000	561238260	2670	2670	2670	2670	0
99	20231214	192900	561238260	2670	2670	2670	2670	0
100	20231214	192800	561238260	2670	2670	2670	2670	0
101	20231214	192700	561238260	2670	2670	2670	2670	0
102	20231214	192600	561238260	2670	2670	2670	2670	0
103	20231214	192500	561238260	2670	2670	2670	2670	0
104	20231214	192400	561238260	2670	2670	2670	2670	0
105	20231214	192300	561238260	2670	2670	2670	2670	0
106	20231214	192200	561238260	2670	2670	2670	2670	0
107	20231214	192100	561238260	2670	2670	2670	2670	0
108	20231214	192000	561238260	2670	2670	2670	2670	0
109	20231214	191900	561238260	2670	2670	2670	2670	0
110	20231214	191800	561238260	2670	2670	2670	2670	0
111	20231214	191700	561238260	2670	2670	2670	2670	0
112	20231214	191600	561238260	2670	2670	2670	2670	0
113	20231214	191500	561238260	2670	2670	2670	2670	0
114	20231214	191400	561238260	2670	2670	2670	2670	0
115	20231214	191300	561238260	2670	2670	2670	2670	0
116	20231214	191200	561238260	2670	2670	2670	2670	0
117	20231214	191100	561238260	2670	2670	2670	2670	0
118	20231214	191000	561238260	2670	2670	2670	2670	0
119	20231214	190900	561238260	2670	2670	2670	2670	0
120	20231214	190800	561238260	2670	2670	2670	2670	0
121	20231214	190700	561238260	2670	2670	2670	2670	0
122	20231214	190600	561238260	2670	2670	2670	2670	1951
123	20231214	190500	561238260	2670	2670	2670	2670	0
124	20231214	190400	561238260	2670	2670	2670	2670	0
125	20231214	190300	561238260	2670	2670	2670	2670	0
126	20231214	190200	561238260	2670	2670	2670	2670	0
127	20231214	190100	561238260	2670	2670	2670	2670	0
128	20231214	190000	561238260	2670	2670	2670	2670	0
129	20231214	185900	561238260	2670	2670	2670	2670	0
130	20231214	185800	561238260	2670	2670	2670	2670	0
131	20231214	185700	561238260	2670	2670	2670	2670	0
132	20231214	185600	561238260	2670	2670	2670	2670	0
133	20231214	185500	561238260	2670	2670	2670	2670	0
134	20231214	185400	561238260	2670	2670	2670	2670	0
135	20231214	185300	561238260	2670	2670	2670	2670	0
136	20231214	185200	561238260	2670	2670	2670	2670	0
137	20231214	185100	561238260	2670	2670	2670	2670	0
138	20231214	185000	561238260	2670	2670	2670	2670	0
139	20231214	184900	561238260	2670	2670	2670	2670	0
140	20231214	184800	561238260	2670	2670	2670	2670	0
141	20231214	184700	561238260	2670	2670	2670	2670	0
142	20231214	184600	561238260	2670	2670	2670	2670	0
143	20231214	184500	561238260	2670	2670	2670	2670	0
144	20231214	184400	561238260	2670	2670	2670	2670	0
145	20231214	184300	561238260	2670	2670	2670	2670	0
146	20231214	184200	561238260	2670	2670	2670	2670	0
147	20231214	184100	561238260	2670	2670	2670	2670	0
148	20231214	184000	561238260	2670	2670	2670	2670	0
149	20231214	183900	561238260	2670	2670	2670	2670	0
150	20231214	183800	561238260	2670	2670	2670	2670	0
151	20231214	183700	561238260	2670	2670	2670	2670	0
152	20231214	183600	561238260	2670	2670	2670	2670	1951
153	20231214	183500	561238260	2670	2670	2670	2670	0
154	20231214	183400	561238260	2670	2670	2670	2670	0
155	20231214	183300	561238260	2670	2670	2670	2670	0
156	20231214	183200	561238260	2670	2670	2670	2670	0
157	20231214	183100	561238260	2670	2670	2670	2670	0
158	20231214	183000	561238260	2670	2670	2670	2670	0
159	20231214	182900	561238260	2670	2670	2670	2670	0
160	20231214	182800	561238260	2670	2670	2670	2670	0
161	20231214	182700	561238260	2670	2670	2670	2670	0
162	20231214	182600	561238260	2670	2670	2670	2670	0
163	20231214	182500	561238260	2670	2670	2670	2670	0
164	20231214	182400	561238260	2670	2670	2670	2670	0
165	20231214	182300	561238260	2670	2670	2670	2670	0
166	20231214	182200	561238260	2670	2670	2670	2670	0
167	20231214	182100	561238260	2670	2670	2670	2670	0
168	20231214	182000	561238260	2670	2670	2670	2670	0
169	20231214	181900	561238260	2670	2670	2670	2670	0
170	20231214	181800	561238260	2670	2670	2670	2670	0
171	20231214	181700	561238260	2670	2670	2670	2670	0
172	20231214	181600	561238260	2670	2670	2670	2670	0
173	20231214	181500	561238260	2670	2670	2670	2670	0
174	20231214	181400	561238260	2670	2670	2670	2670	0
175	20231214	181300	561238260	2670	2670	2670	2670	0
176	20231214	181200	561238260	2670	2670	2670	2670	0
177	20231214	181100	561238260	2670	2670	2670	2670	0
178	20231214	181000	561238260	2670	2670	2670	2670	0
179	20231214	180900	561238260	2670	2670	2670	2670	0
180	20231214	180800	561238260	2670	2670	2670	2670	0
181	20231214	180700	561238260	2670	2670	2670	2670	0
182	20231214	180600	561238260	2670	2670	2670	2670	1951
183	20231214	180500	561238260	2670	2670	2670	2670	0
184	20231214	180400	561238260	2670	2670	2670	2670	0
185	20231214	180300	561238260	2670	2670	2670	2670	0
186	20231214	180200	561238260	2670	2670	2670	2670	0
187	20231214	180100	561238260	2670	2670	2670	2670	0
188	20231214	180000	561238260	2670	2670	2670	2670	0
189	20231214	175900	561238260	2670	2670	2670	2670	0
190	20231214	175800	561238260	2670	2670	2670	2670	0
191	20231214	175700	561238260	2670	2670	2670	2670	0
192	20231214	175600	561238260	2670	2670	2670	2670	0
193	20231214	175500	561238260	2670	2670	2670	2670	0
194	20231214	175400	561238260	2670	2670	2670	2670	0
195	20231214	175300	561238260	2670	2670	2670	2670	0
196	20231214	175200	561238260	2670	2670	2670	2670	0
197	20231214	175100	561238260	2670	2670	2670	2670	0
198	20231214	175000	561238260	2670	2670	2670	2670	0
199	20231214	174900	561238260	2670	2670	2670	2670	0
200	20231214	174800	561238260	2670	2670	2670	2670	0
201	20231214	174700	561238260	2670	2670	2670	2670	0
202	20231214	174600	561238260	2670	2670	2670	2670	0
203	20231214	174500	561238260	2670	2670	2670	2670	0
204	20231214	174400	561238260	2670	2670	2670	2670	0
205	20231214	174300	561238260	2670	2670	2670	2670	0
206	20231214	174200	561238260	2670	2670	2670	2670	0
207	20231214	174100	561238260	2670	2670	2670	2670	0
208	20231214	174000	561238260	2670	2670	2670	2670	0
209	20231214	173900	561238260	2670	2670	2670	2670	0
210	20231214	173800	561238260	2670	2670	2670	2670	0
211	20231214	173700	561238260	2670	2670	2670	2670	0
212	20231214	173600	561238260	2670	2670	2670	2670	1951
213	20231214	173500	561238260	2670	2670	2670	2670	0
214	20231214	173400	561238260	2670	2670	2670	2670	0
215	20231214	173300	561238260	2670	2670	2670	2670	0
216	20231214	173200	561238260	2670	2670	2670	2670	0
217	20231214	173100	561238260	2670	2670	2670	2670	0
218	20231214	173000	561238260	2670	2670	2670	2670	0
219	20231214	172900	561238260	2670	2670	2670	2670	0
220	20231214	172800	561238260	2670	2670	2670	2670	0
221	20231214	172700	561238260	2670	2670	2670	2670	0
222	20231214	172600	561238260	2670	2670	2670	2670	0
223	20231214	172500	561238260	2670	2670	2670	2670	0
224	20231214	172400	561238260	2670	2670	2670	2670	0
225	20231214	172300	561238260	2670	2670	2670	2670	0
226	20231214	172200	561238260	2670	2670	2670	2670	0
227	20231214	172100	561238260	2670	2670	2670	2670	0
228	20231214	172000	561238260	2670	2670	2670	2670	0
229	20231214	171900	561238260	2670	2670	2670	2670	0
230	20231214	171800	561238260	2670	2670	2670	2670	0
231	20231214	171700	561238260	2670	2670	2670	2670	0
232	20231214	171600	561238260	2670	2670	2670	2670	0
233	20231214	171500	561238260	2670	2670	2670	2670	0
234	20231214	171400	561238260	2670	2670	2670	2670	0
235	20231214	171300	561238260	2670	2670	2670	2670	0
236	20231214	171200	561238260	2670	2670	2670	2670	0
237	20231214	171100	561238260	2670	2670	2670	2670	0
238	20231214	171000	561238260	2670	2670	2670	2670	0
239	20231214	170900	561238260	2670	2670	2670	2670	0
240	20231214	170800	561238260	2670	2670	2670	2670	0
241	20231214	170700	561238260	2670	2670	2670	2670	0
242	20231214	170600	561238260	2670	2670	2670	2670	1951
243	20231214	170500	561238260	2670	2670	2670	2670	0
244	20231214	170400	561238260	2670	2670	2670	2670	0
245	20231214	170300	561238260	2670	2670	2670	2670	0
246	20231214	170200	561238260	2670	2670	2670	2670	0
247	20231214	170100	561238260	2670	2670	2670	2670	0
248	20231214	170000	561238260	2670	2670	2670	2670	0
249	20231214	165900	561238260	2670	2670	2670	2670	0
250	20231214	165800	561238260	2670	2670	2670	2670	0
251	20231214	165700	561238260	2670	2670	2670	2670	0
252	20231214	165600	561238260	2670	2670	2670	2670	0
253	20231214	165500	561238260	2670	2670	2670	2670	0
254	20231214	165400	561238260	2670	2670	2670	2670	0
255	20231214	165300	561238260	2670	2670	2670	2670	0
256	20231214	165200	561238260	2670	2670	2670	2670	0
257	20231214	165100	561238260	2670	2670	2670	2670	0
258	20231214	165000	561238260	2670	2670	2670	2670	0
259	20231214	164900	561238260	2670	2670	2670	2670	0
260	20231214	164800	561238260	2670	2670	2670	2670	0
261	20231214	164700	561238260	2670	2670	2670	2670	0
262	20231214	164600	561238260	2670	2670	2670	2670	0
263	20231214	164500	561238260	2670	2670	2670	2670	0
264	20231214	164400	561238260	2670	2670	2670	2670	0
265	20231214	164300	561238260	2670	2670	2670	2670	0
266	20231214	164200	561238260	2670	2670	2670	2670	0
267	20231214	164100	561238260	2670	2670	2670	2670	0
268	20231214	164000	561238260	2670	2670	2670	2670	0
269	20231214	163900	561238260	2670	2670	2670	2670	0
270	20231214	163800	561238260	2670	2670	2670	2670	0
271	20231214	163700	561238260	2670	2670	2670	2670	0
272	20231214	163600	561238260	2670	2670	2670	2670	1951
273	20231214	163500	561238260	2670	2670	2670	2670	0
274	20231214	163400	561238260	2670	2670	2670	2670	0
275	20231214	163300	561238260	2670	2670	2670	2670	0
276	20231214	163200	561238260	2670	2670	2670	2670	0
277	20231214	163100	561238260	2670	2670	2670	2670	0
278	20231214	163000	561238260	2670	2670	2670	2670	0
279	20231214	162900	561238260	2670	2670	2670	2670	0
280	20231214	162800	561238260	2670	2670	2670	2670	0
281	20231214	162700	561238260	2670	2670	2670	2670	0
282	20231214	162600	561238260	2670	2670	2670	2670	0
283	20231214	162500	561238260	2670	2670	2670	2670	0
284	20231214	162400	561238260	2670	2670	2670	2670	0
285	20231214	162300	561238260	2670	2670	2670	2670	0
286	20231214	162200	561238260	2670	2670	2670	2670	0
287	20231214	162100	561238260	2670	2670	2670	2670	0
288	20231214	162000	561238260	2670	2670	2670	2670	0
289	20231214	161900	561238260	2670	2670	2670	2670	0
290	20231214	161800	561238260	2670	2670	2670	2670	0
291	20231214	161700	561238260	2670	2670	2670	2670	0
292	20231214	161600	561238260	2670	2670	2670	2670	0
293	20231214	161500	561238260	2670	2670	2670	2670	0
294	20231214	161400	561238260	2670	2670	2670	2670	0
295	20231214	161300	561238260	2670	2670	2670	2670	0
296	20231214	161200	561238260	2670	2670	2670	2670	0
297	20231214	161100	561238260	2670	2670	2670	2670	0
298	20231214	161000	561238260	2670	2670	2670	2670	0
299	20231214	160900	561238260	2670	2670	2670	2670	0
300	20231214	160800	561238260	2670	2670	2670	2670	0
301	20231214	160700	561238260	2670	2670	2670	2670	0
302	20231214	160600	561238260	2670	2670	2670	2670	1951
303	20231214	160500	561238260	2670	2670	2670	2670	0
304	20231214	160400	561238260	2670	2670	2670	2670	0
305	20231214	160300	561238260	2670	2670	2670	2670	0
306	20231214	160200	561238260	2670	2670	2670	2670	0
307	20231214	160100	561238260	2670	2670	2670	2670	0
308	20231214	160000	561238260	2670	2670	2670	2670	0
309	20231214	155900	561238260	2670	2670	2670	2670	0
310	20231214	155800	561238260	2670	2670	2670	2670	0
311	20231214	155700	561238260	2670	2670	2670	2670	0
312	20231214	155600	561238260	2670	2670	2670	2670	0
313	20231214	155500	561238260	2670	2670	2670	2670	0
314	20231214	155400	561238260	2670	2670	2670	2670	0
315	20231214	155300	561238260	2670	2670	2670	2670	0
316	20231214	155200	561238260	2670	2670	2670	2670	0
317	20231214	155100	561238260	2670	2670	2670	2670	0
318	20231214	155000	561238260	2670	2670	2670	2670	0
319	20231214	154900	561238260	2670	2670	2670	2670	0
320	20231214	154800	561238260	2670	2670	2670	2670	0
321	20231214	154700	561238260	2670	2670	2670	2670	0
322	20231214	154600	561238260	2670	2670	2670	2670	0
323	20231214	154500	561238260	2670	2670	2670	2670	0
324	20231214	154400	561238260	2670	2670	2670	2670	0
325	20231214	154300	561238260	2670	2670	2670	2670	0
326	20231214	154200	561238260	2670	2670	2670	2670	0
327	20231214	154100	561238260	2670	2670	2670	2670	0
328	20231214	154000	561238260	2670	2670	2670	2670	0
329	20231214	153900	561238260	2670	2670	2670	2670	0
330	20231214	153800	561238260	2670	2670	2670	2670	0
331	20231214	153700	561238260	2670	2670	2670	2670	0
332	20231214	153600	561238260	2670	2670	2670	2670	1951
333	20231214	153500	561238260	2670	2670	2670	2670	0
334	20231214	153400	561238260	2670	2670	2670	2670	0
335	20231214	153300	561238260	2670	2670	2670	2670	0
336	20231214	153200	561238260	2670	2670	2670	2670	0
337	20231214	153100	561238260	2670	2670	2670	2670	0
338	20231214	153000	561238260	2670	2670	2670	2670	1951
339	20231214	152900	556029090	2680	2680	2680	2680	0
340	20231214	152800	556029090	2680	2680	2680	2680	0
341	20231214	152700	556029090	2680	2680	2680	2680	0
342	20231214	152600	556029090	2680	2680	2680	2680	0
343	20231214	152500	556029090	2680	2680	2680	2680	0
344	20231214	152400	556029090	2680	2680	2680	2680	0
345	20231214	152300	556029090	2680	2680	2680	2680	0
346	20231214	152200	556029090	2680	2680	2680	2680	0
347	20231214	152100	556029090	2680	2680	2680	2680	0
348	20231214	152000	556029090	2680	2680	2680	2680	0
349	20231214	151900	556029090	2680	2655	2680	2655	289
350	20231214	151800	555261620	2680	2655	2680	2655	131
351	20231214	151700	554913790	2655	2675	2685	2655	2149
352	20231214	151600	549160025	2675	2660	2675	2660	1508
353	20231214	151500	545137610	2650	2665	2665	2650	315
354	20231214	151400	544301375	2665	2655	2665	2650	916
355	20231214	151300	541873230	2665	2665	2665	2665	0
356	20231214	151200	541873230	2665	2670	2670	2665	145
357	20231214	151100	541486800	2685	2685	2685	2685	0
358	20231214	151000	541486800	2685	2685	2685	2685	1
359	20231214	150900	541484115	2670	2690	2690	2670	6
360	20231214	150800	541468075	2660	2675	2675	2660	2000
361	20231214	150700	536140560	2695	2690	2695	2690	2000
362	20231214	150600	530754280	2685	2685	2685	2685	1983
363	20231214	150500	525429925	2685	2685	2685	2685	4
364	20231214	150400	525419185	2685	2685	2685	2685	50
365	20231214	150300	525284935	2690	2690	2690	2690	0
366	20231214	150200	525284935	2690	2690	2690	2690	0
367	20231214	150100	525284935	2690	2690	2690	2690	0
368	20231214	150000	525284935	2690	2690	2690	2690	165
369	20231214	145900	524841085	2690	2690	2690	2690	0
370	20231214	145800	524841085	2690	2690	2690	2690	1
371	20231214	145700	524838395	2690	2690	2690	2690	0
372	20231214	145600	524838395	2690	2690	2700	2690	286
373	20231214	145500	524068605	2695	2650	2695	2650	6246
374	20231214	145400	507384060	2650	2650	2650	2650	9
375	20231214	145300	507360210	2650	2650	2650	2650	0
376	20231214	145200	507360210	2650	2650	2650	2650	0
377	20231214	145100	507360210	2650	2650	2650	2650	0
378	20231214	145000	507360210	2650	2650	2650	2650	0
379	20231214	144900	507360210	2650	2660	2660	2650	502
380	20231214	144800	506029890	2655	2655	2655	2655	10
381	20231214	144700	506003340	2660	2660	2660	2660	0
382	20231214	144600	506003340	2660	2650	2660	2650	125
383	20231214	144500	505671690	2650	2650	2650	2650	0
384	20231214	144400	505671690	2650	2650	2650	2650	1742
385	20231214	144300	501055390	2650	2650	2650	2650	0
386	20231214	144200	501055390	2650	2650	2650	2650	0
387	20231214	144100	501055390	2650	2650	2650	2650	0
388	20231214	144000	501055390	2650	2650	2650	2650	0
389	20231214	143900	501055390	2650	2650	2650	2650	70
390	20231214	143800	500869890	2650	2650	2650	2650	0
391	20231214	143700	500869890	2650	2650	2650	2650	0
392	20231214	143600	500869890	2650	2645	2650	2635	481
393	20231214	143500	499601440	2650	2650	2650	2650	0
394	20231214	143400	499601440	2650	2640	2650	2640	11
395	20231214	143300	499572380	2650	2650	2650	2650	0
396	20231214	143200	499572380	2650	2650	2650	2650	0
397	20231214	143100	499572380	2650	2650	2650	2650	0
398	20231214	143000	499572380	2650	2635	2650	2635	2448
399	20231214	142900	493121885	2650	2650	2650	2650	0
400	20231214	142800	493121885	2650	2650	2650	2650	394
401	20231214	142700	492077785	2650	2650	2650	2650	23
402	20231214	142600	492016835	2650	2650	2650	2650	0
403	20231214	142500	492016835	2650	2650	2650	2650	0
404	20231214	142400	492016835	2650	2650	2650	2650	0
405	20231214	142300	492016835	2650	2650	2650	2650	0
406	20231214	142200	492016835	2650	2650	2650	2650	0
407	20231214	142100	492016835	2650	2635	2650	2635	7
408	20231214	142000	491998375	2650	2650	2650	2650	1
409	20231214	141900	491995725	2640	2640	2640	2640	738
410	20231214	141800	490047405	2650	2650	2650	2650	0
411	20231214	141700	490047405	2650	2650	2650	2650	1
412	20231214	141600	490044755	2640	2640	2640	2640	14
413	20231214	141500	490007795	2650	2650	2650	2650	0
414	20231214	141400	490007795	2650	2650	2650	2650	0
415	20231214	141300	490007795	2650	2650	2650	2650	0
416	20231214	141200	490007795	2650	2650	2650	2650	375
417	20231214	141100	489014045	2650	2650	2650	2650	0
418	20231214	141000	489014045	2650	2650	2650	2650	0
419	20231214	140900	489014045	2650	2650	2650	2650	0
420	20231214	140800	489014045	2650	2640	2650	2640	151
421	20231214	140700	488615395	2640	2640	2640	2640	0
422	20231214	140600	488615395	2640	2640	2640	2640	0
423	20231214	140500	488615395	2640	2645	2645	2640	2479
424	20231214	140400	482069305	2650	2650	2650	2650	55
425	20231214	140300	481923555	2650	2650	2650	2650	100
426	20231214	140200	481658555	2650	2650	2650	2650	0
427	20231214	140100	481658555	2650	2650	2650	2650	0
428	20231214	140000	481658555	2650	2650	2650	2650	0
429	20231214	135900	481658555	2650	2650	2650	2650	1
430	20231214	135800	481655905	2650	2650	2650	2650	0
431	20231214	135700	481655905	2650	2650	2650	2650	0
432	20231214	135600	481655905	2650	2650	2650	2650	1
433	20231214	135500	481653255	2645	2645	2645	2645	9
434	20231214	135400	481629450	2645	2645	2645	2645	88
435	20231214	135300	481396690	2645	2650	2650	2645	62
436	20231214	135200	481232450	2645	2645	2650	2645	106
437	20231214	135100	480952025	2650	2650	2650	2650	0
438	20231214	135000	480952025	2650	2660	2660	2645	4457
439	20231214	134900	469138445	2660	2660	2660	2660	0
440	20231214	134800	469138445	2660	2660	2660	2660	1821
441	20231214	134700	464294585	2660	2660	2660	2660	0
442	20231214	134600	464294585	2660	2660	2660	2660	0
443	20231214	134500	464294585	2660	2660	2660	2660	0
444	20231214	134400	464294585	2660	2660	2660	2660	0
445	20231214	134300	464294585	2660	2660	2660	2660	0
446	20231214	134200	464294585	2660	2660	2660	2660	0
447	20231214	134100	464294585	2660	2660	2660	2660	0
448	20231214	134000	464294585	2660	2660	2660	2660	1
449	20231214	133900	464291925	2650	2650	2650	2650	0
450	20231214	133800	464291925	2650	2650	2650	2650	10
451	20231214	133700	464265425	2660	2660	2660	2660	100
452	20231214	133600	463999425	2655	2655	2655	2655	10
453	20231214	133500	463972875	2665	2665	2665	2665	0
454	20231214	133400	463972875	2665	2665	2665	2665	5
455	20231214	133300	463959550	2665	2665	2665	2650	2002
456	20231214	133200	458654220	2650	2665	2665	2650	977
457	20231214	133100	456065105	2655	2655	2655	2655	0
458	20231214	133000	456065105	2655	2655	2655	2655	0
459	20231214	132900	456065105	2655	2655	2655	2655	0
460	20231214	132800	456065105	2655	2655	2655	2655	0
461	20231214	132700	456065105	2655	2655	2655	2655	0
462	20231214	132600	456065105	2655	2660	2660	2655	2481
463	20231214	132500	449475795	2660	2665	2665	2660	316
464	20231214	132400	448635180	2665	2665	2665	2665	2
465	20231214	132300	448629850	2665	2665	2665	2665	0
466	20231214	132200	448629850	2665	2665	2665	2665	0
467	20231214	132100	448629850	2665	2665	2665	2665	0
468	20231214	132000	448629850	2665	2665	2665	2665	6
469	20231214	131900	448613860	2665	2665	2665	2665	1
470	20231214	131800	448611195	2665	2665	2665	2665	0
471	20231214	131700	448611195	2665	2665	2665	2665	1
472	20231214	131600	448608530	2665	2665	2665	2665	0
473	20231214	131500	448608530	2665	2665	2665	2665	2
474	20231214	131400	448603200	2665	2665	2665	2665	3
475	20231214	131300	448595205	2665	2665	2665	2665	1
476	20231214	131200	448592540	2665	2665	2665	2665	0
477	20231214	131100	448592540	2665	2665	2665	2665	150
478	20231214	131000	448192790	2665	2665	2665	2665	50
479	20231214	130900	448059540	2665	2665	2665	2665	0
480	20231214	130800	448059540	2665	2665	2665	2665	1
481	20231214	130700	448056875	2650	2650	2650	2650	0
482	20231214	130600	448056875	2650	2650	2650	2650	12
483	20231214	130500	448025075	2665	2665	2665	2665	0
484	20231214	130400	448025075	2665	2665	2665	2665	0
485	20231214	130300	448025075	2665	2665	2665	2665	0
486	20231214	130200	448025075	2665	2665	2665	2665	1
487	20231214	130100	448022410	2660	2660	2660	2660	905
488	20231214	130000	445615110	2660	2660	2660	2660	0
489	20231214	125900	445615110	2660	2660	2660	2660	0
490	20231214	125800	445615110	2660	2655	2660	2650	470
491	20231214	125700	444368635	2660	2660	2660	2660	0
492	20231214	125600	444368635	2660	2660	2660	2660	0
493	20231214	125500	444368635	2660	2660	2660	2660	1
494	20231214	125400	444365975	2655	2660	2660	2655	9696
495	20231214	125300	418599990	2665	2665	2665	2665	6009
496	20231214	125200	402586005	2670	2675	2675	2670	3246
497	20231214	125100	393919060	2675	2675	2675	2675	500
498	20231214	125000	392581560	2680	2680	2680	2680	0
499	20231214	124900	392581560	2680	2680	2680	2680	5
500	20231214	124800	392568160	2680	2680	2680	2680	5
501	20231214	124700	392554760	2680	2680	2680	2680	0
502	20231214	124600	392554760	2680	2680	2680	2680	0
503	20231214	124500	392554760	2680	2680	2680	2680	0
504	20231214	124400	392554760	2680	2680	2680	2680	0
505	20231214	124300	392554760	2680	2680	2680	2680	0
506	20231214	124200	392554760	2680	2680	2680	2680	0
507	20231214	124100	392554760	2680	2680	2680	2680	0
508	20231214	124000	392554760	2680	2680	2680	2680	0
509	20231214	123900	392554760	2680	2680	2680	2680	0
510	20231214	123800	392554760	2680	2680	2680	2680	0
511	20231214	123700	392554760	2680	2680	2680	2680	0
512	20231214	123600	392554760	2680	2680	2680	2680	0
513	20231214	123500	392554760	2680	2680	2680	2680	0
514	20231214	123400	392554760	2680	2680	2680	2680	0
515	20231214	123300	392554760	2680	2680	2680	2680	0
516	20231214	123200	392554760	2680	2680	2680	2680	0
517	20231214	123100	392554760	2680	2680	2680	2680	40
518	20231214	123000	392447560	2680	2680	2680	2680	10
519	20231214	122900	392420760	2675	2675	2675	2675	1000
520	20231214	122800	389745760	2690	2690	2690	2690	0
521	20231214	122700	389745760	2690	2690	2690	2690	0
522	20231214	122600	389745760	2690	2690	2690	2690	0
523	20231214	122500	389745760	2690	2690	2690	2690	1
524	20231214	122400	389743070	2675	2675	2675	2675	0
525	20231214	122300	389743070	2675	2675	2675	2675	7545
526	20231214	122200	369560195	2675	2675	2675	2675	0
527	20231214	122100	369560195	2675	2670	2675	2670	201
528	20231214	122000	369023520	2675	2675	2675	2675	0
529	20231214	121900	369023520	2675	2675	2675	2675	0
530	20231214	121800	369023520	2675	2675	2675	2675	0
531	20231214	121700	369023520	2675	2675	2675	2675	200
532	20231214	121600	368488520	2675	2675	2675	2675	0
533	20231214	121500	368488520	2675	2675	2675	2675	501
534	20231214	121400	367148345	2675	2675	2675	2675	0
535	20231214	121300	367148345	2675	2690	2690	2675	2010
536	20231214	121200	361768445	2690	2690	2690	2690	1
537	20231214	121100	361765755	2690	2690	2690	2690	0
538	20231214	121000	361765755	2690	2690	2690	2690	0
539	20231214	120900	361765755	2690	2690	2690	2690	0
540	20231214	120800	361765755	2690	2690	2690	2690	0
541	20231214	120700	361765755	2690	2690	2690	2690	0
542	20231214	120600	361765755	2690	2690	2690	2690	0
543	20231214	120500	361765755	2690	2690	2690	2690	0
544	20231214	120400	361765755	2690	2690	2690	2690	1
545	20231214	120300	361763065	2670	2670	2670	2670	12
546	20231214	120200	361731025	2670	2670	2670	2670	0
547	20231214	120100	361731025	2670	2670	2670	2670	0
548	20231214	120000	361731025	2670	2670	2670	2670	0
549	20231214	115900	361731025	2670	2675	2690	2670	5810
550	20231214	115800	346191810	2680	2685	2685	2680	12012
551	20231214	115700	313964620	2690	2690	2690	2690	0
552	20231214	115600	313964620	2690	2690	2690	2690	14
553	20231214	115500	313926960	2690	2690	2690	2690	1
554	20231214	115400	313924270	2685	2685	2685	2685	10
555	20231214	115300	313897420	2690	2690	2690	2690	20
556	20231214	115200	313843620	2695	2695	2695	2695	0
557	20231214	115100	313843620	2695	2695	2695	2690	85
558	20231214	115000	313614595	2695	2695	2695	2695	0
559	20231214	114900	313614595	2695	2695	2695	2695	32
560	20231214	114800	313528355	2700	2700	2700	2700	0
561	20231214	114700	313528355	2700	2700	2700	2700	0
562	20231214	114600	313528355	2700	2700	2700	2700	0
563	20231214	114500	313528355	2700	2700	2700	2700	0
564	20231214	114400	313528355	2700	2700	2700	2700	0
565	20231214	114300	313528355	2700	2700	2700	2700	0
566	20231214	114200	313528355	2700	2700	2700	2700	13
567	20231214	114100	313493255	2700	2700	2700	2700	0
568	20231214	114000	313493255	2700	2700	2700	2700	0
569	20231214	113900	313493255	2700	2700	2700	2700	0
570	20231214	113800	313493255	2700	2700	2700	2700	0
571	20231214	113700	313493255	2700	2700	2700	2700	2
572	20231214	113600	313487855	2700	2700	2700	2700	0
573	20231214	113500	313487855	2700	2695	2700	2680	1651
574	20231214	113400	309060505	2705	2705	2705	2705	0
575	20231214	113300	309060505	2705	2705	2705	2705	500
576	20231214	113200	307708005	2705	2705	2705	2705	0
577	20231214	113100	307708005	2705	2705	2705	2705	1
578	20231214	113000	307705300	2685	2685	2685	2685	0
579	20231214	112900	307705300	2685	2685	2685	2685	150
580	20231214	112800	307302550	2705	2705	2705	2705	0
581	20231214	112700	307302550	2705	2705	2705	2705	0
582	20231214	112600	307302550	2705	2705	2705	2705	0
583	20231214	112500	307302550	2705	2705	2705	2705	1
584	20231214	112400	307299845	2705	2685	2705	2685	429
585	20231214	112300	306147960	2715	2715	2715	2715	0
586	20231214	112200	306147960	2715	2715	2715	2715	0
587	20231214	112100	306147960	2715	2715	2715	2715	0
588	20231214	112000	306147960	2715	2715	2715	2715	0
589	20231214	111900	306147960	2715	2715	2715	2715	0
590	20231214	111800	306147960	2715	2715	2715	2715	0
591	20231214	111700	306147960	2715	2715	2715	2715	0
592	20231214	111600	306147960	2715	2715	2715	2715	0
593	20231214	111500	306147960	2715	2715	2715	2715	0
594	20231214	111400	306147960	2715	2715	2715	2715	0
595	20231214	111300	306147960	2715	2715	2715	2715	0
596	20231214	111200	306147960	2715	2695	2715	2685	3401
597	20231214	111100	297002690	2695	2700	2700	2695	3450
598	20231214	111000	287700185	2705	2705	2705	2705	0
599	20231214	110900	287700185	2705	2715	2715	2700	1642
600	20231214	110800	283251155	2715	2715	2715	2715	15
601	20231214	110700	283210430	2725	2725	2725	2725	0
602	20231214	110600	283210430	2725	2725	2725	2725	100
603	20231214	110500	282937930	2725	2725	2725	2725	1
604	20231214	110400	282935205	2720	2720	2720	2720	400
605	20231214	110300	281847205	2720	2720	2720	2720	0
606	20231214	110200	281847205	2720	2715	2720	2710	2697
607	20231214	110100	274534225	2720	2720	2720	2720	500
608	20231214	110000	273174225	2730	2730	2730	2730	368
609	20231214	105900	272169585	2730	2715	2730	2715	502
610	20231214	105800	270806640	2730	2730	2730	2720	503
611	20231214	105700	269438460	2725	2725	2725	2725	1211
612	20231214	105600	266138485	2730	2730	2730	2730	0
613	20231214	105500	266138485	2730	2730	2730	2730	0
614	20231214	105400	266138485	2730	2730	2730	2730	1
615	20231214	105300	266135755	2730	2730	2730	2730	1
616	20231214	105200	266133025	2725	2730	2730	2725	2
617	20231214	105100	266127570	2730	2710	2730	2710	3001
618	20231214	105000	257994840	2730	2725	2730	2725	1311
619	20231214	104900	254421635	2725	2725	2725	2725	0
620	20231214	104800	254421635	2725	2725	2725	2725	10
621	20231214	104700	254394385	2725	2725	2725	2725	0
622	20231214	104600	254394385	2725	2725	2725	2725	0
623	20231214	104500	254394385	2725	2705	2725	2705	81
624	20231214	104400	254175260	2725	2725	2725	2725	80
625	20231214	104300	253957260	2725	2715	2725	2715	2001
626	20231214	104200	248505395	2720	2720	2720	2720	22
627	20231214	104100	248445555	2720	2720	2720	2720	422
628	20231214	104000	247297715	2720	2720	2720	2720	0
629	20231214	103900	247297715	2720	2720	2720	2720	0
630	20231214	103800	247297715	2720	2720	2720	2720	0
631	20231214	103700	247297715	2720	2720	2720	2720	0
632	20231214	103600	247297715	2720	2720	2720	2695	3501
633	20231214	103500	237775020	2720	2720	2720	2720	0
634	20231214	103400	237775020	2720	2720	2720	2720	22
635	20231214	103300	237715180	2720	2720	2720	2720	0
636	20231214	103200	237715180	2720	2715	2720	2715	1000
637	20231214	103100	234997805	2710	2695	2710	2695	1936
638	20231214	103000	229756445	2695	2685	2695	2685	149
639	20231214	102900	229356130	2690	2690	2690	2690	0
640	20231214	102800	229356130	2690	2690	2690	2690	0
641	20231214	102700	229356130	2690	2690	2690	2690	0
642	20231214	102600	229356130	2690	2690	2690	2690	0
643	20231214	102500	229356130	2690	2690	2690	2690	0
644	20231214	102400	229356130	2690	2690	2690	2690	0
645	20231214	102300	229356130	2690	2690	2690	2690	1146
646	20231214	102200	226273390	2690	2690	2690	2690	0
647	20231214	102100	226273390	2690	2690	2690	2690	0
648	20231214	102000	226273390	2690	2690	2690	2690	0
649	20231214	101900	226273390	2690	2690	2690	2690	0
650	20231214	101800	226273390	2690	2690	2690	2690	1
651	20231214	101700	226270700	2675	2675	2675	2675	5
652	20231214	101600	226257325	2690	2690	2690	2690	4
653	20231214	101500	226246565	2680	2680	2680	2680	500
654	20231214	101400	224906565	2690	2690	2690	2690	0
655	20231214	101300	224906565	2690	2675	2690	2675	2
656	20231214	101200	224901200	2690	2690	2690	2690	0
657	20231214	101100	224901200	2690	2690	2690	2690	70
658	20231214	101000	224712900	2690	2690	2690	2690	0
659	20231214	100900	224712900	2690	2690	2690	2690	0
660	20231214	100800	224712900	2690	2690	2690	2690	0
661	20231214	100700	224712900	2690	2690	2690	2690	0
662	20231214	100600	224712900	2690	2690	2690	2690	2
663	20231214	100500	224707520	2690	2690	2690	2690	10
664	20231214	100400	224680620	2670	2670	2670	2670	35
665	20231214	100300	224587170	2690	2690	2690	2690	300
666	20231214	100200	223780170	2680	2680	2680	2680	408
667	20231214	100100	222686730	2690	2690	2690	2690	0
668	20231214	100000	222686730	2690	2690	2690	2690	206
669	20231214	095900	222132590	2690	2690	2690	2690	50
670	20231214	095800	221998090	2690	2690	2690	2690	34
671	20231214	095700	221906630	2690	2690	2690	2690	67
672	20231214	095600	221726400	2680	2690	2690	2680	12
673	20231214	095500	221694130	2680	2680	2680	2680	0
674	20231214	095400	221694130	2680	2680	2680	2680	1
675	20231214	095300	221691450	2695	2695	2695	2695	10
676	20231214	095200	221664500	2695	2695	2695	2695	10
677	20231214	095100	221637550	2695	2695	2695	2695	0
678	20231214	095000	221637550	2695	2690	2695	2690	136
679	20231214	094900	221271705	2695	2695	2695	2695	0
680	20231214	094800	221271705	2695	2695	2695	2695	100
681	20231214	094700	221002205	2695	2695	2695	2695	0
682	20231214	094600	221002205	2695	2695	2695	2695	10
683	20231214	094500	220975255	2695	2695	2695	2695	30
684	20231214	094400	220894405	2695	2695	2695	2695	1
685	20231214	094300	220891710	2675	2675	2675	2675	1301
686	20231214	094200	217411535	2675	2675	2675	2675	250
687	20231214	094100	216742785	2675	2675	2675	2675	1
688	20231214	094000	216740110	2655	2655	2655	2655	714
689	20231214	093900	214844440	2655	2655	2655	2655	0
690	20231214	093800	214844440	2655	2665	2665	2655	6461
691	20231214	093700	197667890	2665	2665	2665	2665	56
692	20231214	093600	197518650	2665	2665	2665	2665	127
693	20231214	093500	197180195	2660	2660	2660	2660	100
694	20231214	093400	196914195	2665	2660	2665	2660	1036
695	20231214	093300	194158415	2665	2665	2665	2665	30
696	20231214	093200	194078465	2665	2665	2665	2665	0
697	20231214	093100	194078465	2665	2665	2665	2665	1
698	20231214	093000	194075800	2660	2660	2660	2660	7
699	20231214	092900	194057180	2660	2660	2660	2660	496
700	20231214	092800	192737820	2655	2655	2655	2655	1251
701	20231214	092700	189416415	2655	2660	2660	2655	958
702	20231214	092600	186872825	2655	2655	2655	2655	1
703	20231214	092500	186870170	2655	2655	2655	2655	920
704	20231214	092400	184427570	2650	2655	2655	2650	127
705	20231214	092300	184090720	2655	2635	2655	2635	2308
706	20231214	092200	177989075	2645	2655	2655	2645	2163
707	20231214	092100	172262150	2655	2655	2655	2655	70
708	20231214	092000	172076300	2655	2655	2655	2655	1062
709	20231214	091900	169256690	2660	2670	2670	2660	2192
710	20231214	091800	163420240	2670	2695	2695	2670	18124
711	20231214	091700	114892180	2700	2705	2705	2700	1103
712	20231214	091600	111914055	2700	2700	2700	2700	1
713	20231214	091500	111911355	2710	2710	2710	2710	0
714	20231214	091400	111911355	2710	2710	2710	2710	0
715	20231214	091300	111911355	2710	2700	2710	2700	7
716	20231214	091200	111892445	2700	2700	2700	2700	6
717	20231214	091100	111876245	2670	2670	2670	2670	63
718	20231214	091000	111708035	2700	2690	2700	2690	5037
719	20231214	090900	98108965	2690	2675	2690	2675	1448
720	20231214	090800	94235400	2675	2710	2710	2675	20396
721	20231214	090700	39242580	2720	2715	2720	2700	3903
722	20231214	090600	28651425	2715	2695	2715	2690	700
723	20231214	090500	26764355	2700	2700	2700	2700	17
724	20231214	090400	26718455	2710	2715	2725	2710	899
725	20231214	090300	24277935	2715	2700	2715	2700	67
726	20231214	090200	24096845	2685	2715	2715	2685	3021
727	20231214	090100	15985430	2675	2685	2710	2675	4789
728	20231214	090000	3040900	2690	2650	2690	2650	1146