KissMeData/357120/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211300	353045650	5340	5340	5340	5340	938
3	20231214	211200	353045650	5340	5340	5340	5340	0
4	20231214	211100	353045650	5340	5340	5340	5340	0
5	20231214	211000	353045650	5340	5340	5340	5340	0
6	20231214	210900	353045650	5340	5340	5340	5340	0
7	20231214	210800	353045650	5340	5340	5340	5340	0
8	20231214	210700	353045650	5340	5340	5340	5340	0
9	20231214	210600	353045650	5340	5340	5340	5340	0
10	20231214	210500	353045650	5340	5340	5340	5340	0
11	20231214	210400	353045650	5340	5340	5340	5340	0
12	20231214	210300	353045650	5340	5340	5340	5340	0
13	20231214	210200	353045650	5340	5340	5340	5340	0
14	20231214	210100	353045650	5340	5340	5340	5340	0
15	20231214	210000	353045650	5340	5340	5340	5340	0
16	20231214	205900	353045650	5340	5340	5340	5340	0
17	20231214	205800	353045650	5340	5340	5340	5340	0
18	20231214	205700	353045650	5340	5340	5340	5340	0
19	20231214	205600	353045650	5340	5340	5340	5340	0
20	20231214	205500	353045650	5340	5340	5340	5340	0
21	20231214	205400	353045650	5340	5340	5340	5340	0
22	20231214	205300	353045650	5340	5340	5340	5340	0
23	20231214	205200	353045650	5340	5340	5340	5340	0
24	20231214	205100	353045650	5340	5340	5340	5340	0
25	20231214	205000	353045650	5340	5340	5340	5340	0
26	20231214	204900	353045650	5340	5340	5340	5340	0
27	20231214	204800	353045650	5340	5340	5340	5340	0
28	20231214	204700	353045650	5340	5340	5340	5340	0
29	20231214	204600	353045650	5340	5340	5340	5340	0
30	20231214	204500	353045650	5340	5340	5340	5340	0
31	20231214	204400	353045650	5340	5340	5340	5340	0
32	20231214	204300	353045650	5340	5340	5340	5340	938
33	20231214	204200	353045650	5340	5340	5340	5340	0
34	20231214	204100	353045650	5340	5340	5340	5340	0
35	20231214	204000	353045650	5340	5340	5340	5340	0
36	20231214	203900	353045650	5340	5340	5340	5340	0
37	20231214	203800	353045650	5340	5340	5340	5340	0
38	20231214	203700	353045650	5340	5340	5340	5340	0
39	20231214	203600	353045650	5340	5340	5340	5340	0
40	20231214	203500	353045650	5340	5340	5340	5340	0
41	20231214	203400	353045650	5340	5340	5340	5340	0
42	20231214	203300	353045650	5340	5340	5340	5340	0
43	20231214	203200	353045650	5340	5340	5340	5340	0
44	20231214	203100	353045650	5340	5340	5340	5340	0
45	20231214	203000	353045650	5340	5340	5340	5340	0
46	20231214	202900	353045650	5340	5340	5340	5340	0
47	20231214	202800	353045650	5340	5340	5340	5340	0
48	20231214	202700	353045650	5340	5340	5340	5340	0
49	20231214	202600	353045650	5340	5340	5340	5340	0
50	20231214	202500	353045650	5340	5340	5340	5340	0
51	20231214	202400	353045650	5340	5340	5340	5340	0
52	20231214	202300	353045650	5340	5340	5340	5340	0
53	20231214	202200	353045650	5340	5340	5340	5340	0
54	20231214	202100	353045650	5340	5340	5340	5340	0
55	20231214	202000	353045650	5340	5340	5340	5340	0
56	20231214	201900	353045650	5340	5340	5340	5340	0
57	20231214	201800	353045650	5340	5340	5340	5340	0
58	20231214	201700	353045650	5340	5340	5340	5340	0
59	20231214	201600	353045650	5340	5340	5340	5340	0
60	20231214	201500	353045650	5340	5340	5340	5340	0
61	20231214	201400	353045650	5340	5340	5340	5340	0
62	20231214	201300	353045650	5340	5340	5340	5340	938
63	20231214	201200	353045650	5340	5340	5340	5340	0
64	20231214	201100	353045650	5340	5340	5340	5340	0
65	20231214	201000	353045650	5340	5340	5340	5340	0
66	20231214	200900	353045650	5340	5340	5340	5340	0
67	20231214	200800	353045650	5340	5340	5340	5340	0
68	20231214	200700	353045650	5340	5340	5340	5340	0
69	20231214	200600	353045650	5340	5340	5340	5340	0
70	20231214	200500	353045650	5340	5340	5340	5340	0
71	20231214	200400	353045650	5340	5340	5340	5340	0
72	20231214	200300	353045650	5340	5340	5340	5340	0
73	20231214	200200	353045650	5340	5340	5340	5340	0
74	20231214	200100	353045650	5340	5340	5340	5340	0
75	20231214	200000	353045650	5340	5340	5340	5340	0
76	20231214	195900	353045650	5340	5340	5340	5340	0
77	20231214	195800	353045650	5340	5340	5340	5340	0
78	20231214	195700	353045650	5340	5340	5340	5340	0
79	20231214	195600	353045650	5340	5340	5340	5340	0
80	20231214	195500	353045650	5340	5340	5340	5340	0
81	20231214	195400	353045650	5340	5340	5340	5340	0
82	20231214	195300	353045650	5340	5340	5340	5340	0
83	20231214	195200	353045650	5340	5340	5340	5340	0
84	20231214	195100	353045650	5340	5340	5340	5340	0
85	20231214	195000	353045650	5340	5340	5340	5340	0
86	20231214	194900	353045650	5340	5340	5340	5340	0
87	20231214	194800	353045650	5340	5340	5340	5340	0
88	20231214	194700	353045650	5340	5340	5340	5340	0
89	20231214	194600	353045650	5340	5340	5340	5340	0
90	20231214	194500	353045650	5340	5340	5340	5340	0
91	20231214	194400	353045650	5340	5340	5340	5340	0
92	20231214	194300	353045650	5340	5340	5340	5340	938
93	20231214	194200	353045650	5340	5340	5340	5340	0
94	20231214	194100	353045650	5340	5340	5340	5340	0
95	20231214	194000	353045650	5340	5340	5340	5340	0
96	20231214	193900	353045650	5340	5340	5340	5340	0
97	20231214	193800	353045650	5340	5340	5340	5340	0
98	20231214	193700	353045650	5340	5340	5340	5340	0
99	20231214	193600	353045650	5340	5340	5340	5340	0
100	20231214	193500	353045650	5340	5340	5340	5340	0
101	20231214	193400	353045650	5340	5340	5340	5340	0
102	20231214	193300	353045650	5340	5340	5340	5340	0
103	20231214	193200	353045650	5340	5340	5340	5340	0
104	20231214	193100	353045650	5340	5340	5340	5340	0
105	20231214	193000	353045650	5340	5340	5340	5340	0
106	20231214	192900	353045650	5340	5340	5340	5340	0
107	20231214	192800	353045650	5340	5340	5340	5340	0
108	20231214	192700	353045650	5340	5340	5340	5340	0
109	20231214	192600	353045650	5340	5340	5340	5340	0
110	20231214	192500	353045650	5340	5340	5340	5340	0
111	20231214	192400	353045650	5340	5340	5340	5340	0
112	20231214	192300	353045650	5340	5340	5340	5340	0
113	20231214	192200	353045650	5340	5340	5340	5340	0
114	20231214	192100	353045650	5340	5340	5340	5340	0
115	20231214	192000	353045650	5340	5340	5340	5340	0
116	20231214	191900	353045650	5340	5340	5340	5340	0
117	20231214	191800	353045650	5340	5340	5340	5340	0
118	20231214	191700	353045650	5340	5340	5340	5340	0
119	20231214	191600	353045650	5340	5340	5340	5340	0
120	20231214	191500	353045650	5340	5340	5340	5340	0
121	20231214	191400	353045650	5340	5340	5340	5340	0
122	20231214	191300	353045650	5340	5340	5340	5340	938
123	20231214	191200	353045650	5340	5340	5340	5340	0
124	20231214	191100	353045650	5340	5340	5340	5340	0
125	20231214	191000	353045650	5340	5340	5340	5340	0
126	20231214	190900	353045650	5340	5340	5340	5340	0
127	20231214	190800	353045650	5340	5340	5340	5340	0
128	20231214	190700	353045650	5340	5340	5340	5340	0
129	20231214	190600	353045650	5340	5340	5340	5340	0
130	20231214	190500	353045650	5340	5340	5340	5340	0
131	20231214	190400	353045650	5340	5340	5340	5340	0
132	20231214	190300	353045650	5340	5340	5340	5340	0
133	20231214	190200	353045650	5340	5340	5340	5340	0
134	20231214	190100	353045650	5340	5340	5340	5340	0
135	20231214	190000	353045650	5340	5340	5340	5340	0
136	20231214	185900	353045650	5340	5340	5340	5340	0
137	20231214	185800	353045650	5340	5340	5340	5340	0
138	20231214	185700	353045650	5340	5340	5340	5340	0
139	20231214	185600	353045650	5340	5340	5340	5340	0
140	20231214	185500	353045650	5340	5340	5340	5340	0
141	20231214	185400	353045650	5340	5340	5340	5340	0
142	20231214	185300	353045650	5340	5340	5340	5340	0
143	20231214	185200	353045650	5340	5340	5340	5340	0
144	20231214	185100	353045650	5340	5340	5340	5340	0
145	20231214	185000	353045650	5340	5340	5340	5340	0
146	20231214	184900	353045650	5340	5340	5340	5340	0
147	20231214	184800	353045650	5340	5340	5340	5340	0
148	20231214	184700	353045650	5340	5340	5340	5340	0
149	20231214	184600	353045650	5340	5340	5340	5340	0
150	20231214	184500	353045650	5340	5340	5340	5340	0
151	20231214	184400	353045650	5340	5340	5340	5340	0
152	20231214	184300	353045650	5340	5340	5340	5340	938
153	20231214	184200	353045650	5340	5340	5340	5340	0
154	20231214	184100	353045650	5340	5340	5340	5340	0
155	20231214	184000	353045650	5340	5340	5340	5340	0
156	20231214	183900	353045650	5340	5340	5340	5340	0
157	20231214	183800	353045650	5340	5340	5340	5340	0
158	20231214	183700	353045650	5340	5340	5340	5340	0
159	20231214	183600	353045650	5340	5340	5340	5340	0
160	20231214	183500	353045650	5340	5340	5340	5340	0
161	20231214	183400	353045650	5340	5340	5340	5340	0
162	20231214	183300	353045650	5340	5340	5340	5340	0
163	20231214	183200	353045650	5340	5340	5340	5340	0
164	20231214	183100	353045650	5340	5340	5340	5340	0
165	20231214	183000	353045650	5340	5340	5340	5340	0
166	20231214	182900	353045650	5340	5340	5340	5340	0
167	20231214	182800	353045650	5340	5340	5340	5340	0
168	20231214	182700	353045650	5340	5340	5340	5340	0
169	20231214	182600	353045650	5340	5340	5340	5340	0
170	20231214	182500	353045650	5340	5340	5340	5340	0
171	20231214	182400	353045650	5340	5340	5340	5340	0
172	20231214	182300	353045650	5340	5340	5340	5340	0
173	20231214	182200	353045650	5340	5340	5340	5340	0
174	20231214	182100	353045650	5340	5340	5340	5340	0
175	20231214	182000	353045650	5340	5340	5340	5340	0
176	20231214	181900	353045650	5340	5340	5340	5340	0
177	20231214	181800	353045650	5340	5340	5340	5340	0
178	20231214	181700	353045650	5340	5340	5340	5340	0
179	20231214	181600	353045650	5340	5340	5340	5340	0
180	20231214	181500	353045650	5340	5340	5340	5340	0
181	20231214	181400	353045650	5340	5340	5340	5340	0
182	20231214	181300	353045650	5340	5340	5340	5340	938
183	20231214	181200	353045650	5340	5340	5340	5340	0
184	20231214	181100	353045650	5340	5340	5340	5340	0
185	20231214	181000	353045650	5340	5340	5340	5340	0
186	20231214	180900	353045650	5340	5340	5340	5340	0
187	20231214	180800	353045650	5340	5340	5340	5340	0
188	20231214	180700	353045650	5340	5340	5340	5340	0
189	20231214	180600	353045650	5340	5340	5340	5340	0
190	20231214	180500	353045650	5340	5340	5340	5340	0
191	20231214	180400	353045650	5340	5340	5340	5340	0
192	20231214	180300	353045650	5340	5340	5340	5340	0
193	20231214	180200	353045650	5340	5340	5340	5340	0
194	20231214	180100	353045650	5340	5340	5340	5340	0
195	20231214	180000	353045650	5340	5340	5340	5340	0
196	20231214	175900	353045650	5340	5340	5340	5340	0
197	20231214	175800	353045650	5340	5340	5340	5340	0
198	20231214	175700	353045650	5340	5340	5340	5340	0
199	20231214	175600	353045650	5340	5340	5340	5340	0
200	20231214	175500	353045650	5340	5340	5340	5340	0
201	20231214	175400	353045650	5340	5340	5340	5340	0
202	20231214	175300	353045650	5340	5340	5340	5340	0
203	20231214	175200	353045650	5340	5340	5340	5340	0
204	20231214	175100	353045650	5340	5340	5340	5340	0
205	20231214	175000	353045650	5340	5340	5340	5340	0
206	20231214	174900	353045650	5340	5340	5340	5340	0
207	20231214	174800	353045650	5340	5340	5340	5340	0
208	20231214	174700	353045650	5340	5340	5340	5340	0
209	20231214	174600	353045650	5340	5340	5340	5340	0
210	20231214	174500	353045650	5340	5340	5340	5340	0
211	20231214	174400	353045650	5340	5340	5340	5340	0
212	20231214	174300	353045650	5340	5340	5340	5340	938
213	20231214	174200	353045650	5340	5340	5340	5340	0
214	20231214	174100	353045650	5340	5340	5340	5340	0
215	20231214	174000	353045650	5340	5340	5340	5340	0
216	20231214	173900	353045650	5340	5340	5340	5340	0
217	20231214	173800	353045650	5340	5340	5340	5340	0
218	20231214	173700	353045650	5340	5340	5340	5340	0
219	20231214	173600	353045650	5340	5340	5340	5340	0
220	20231214	173500	353045650	5340	5340	5340	5340	0
221	20231214	173400	353045650	5340	5340	5340	5340	0
222	20231214	173300	353045650	5340	5340	5340	5340	0
223	20231214	173200	353045650	5340	5340	5340	5340	0
224	20231214	173100	353045650	5340	5340	5340	5340	0
225	20231214	173000	353045650	5340	5340	5340	5340	0
226	20231214	172900	353045650	5340	5340	5340	5340	0
227	20231214	172800	353045650	5340	5340	5340	5340	0
228	20231214	172700	353045650	5340	5340	5340	5340	0
229	20231214	172600	353045650	5340	5340	5340	5340	0
230	20231214	172500	353045650	5340	5340	5340	5340	0
231	20231214	172400	353045650	5340	5340	5340	5340	0
232	20231214	172300	353045650	5340	5340	5340	5340	0
233	20231214	172200	353045650	5340	5340	5340	5340	0
234	20231214	172100	353045650	5340	5340	5340	5340	0
235	20231214	172000	353045650	5340	5340	5340	5340	0
236	20231214	171900	353045650	5340	5340	5340	5340	0
237	20231214	171800	353045650	5340	5340	5340	5340	0
238	20231214	171700	353045650	5340	5340	5340	5340	0
239	20231214	171600	353045650	5340	5340	5340	5340	0
240	20231214	171500	353045650	5340	5340	5340	5340	0
241	20231214	171400	353045650	5340	5340	5340	5340	0
242	20231214	171300	353045650	5340	5340	5340	5340	938
243	20231214	171200	353045650	5340	5340	5340	5340	0
244	20231214	171100	353045650	5340	5340	5340	5340	0
245	20231214	171000	353045650	5340	5340	5340	5340	0
246	20231214	170900	353045650	5340	5340	5340	5340	0
247	20231214	170800	353045650	5340	5340	5340	5340	0
248	20231214	170700	353045650	5340	5340	5340	5340	0
249	20231214	170600	353045650	5340	5340	5340	5340	0
250	20231214	170500	353045650	5340	5340	5340	5340	0
251	20231214	170400	353045650	5340	5340	5340	5340	0
252	20231214	170300	353045650	5340	5340	5340	5340	0
253	20231214	170200	353045650	5340	5340	5340	5340	0
254	20231214	170100	353045650	5340	5340	5340	5340	0
255	20231214	170000	353045650	5340	5340	5340	5340	0
256	20231214	165900	353045650	5340	5340	5340	5340	0
257	20231214	165800	353045650	5340	5340	5340	5340	0
258	20231214	165700	353045650	5340	5340	5340	5340	0
259	20231214	165600	353045650	5340	5340	5340	5340	0
260	20231214	165500	353045650	5340	5340	5340	5340	0
261	20231214	165400	353045650	5340	5340	5340	5340	0
262	20231214	165300	353045650	5340	5340	5340	5340	0
263	20231214	165200	353045650	5340	5340	5340	5340	0
264	20231214	165100	353045650	5340	5340	5340	5340	0
265	20231214	165000	353045650	5340	5340	5340	5340	0
266	20231214	164900	353045650	5340	5340	5340	5340	0
267	20231214	164800	353045650	5340	5340	5340	5340	0
268	20231214	164700	353045650	5340	5340	5340	5340	0
269	20231214	164600	353045650	5340	5340	5340	5340	0
270	20231214	164500	353045650	5340	5340	5340	5340	0
271	20231214	164400	353045650	5340	5340	5340	5340	0
272	20231214	164300	353045650	5340	5340	5340	5340	938
273	20231214	164200	353045650	5340	5340	5340	5340	0
274	20231214	164100	353045650	5340	5340	5340	5340	0
275	20231214	164000	353045650	5340	5340	5340	5340	0
276	20231214	163900	353045650	5340	5340	5340	5340	0
277	20231214	163800	353045650	5340	5340	5340	5340	0
278	20231214	163700	353045650	5340	5340	5340	5340	0
279	20231214	163600	353045650	5340	5340	5340	5340	0
280	20231214	163500	353045650	5340	5340	5340	5340	0
281	20231214	163400	353045650	5340	5340	5340	5340	0
282	20231214	163300	353045650	5340	5340	5340	5340	0
283	20231214	163200	353045650	5340	5340	5340	5340	0
284	20231214	163100	353045650	5340	5340	5340	5340	0
285	20231214	163000	353045650	5340	5340	5340	5340	0
286	20231214	162900	353045650	5340	5340	5340	5340	0
287	20231214	162800	353045650	5340	5340	5340	5340	0
288	20231214	162700	353045650	5340	5340	5340	5340	0
289	20231214	162600	353045650	5340	5340	5340	5340	0
290	20231214	162500	353045650	5340	5340	5340	5340	0
291	20231214	162400	353045650	5340	5340	5340	5340	0
292	20231214	162300	353045650	5340	5340	5340	5340	0
293	20231214	162200	353045650	5340	5340	5340	5340	0
294	20231214	162100	353045650	5340	5340	5340	5340	0
295	20231214	162000	353045650	5340	5340	5340	5340	0
296	20231214	161900	353045650	5340	5340	5340	5340	0
297	20231214	161800	353045650	5340	5340	5340	5340	0
298	20231214	161700	353045650	5340	5340	5340	5340	0
299	20231214	161600	353045650	5340	5340	5340	5340	0
300	20231214	161500	353045650	5340	5340	5340	5340	0
301	20231214	161400	353045650	5340	5340	5340	5340	0
302	20231214	161300	353045650	5340	5340	5340	5340	938
303	20231214	161200	353045650	5340	5340	5340	5340	0
304	20231214	161100	353045650	5340	5340	5340	5340	0
305	20231214	161000	353045650	5340	5340	5340	5340	0
306	20231214	160900	353045650	5340	5340	5340	5340	0
307	20231214	160800	353045650	5340	5340	5340	5340	0
308	20231214	160700	353045650	5340	5340	5340	5340	0
309	20231214	160600	353045650	5340	5340	5340	5340	0
310	20231214	160500	353045650	5340	5340	5340	5340	0
311	20231214	160400	353045650	5340	5340	5340	5340	0
312	20231214	160300	353045650	5340	5340	5340	5340	0
313	20231214	160200	353045650	5340	5340	5340	5340	0
314	20231214	160100	353045650	5340	5340	5340	5340	0
315	20231214	160000	353045650	5340	5340	5340	5340	0
316	20231214	155900	353045650	5340	5340	5340	5340	0
317	20231214	155800	353045650	5340	5340	5340	5340	0
318	20231214	155700	353045650	5340	5340	5340	5340	0
319	20231214	155600	353045650	5340	5340	5340	5340	0
320	20231214	155500	353045650	5340	5340	5340	5340	0
321	20231214	155400	353045650	5340	5340	5340	5340	0
322	20231214	155300	353045650	5340	5340	5340	5340	0
323	20231214	155200	353045650	5340	5340	5340	5340	0
324	20231214	155100	353045650	5340	5340	5340	5340	0
325	20231214	155000	353045650	5340	5340	5340	5340	0
326	20231214	154900	353045650	5340	5340	5340	5340	0
327	20231214	154800	353045650	5340	5340	5340	5340	0
328	20231214	154700	353045650	5340	5340	5340	5340	0
329	20231214	154600	353045650	5340	5340	5340	5340	0
330	20231214	154500	353045650	5340	5340	5340	5340	0
331	20231214	154400	353045650	5340	5340	5340	5340	0
332	20231214	154300	353045650	5340	5340	5340	5340	938
333	20231214	154200	353045650	5340	5340	5340	5340	0
334	20231214	154100	353045650	5340	5340	5340	5340	0
335	20231214	154000	353045650	5340	5340	5340	5340	0
336	20231214	153900	353045650	5340	5340	5340	5340	0
337	20231214	153800	353045650	5340	5340	5340	5340	0
338	20231214	153700	353045650	5340	5340	5340	5340	0
339	20231214	153600	353045650	5340	5340	5340	5340	0
340	20231214	153500	353045650	5340	5340	5340	5340	0
341	20231214	153400	353045650	5340	5340	5340	5340	0
342	20231214	153300	353045650	5340	5340	5340	5340	0
343	20231214	153200	353045650	5340	5340	5340	5340	0
344	20231214	153100	353045650	5340	5340	5340	5340	0
345	20231214	153000	353045650	5340	5340	5340	5340	938
346	20231214	152900	348036730	5330	5330	5330	5330	0
347	20231214	152800	348036730	5330	5330	5330	5330	0
348	20231214	152700	348036730	5330	5330	5330	5330	0
349	20231214	152600	348036730	5330	5330	5330	5330	0
350	20231214	152500	348036730	5330	5330	5330	5330	0
351	20231214	152400	348036730	5330	5330	5330	5330	0
352	20231214	152300	348036730	5330	5330	5330	5330	0
353	20231214	152200	348036730	5330	5330	5330	5330	0
354	20231214	152100	348036730	5330	5330	5330	5330	0
355	20231214	152000	348036730	5330	5330	5330	5330	0
356	20231214	151900	348036730	5330	5330	5330	5330	57
357	20231214	151800	347732920	5330	5330	5340	5330	700
358	20231214	151700	344001640	5310	5320	5330	5310	527
359	20231214	151600	341193700	5330	5320	5330	5320	1284
360	20231214	151500	334362440	5330	5320	5330	5320	8126
361	20231214	151400	291129680	5330	5320	5330	5320	74
362	20231214	151300	290735590	5320	5320	5320	5320	0
363	20231214	151200	290735590	5320	5330	5330	5320	79
364	20231214	151100	290314920	5320	5320	5320	5320	39
365	20231214	151000	290107440	5330	5330	5330	5330	396
366	20231214	150900	287996760	5330	5340	5340	5330	190
367	20231214	150800	286983670	5340	5330	5340	5330	30
368	20231214	150700	286823750	5340	5340	5340	5340	40
369	20231214	150600	286610150	5340	5330	5340	5330	43
370	20231214	150500	286380950	5330	5340	5340	5330	341
371	20231214	150400	284563010	5330	5330	5330	5330	568
372	20231214	150300	281535570	5330	5330	5340	5330	295
373	20231214	150200	279962780	5330	5330	5330	5330	0
374	20231214	150100	279962780	5330	5340	5340	5330	67
375	20231214	150000	279605280	5330	5340	5340	5330	102
376	20231214	145900	279060720	5350	5350	5350	5350	39
377	20231214	145800	278852070	5340	5340	5340	5340	33
378	20231214	145700	278675850	5350	5350	5350	5350	38
379	20231214	145600	278472550	5340	5340	5340	5340	44
380	20231214	145500	278237590	5350	5340	5350	5340	74
381	20231214	145400	277842040	5350	5350	5350	5350	0
382	20231214	145300	277842040	5350	5340	5350	5340	86
383	20231214	145200	277382410	5350	5340	5350	5340	74
384	20231214	145100	276986840	5340	5340	5340	5340	0
385	20231214	145000	276986840	5340	5350	5350	5340	89
386	20231214	144900	276511190	5340	5340	5340	5340	0
387	20231214	144800	276511190	5340	5340	5350	5340	236
388	20231214	144700	275250560	5340	5340	5340	5340	371
389	20231214	144600	273269420	5340	5340	5350	5340	16
390	20231214	144500	273183970	5340	5350	5350	5340	28
391	20231214	144400	273034430	5340	5340	5340	5340	20
392	20231214	144300	272927630	5340	5340	5340	5340	32
393	20231214	144200	272756750	5340	5340	5340	5340	28
394	20231214	144100	272607230	5340	5340	5340	5340	351
395	20231214	144000	270732890	5330	5340	5340	5330	83
396	20231214	143900	270290110	5340	5340	5340	5340	45
397	20231214	143800	270049810	5350	5350	5350	5350	40
398	20231214	143700	269835810	5340	5350	5350	5340	50
399	20231214	143600	269568790	5350	5340	5350	5340	639
400	20231214	143500	266156140	5340	5350	5350	5340	72
401	20231214	143400	265771250	5350	5340	5350	5340	47
402	20231214	143300	265520250	5350	5350	5350	5350	40
403	20231214	143200	265306250	5340	5340	5340	5340	35
404	20231214	143100	265119350	5350	5340	5350	5340	83
405	20231214	143000	264675720	5350	5350	5350	5350	2
406	20231214	142900	264665020	5340	5350	5350	5340	78
407	20231214	142800	264248090	5340	5340	5340	5340	0
408	20231214	142700	264248090	5340	5350	5350	5340	79
409	20231214	142600	263825830	5350	5340	5350	5340	42
410	20231214	142500	263601530	5350	5350	5350	5350	40
411	20231214	142400	263387530	5340	5340	5340	5340	48
412	20231214	142300	263131210	5350	5340	5350	5340	80
413	20231214	142200	262703520	5340	5340	5340	5340	0
414	20231214	142100	262703520	5340	5340	5350	5340	78
415	20231214	142000	262286620	5340	5340	5340	5340	0
416	20231214	141900	262286620	5340	5350	5350	5340	519
417	20231214	141800	259510370	5350	5350	5350	5340	97
418	20231214	141700	258991810	5350	5360	5360	5350	9
419	20231214	141600	258943640	5350	5350	5350	5350	34
420	20231214	141500	258761740	5350	5350	5350	5350	2
421	20231214	141400	258751040	5350	5350	5350	5350	39
422	20231214	141300	258542390	5350	5350	5350	5350	0
423	20231214	141200	258542390	5350	5350	5350	5350	39
424	20231214	141100	258333740	5340	5340	5340	5340	1
425	20231214	141000	258328400	5350	5350	5360	5350	265
426	20231214	140900	256910250	5360	5360	5360	5360	1
427	20231214	140800	256904890	5360	5360	5360	5360	39
428	20231214	140700	256695850	5360	5350	5360	5350	102
429	20231214	140600	256150130	5350	5350	5350	5350	41
430	20231214	140500	255930780	5350	5350	5350	5350	2
431	20231214	140400	255920080	5350	5350	5350	5350	91
432	20231214	140300	255433230	5350	5350	5350	5350	3
433	20231214	140200	255417180	5350	5350	5350	5350	41
434	20231214	140100	255197830	5350	5350	5350	5350	41
435	20231214	140000	254978480	5340	5340	5340	5340	1
436	20231214	135900	254973140	5350	5350	5350	5350	40
437	20231214	135800	254759140	5350	5350	5350	5350	26
438	20231214	135700	254620040	5350	5350	5350	5350	40
439	20231214	135600	254406040	5350	5350	5350	5350	0
440	20231214	135500	254406040	5350	5350	5350	5350	41
441	20231214	135400	254186690	5350	5350	5350	5350	2
442	20231214	135300	254175990	5350	5350	5350	5350	39
443	20231214	135200	253967340	5350	5350	5350	5350	0
444	20231214	135100	253967340	5350	5340	5350	5340	47
445	20231214	135000	253715970	5340	5340	5340	5340	137
446	20231214	134900	252984390	5350	5340	5350	5340	239
447	20231214	134800	251707740	5350	5350	5350	5350	0
448	20231214	134700	251707740	5350	5350	5350	5350	43
449	20231214	134600	251477690	5350	5350	5350	5350	0
450	20231214	134500	251477690	5350	5360	5360	5350	62
451	20231214	134400	251145970	5350	5350	5350	5350	667
452	20231214	134300	247577520	5350	5350	5350	5350	2
453	20231214	134200	247566820	5350	5350	5350	5350	41
454	20231214	134100	247347470	5350	5350	5350	5350	0
455	20231214	134000	247347470	5350	5350	5350	5350	39
456	20231214	133900	247138820	5340	5350	5350	5340	152
457	20231214	133800	246325630	5350	5360	5360	5350	341
458	20231214	133700	244500870	5360	5360	5360	5360	0
459	20231214	133600	244500870	5360	5360	5360	5360	143
460	20231214	133500	243734390	5360	5360	5360	5360	0
461	20231214	133400	243734390	5360	5360	5360	5360	39
462	20231214	133300	243525350	5360	5360	5360	5360	0
463	20231214	133200	243525350	5360	5360	5360	5360	38
464	20231214	133100	243321670	5360	5360	5360	5360	0
465	20231214	133000	243321670	5360	5360	5360	5360	41
466	20231214	132900	243101910	5360	5360	5360	5360	0
467	20231214	132800	243101910	5360	5350	5360	5350	40
468	20231214	132700	242887520	5360	5360	5360	5360	39
469	20231214	132600	242678480	5350	5350	5350	5350	0
470	20231214	132500	242678480	5350	5350	5350	5350	200
471	20231214	132400	241608480	5350	5350	5350	5350	0
472	20231214	132300	241608480	5350	5350	5350	5350	0
473	20231214	132200	241608480	5350	5350	5350	5350	150
474	20231214	132100	240805980	5360	5360	5360	5360	0
475	20231214	132000	240805980	5360	5360	5360	5360	0
476	20231214	131900	240805980	5360	5360	5360	5360	1
477	20231214	131800	240800620	5350	5350	5350	5350	1
478	20231214	131700	240795270	5350	5350	5350	5350	150
479	20231214	131600	239992770	5350	5350	5350	5350	0
480	20231214	131500	239992770	5350	5350	5350	5350	0
481	20231214	131400	239992770	5350	5350	5350	5350	100
482	20231214	131300	239457770	5350	5350	5350	5350	162
483	20231214	131200	238591070	5350	5350	5350	5350	178
484	20231214	131100	237638770	5350	5350	5350	5350	0
485	20231214	131000	237638770	5350	5350	5350	5350	278
486	20231214	130900	236151470	5350	5350	5350	5350	360
487	20231214	130800	234225470	5350	5350	5350	5350	100
488	20231214	130700	233690470	5350	5350	5350	5350	1
489	20231214	130600	233685120	5360	5360	5360	5360	1
490	20231214	130500	233679760	5350	5350	5350	5350	52
491	20231214	130400	233401560	5350	5350	5350	5350	114
492	20231214	130300	232791660	5350	5350	5350	5350	0
493	20231214	130200	232791660	5350	5350	5350	5350	0
494	20231214	130100	232791660	5350	5350	5350	5350	0
495	20231214	130000	232791660	5350	5350	5350	5350	0
496	20231214	125900	232791660	5350	5350	5350	5350	0
497	20231214	125800	232791660	5350	5350	5350	5350	36
498	20231214	125700	232599060	5340	5340	5340	5340	1
499	20231214	125600	232593720	5350	5350	5350	5350	550
500	20231214	125500	229651220	5350	5340	5350	5340	891
501	20231214	125400	224885670	5350	5350	5350	5350	0
502	20231214	125300	224885670	5350	5350	5350	5350	0
503	20231214	125200	224885670	5350	5350	5350	5350	0
504	20231214	125100	224885670	5350	5350	5350	5350	0
505	20231214	125000	224885670	5350	5350	5350	5350	80
506	20231214	124900	224457670	5350	5350	5350	5350	151
507	20231214	124800	223649820	5350	5350	5350	5350	204
508	20231214	124700	222558420	5350	5350	5350	5350	496
509	20231214	124600	219904820	5350	5350	5350	5350	551
510	20231214	124500	216956970	5350	5350	5350	5350	700
511	20231214	124400	213211970	5350	5350	5350	5350	411
512	20231214	124300	211013120	5350	5350	5350	5350	0
513	20231214	124200	211013120	5350	5350	5350	5350	0
514	20231214	124100	211013120	5350	5350	5350	5350	0
515	20231214	124000	211013120	5350	5350	5350	5350	0
516	20231214	123900	211013120	5350	5350	5350	5350	0
517	20231214	123800	211013120	5350	5350	5350	5350	3
518	20231214	123700	210997070	5350	5350	5350	5350	0
519	20231214	123600	210997070	5350	5350	5350	5350	0
520	20231214	123500	210997070	5350	5350	5350	5350	1
521	20231214	123400	210991720	5350	5350	5350	5350	0
522	20231214	123300	210991720	5350	5350	5350	5350	0
523	20231214	123200	210991720	5350	5350	5350	5350	0
524	20231214	123100	210991720	5350	5350	5350	5350	33
525	20231214	123000	210815170	5350	5350	5350	5350	0
526	20231214	122900	210815170	5350	5350	5350	5350	0
527	20231214	122800	210815170	5350	5350	5350	5350	0
528	20231214	122700	210815170	5350	5350	5350	5350	0
529	20231214	122600	210815170	5350	5350	5350	5350	0
530	20231214	122500	210815170	5350	5350	5350	5350	1
531	20231214	122400	210809820	5350	5350	5350	5350	0
532	20231214	122300	210809820	5350	5350	5350	5350	0
533	20231214	122200	210809820	5350	5350	5350	5350	0
534	20231214	122100	210809820	5350	5350	5350	5350	0
535	20231214	122000	210809820	5350	5350	5350	5350	0
536	20231214	121900	210809820	5350	5350	5350	5350	0
537	20231214	121800	210809820	5350	5350	5350	5350	62
538	20231214	121700	210478120	5350	5350	5350	5330	1033
539	20231214	121600	204970990	5350	5350	5350	5350	0
540	20231214	121500	204970990	5350	5350	5350	5350	0
541	20231214	121400	204970990	5350	5360	5360	5350	179
542	20231214	121300	204011660	5350	5350	5350	5350	0
543	20231214	121200	204011660	5350	5350	5350	5350	0
544	20231214	121100	204011660	5350	5350	5350	5350	0
545	20231214	121000	204011660	5350	5350	5350	5350	0
546	20231214	120900	204011660	5350	5350	5350	5350	10
547	20231214	120800	203958160	5350	5350	5350	5350	0
548	20231214	120700	203958160	5350	5350	5350	5350	34
549	20231214	120600	203776260	5350	5340	5350	5340	1825
550	20231214	120500	194021220	5350	5350	5350	5350	0
551	20231214	120400	194021220	5350	5350	5350	5340	659
552	20231214	120300	190495580	5350	5350	5350	5350	0
553	20231214	120200	190495580	5350	5350	5350	5350	0
554	20231214	120100	190495580	5350	5350	5350	5350	50
555	20231214	120000	190228080	5350	5350	5350	5350	0
556	20231214	115900	190228080	5350	5350	5350	5350	0
557	20231214	115800	190228080	5350	5350	5350	5350	0
558	20231214	115700	190228080	5350	5350	5350	5350	0
559	20231214	115600	190228080	5350	5350	5350	5350	0
560	20231214	115500	190228080	5350	5350	5350	5350	0
561	20231214	115400	190228080	5350	5350	5350	5350	0
562	20231214	115300	190228080	5350	5350	5350	5350	1
563	20231214	115200	190222730	5350	5350	5350	5350	0
564	20231214	115100	190222730	5350	5350	5350	5350	0
565	20231214	115000	190222730	5350	5350	5350	5350	0
566	20231214	114900	190222730	5350	5350	5350	5350	0
567	20231214	114800	190222730	5350	5350	5350	5350	0
568	20231214	114700	190222730	5350	5350	5350	5350	0
569	20231214	114600	190222730	5350	5350	5350	5350	0
570	20231214	114500	190222730	5350	5350	5350	5350	0
571	20231214	114400	190222730	5350	5350	5350	5350	0
572	20231214	114300	190222730	5350	5350	5350	5350	59
573	20231214	114200	189907080	5350	5350	5350	5350	0
574	20231214	114100	189907080	5350	5350	5350	5350	0
575	20231214	114000	189907080	5350	5350	5350	5350	0
576	20231214	113900	189907080	5350	5350	5350	5350	31
577	20231214	113800	189741230	5350	5360	5360	5350	51
578	20231214	113700	189468370	5340	5340	5340	5340	0
579	20231214	113600	189468370	5340	5340	5340	5340	0
580	20231214	113500	189468370	5340	5340	5340	5340	0
581	20231214	113400	189468370	5340	5340	5340	5340	0
582	20231214	113300	189468370	5340	5350	5350	5340	500
583	20231214	113200	186797630	5360	5360	5360	5360	0
584	20231214	113100	186797630	5360	5360	5360	5360	0
585	20231214	113000	186797630	5360	5360	5360	5360	0
586	20231214	112900	186797630	5360	5360	5360	5360	0
587	20231214	112800	186797630	5360	5360	5360	5360	5
588	20231214	112700	186770830	5350	5350	5350	5350	34
589	20231214	112600	186588930	5360	5360	5360	5360	5
590	20231214	112500	186562130	5350	5350	5350	5350	0
591	20231214	112400	186562130	5350	5350	5350	5350	0
592	20231214	112300	186562130	5350	5350	5350	5350	0
593	20231214	112200	186562130	5350	5350	5350	5350	24
594	20231214	112100	186433730	5350	5350	5350	5350	0
595	20231214	112000	186433730	5350	5350	5350	5350	0
596	20231214	111900	186433730	5350	5350	5350	5350	0
597	20231214	111800	186433730	5350	5350	5350	5350	100
598	20231214	111700	185898730	5350	5360	5360	5350	156
599	20231214	111600	185064120	5350	5350	5350	5350	64
600	20231214	111500	184721720	5350	5350	5350	5350	238
601	20231214	111400	183448420	5350	5360	5360	5350	35
602	20231214	111300	183261160	5350	5350	5350	5350	0
603	20231214	111200	183261160	5350	5350	5350	5350	0
604	20231214	111100	183261160	5350	5350	5350	5350	430
605	20231214	111000	180960660	5350	5350	5350	5350	1
606	20231214	110900	180955310	5350	5350	5350	5350	0
607	20231214	110800	180955310	5350	5350	5350	5350	25
608	20231214	110700	180821560	5350	5350	5350	5350	0
609	20231214	110600	180821560	5350	5350	5350	5350	0
610	20231214	110500	180821560	5350	5350	5350	5350	0
611	20231214	110400	180821560	5350	5350	5350	5350	0
612	20231214	110300	180821560	5350	5350	5350	5350	0
613	20231214	110200	180821560	5350	5350	5350	5350	0
614	20231214	110100	180821560	5350	5360	5360	5350	5
615	20231214	110000	180794790	5350	5350	5350	5350	0
616	20231214	105900	180794790	5350	5350	5350	5350	0
617	20231214	105800	180794790	5350	5350	5350	5350	0
618	20231214	105700	180794790	5350	5350	5350	5350	0
619	20231214	105600	180794790	5350	5350	5350	5350	0
620	20231214	105500	180794790	5350	5350	5350	5350	0
621	20231214	105400	180794790	5350	5350	5350	5350	0
622	20231214	105300	180794790	5350	5350	5350	5350	0
623	20231214	105200	180794790	5350	5350	5350	5350	0
624	20231214	105100	180794790	5350	5350	5350	5350	0
625	20231214	105000	180794790	5350	5350	5350	5350	0
626	20231214	104900	180794790	5350	5350	5350	5350	80
627	20231214	104800	180366790	5350	5350	5350	5350	25
628	20231214	104700	180233040	5350	5350	5350	5350	0
629	20231214	104600	180233040	5350	5350	5350	5350	0
630	20231214	104500	180233040	5350	5350	5350	5350	0
631	20231214	104400	180233040	5350	5350	5350	5350	0
632	20231214	104300	180233040	5350	5350	5350	5350	0
633	20231214	104200	180233040	5350	5350	5350	5350	0
634	20231214	104100	180233040	5350	5350	5350	5350	0
635	20231214	104000	180233040	5350	5350	5350	5350	0
636	20231214	103900	180233040	5350	5350	5350	5350	0
637	20231214	103800	180233040	5350	5350	5350	5350	0
638	20231214	103700	180233040	5350	5350	5350	5350	0
639	20231214	103600	180233040	5350	5350	5350	5350	0
640	20231214	103500	180233040	5350	5350	5350	5350	0
641	20231214	103400	180233040	5350	5350	5350	5350	0
642	20231214	103300	180233040	5350	5350	5350	5350	1
643	20231214	103200	180227690	5350	5350	5350	5350	0
644	20231214	103100	180227690	5350	5350	5350	5350	0
645	20231214	103000	180227690	5350	5350	5350	5350	7
646	20231214	102900	180190240	5350	5350	5350	5350	0
647	20231214	102800	180190240	5350	5350	5350	5350	506
648	20231214	102700	177483140	5350	5350	5350	5350	0
649	20231214	102600	177483140	5350	5350	5350	5350	0
650	20231214	102500	177483140	5350	5350	5350	5350	0
651	20231214	102400	177483140	5350	5350	5350	5350	0
652	20231214	102300	177483140	5350	5350	5350	5350	40
653	20231214	102200	177269140	5340	5340	5340	5340	0
654	20231214	102100	177269140	5340	5340	5340	5340	555
655	20231214	102000	174305440	5340	5340	5340	5340	0
656	20231214	101900	174305440	5340	5340	5340	5340	534
657	20231214	101800	171453880	5350	5350	5350	5350	4
658	20231214	101700	171432480	5350	5350	5350	5350	2
659	20231214	101600	171421780	5350	5350	5350	5350	162
660	20231214	101500	170555080	5350	5350	5350	5350	76
661	20231214	101400	170148480	5360	5360	5360	5360	652
662	20231214	101300	166653760	5370	5370	5370	5370	0
663	20231214	101200	166653760	5370	5370	5370	5370	0
664	20231214	101100	166653760	5370	5370	5370	5370	0
665	20231214	101000	166653760	5370	5370	5370	5370	21
666	20231214	100900	166540990	5370	5370	5370	5370	299
667	20231214	100800	164935360	5370	5370	5370	5370	74
668	20231214	100700	164537980	5380	5380	5380	5380	0
669	20231214	100600	164537980	5380	5380	5380	5380	0
670	20231214	100500	164537980	5380	5380	5380	5380	0
671	20231214	100400	164537980	5380	5380	5380	5380	25
672	20231214	100300	164403480	5380	5380	5380	5380	27
673	20231214	100200	164258220	5380	5380	5380	5380	70
674	20231214	100100	163881620	5380	5380	5380	5380	0
675	20231214	100000	163881620	5380	5350	5380	5350	4170
676	20231214	095900	141534060	5350	5350	5350	5350	0
677	20231214	095800	141534060	5350	5350	5350	5350	1000
678	20231214	095700	136184060	5350	5350	5350	5350	0
679	20231214	095600	136184060	5350	5350	5350	5350	0
680	20231214	095500	136184060	5350	5360	5360	5350	1726
681	20231214	095400	126949500	5360	5360	5360	5360	1
682	20231214	095300	126944140	5360	5360	5360	5360	93
683	20231214	095200	126445660	5350	5350	5350	5350	200
684	20231214	095100	125375660	5350	5350	5350	5350	0
685	20231214	095000	125375660	5350	5350	5350	5350	769
686	20231214	094900	121261510	5360	5360	5360	5360	0
687	20231214	094800	121261510	5360	5360	5360	5360	10
688	20231214	094700	121207910	5350	5350	5350	5350	0
689	20231214	094600	121207910	5350	5350	5350	5350	0
690	20231214	094500	121207910	5350	5350	5350	5350	676
691	20231214	094400	117591310	5350	5350	5350	5350	168
692	20231214	094300	116692510	5360	5360	5360	5360	0
693	20231214	094200	116692510	5360	5360	5360	5360	0
694	20231214	094100	116692510	5360	5360	5360	5360	102
695	20231214	094000	116145790	5370	5370	5370	5370	0
696	20231214	093900	116145790	5370	5370	5370	5370	0
697	20231214	093800	116145790	5370	5370	5370	5370	0
698	20231214	093700	116145790	5370	5370	5370	5370	1
699	20231214	093600	116140420	5370	5370	5370	5370	51
700	20231214	093500	115866550	5380	5380	5380	5380	0
701	20231214	093400	115866550	5380	5380	5380	5380	1
702	20231214	093300	115861170	5380	5380	5380	5380	3005
703	20231214	093200	99694270	5390	5390	5390	5390	71
704	20231214	093100	99311580	5390	5390	5390	5390	85
705	20231214	093000	98853430	5390	5390	5390	5390	131
706	20231214	092900	98147340	5390	5390	5390	5390	555
707	20231214	092800	95155890	5400	5400	5400	5400	0
708	20231214	092700	95155890	5400	5400	5400	5390	126
709	20231214	092600	94476220	5410	5400	5410	5400	465
710	20231214	092500	91963170	5410	5410	5410	5400	262
711	20231214	092400	90546350	5400	5390	5400	5390	5782
712	20231214	092300	59340240	5390	5390	5390	5390	4
713	20231214	092200	59318680	5380	5380	5390	5380	4066
714	20231214	092100	37414750	5370	5370	5370	5370	3
715	20231214	092000	37398640	5380	5380	5380	5380	15
716	20231214	091900	37317940	5370	5370	5370	5370	71
717	20231214	091800	36936670	5370	5370	5370	5370	0
718	20231214	091700	36936670	5370	5370	5370	5350	492
719	20231214	091600	34299870	5370	5370	5370	5370	0
720	20231214	091500	34299870	5370	5370	5370	5370	0
721	20231214	091400	34299870	5370	5370	5370	5370	72
722	20231214	091300	33913230	5370	5370	5370	5330	1263
723	20231214	091200	27148230	5370	5370	5370	5370	34
724	20231214	091100	26965650	5370	5370	5370	5370	110
725	20231214	091000	26374950	5380	5380	5380	5380	0
726	20231214	090900	26374950	5380	5380	5380	5380	663
727	20231214	090800	22808010	5380	5380	5380	5380	11
728	20231214	090700	22748830	5390	5380	5390	5380	1122
729	20231214	090600	16712450	5380	5380	5380	5380	2000
730	20231214	090500	5952450	5370	5370	5370	5370	624
731	20231214	090400	2601570	5370	5370	5370	5370	290
732	20231214	090300	1044270	5360	5360	5360	5360	102
733	20231214	090200	497550	5350	5350	5350	5350	0
734	20231214	090100	497550	5350	5350	5350	5350	0
735	20231214	090000	497550	5350	5350	5350	5350	93