KissMeData/262260/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204900	794083750	13060	13060	13060	13060	1717
3	20231214	204800	794083750	13060	13060	13060	13060	0
4	20231214	204700	794083750	13060	13060	13060	13060	0
5	20231214	204600	794083750	13060	13060	13060	13060	0
6	20231214	204500	794083750	13060	13060	13060	13060	0
7	20231214	204400	794083750	13060	13060	13060	13060	0
8	20231214	204300	794083750	13060	13060	13060	13060	0
9	20231214	204200	794083750	13060	13060	13060	13060	0
10	20231214	204100	794083750	13060	13060	13060	13060	0
11	20231214	204000	794083750	13060	13060	13060	13060	0
12	20231214	203900	794083750	13060	13060	13060	13060	0
13	20231214	203800	794083750	13060	13060	13060	13060	0
14	20231214	203700	794083750	13060	13060	13060	13060	0
15	20231214	203600	794083750	13060	13060	13060	13060	0
16	20231214	203500	794083750	13060	13060	13060	13060	0
17	20231214	203400	794083750	13060	13060	13060	13060	0
18	20231214	203300	794083750	13060	13060	13060	13060	0
19	20231214	203200	794083750	13060	13060	13060	13060	0
20	20231214	203100	794083750	13060	13060	13060	13060	0
21	20231214	203000	794083750	13060	13060	13060	13060	0
22	20231214	202900	794083750	13060	13060	13060	13060	0
23	20231214	202800	794083750	13060	13060	13060	13060	0
24	20231214	202700	794083750	13060	13060	13060	13060	0
25	20231214	202600	794083750	13060	13060	13060	13060	0
26	20231214	202500	794083750	13060	13060	13060	13060	0
27	20231214	202400	794083750	13060	13060	13060	13060	0
28	20231214	202300	794083750	13060	13060	13060	13060	0
29	20231214	202200	794083750	13060	13060	13060	13060	0
30	20231214	202100	794083750	13060	13060	13060	13060	0
31	20231214	202000	794083750	13060	13060	13060	13060	0
32	20231214	201900	794083750	13060	13060	13060	13060	1717
33	20231214	201800	794083750	13060	13060	13060	13060	0
34	20231214	201700	794083750	13060	13060	13060	13060	0
35	20231214	201600	794083750	13060	13060	13060	13060	0
36	20231214	201500	794083750	13060	13060	13060	13060	0
37	20231214	201400	794083750	13060	13060	13060	13060	0
38	20231214	201300	794083750	13060	13060	13060	13060	0
39	20231214	201200	794083750	13060	13060	13060	13060	0
40	20231214	201100	794083750	13060	13060	13060	13060	0
41	20231214	201000	794083750	13060	13060	13060	13060	0
42	20231214	200900	794083750	13060	13060	13060	13060	0
43	20231214	200800	794083750	13060	13060	13060	13060	0
44	20231214	200700	794083750	13060	13060	13060	13060	0
45	20231214	200600	794083750	13060	13060	13060	13060	0
46	20231214	200500	794083750	13060	13060	13060	13060	0
47	20231214	200400	794083750	13060	13060	13060	13060	0
48	20231214	200300	794083750	13060	13060	13060	13060	0
49	20231214	200200	794083750	13060	13060	13060	13060	0
50	20231214	200100	794083750	13060	13060	13060	13060	0
51	20231214	200000	794083750	13060	13060	13060	13060	0
52	20231214	195900	794083750	13060	13060	13060	13060	0
53	20231214	195800	794083750	13060	13060	13060	13060	0
54	20231214	195700	794083750	13060	13060	13060	13060	0
55	20231214	195600	794083750	13060	13060	13060	13060	0
56	20231214	195500	794083750	13060	13060	13060	13060	0
57	20231214	195400	794083750	13060	13060	13060	13060	0
58	20231214	195300	794083750	13060	13060	13060	13060	0
59	20231214	195200	794083750	13060	13060	13060	13060	0
60	20231214	195100	794083750	13060	13060	13060	13060	0
61	20231214	195000	794083750	13060	13060	13060	13060	0
62	20231214	194900	794083750	13060	13060	13060	13060	1717
63	20231214	194800	794083750	13060	13060	13060	13060	0
64	20231214	194700	794083750	13060	13060	13060	13060	0
65	20231214	194600	794083750	13060	13060	13060	13060	0
66	20231214	194500	794083750	13060	13060	13060	13060	0
67	20231214	194400	794083750	13060	13060	13060	13060	0
68	20231214	194300	794083750	13060	13060	13060	13060	0
69	20231214	194200	794083750	13060	13060	13060	13060	0
70	20231214	194100	794083750	13060	13060	13060	13060	0
71	20231214	194000	794083750	13060	13060	13060	13060	0
72	20231214	193900	794083750	13060	13060	13060	13060	0
73	20231214	193800	794083750	13060	13060	13060	13060	0
74	20231214	193700	794083750	13060	13060	13060	13060	0
75	20231214	193600	794083750	13060	13060	13060	13060	0
76	20231214	193500	794083750	13060	13060	13060	13060	0
77	20231214	193400	794083750	13060	13060	13060	13060	0
78	20231214	193300	794083750	13060	13060	13060	13060	0
79	20231214	193200	794083750	13060	13060	13060	13060	0
80	20231214	193100	794083750	13060	13060	13060	13060	0
81	20231214	193000	794083750	13060	13060	13060	13060	0
82	20231214	192900	794083750	13060	13060	13060	13060	0
83	20231214	192800	794083750	13060	13060	13060	13060	0
84	20231214	192700	794083750	13060	13060	13060	13060	0
85	20231214	192600	794083750	13060	13060	13060	13060	0
86	20231214	192500	794083750	13060	13060	13060	13060	0
87	20231214	192400	794083750	13060	13060	13060	13060	0
88	20231214	192300	794083750	13060	13060	13060	13060	0
89	20231214	192200	794083750	13060	13060	13060	13060	0
90	20231214	192100	794083750	13060	13060	13060	13060	0
91	20231214	192000	794083750	13060	13060	13060	13060	0
92	20231214	191900	794083750	13060	13060	13060	13060	1717
93	20231214	191800	794083750	13060	13060	13060	13060	0
94	20231214	191700	794083750	13060	13060	13060	13060	0
95	20231214	191600	794083750	13060	13060	13060	13060	0
96	20231214	191500	794083750	13060	13060	13060	13060	0
97	20231214	191400	794083750	13060	13060	13060	13060	0
98	20231214	191300	794083750	13060	13060	13060	13060	0
99	20231214	191200	794083750	13060	13060	13060	13060	0
100	20231214	191100	794083750	13060	13060	13060	13060	0
101	20231214	191000	794083750	13060	13060	13060	13060	0
102	20231214	190900	794083750	13060	13060	13060	13060	0
103	20231214	190800	794083750	13060	13060	13060	13060	0
104	20231214	190700	794083750	13060	13060	13060	13060	0
105	20231214	190600	794083750	13060	13060	13060	13060	0
106	20231214	190500	794083750	13060	13060	13060	13060	0
107	20231214	190400	794083750	13060	13060	13060	13060	0
108	20231214	190300	794083750	13060	13060	13060	13060	0
109	20231214	190200	794083750	13060	13060	13060	13060	0
110	20231214	190100	794083750	13060	13060	13060	13060	0
111	20231214	190000	794083750	13060	13060	13060	13060	0
112	20231214	185900	794083750	13060	13060	13060	13060	0
113	20231214	185800	794083750	13060	13060	13060	13060	0
114	20231214	185700	794083750	13060	13060	13060	13060	0
115	20231214	185600	794083750	13060	13060	13060	13060	0
116	20231214	185500	794083750	13060	13060	13060	13060	0
117	20231214	185400	794083750	13060	13060	13060	13060	0
118	20231214	185300	794083750	13060	13060	13060	13060	0
119	20231214	185200	794083750	13060	13060	13060	13060	0
120	20231214	185100	794083750	13060	13060	13060	13060	0
121	20231214	185000	794083750	13060	13060	13060	13060	0
122	20231214	184900	794083750	13060	13060	13060	13060	1717
123	20231214	184800	794083750	13060	13060	13060	13060	0
124	20231214	184700	794083750	13060	13060	13060	13060	0
125	20231214	184600	794083750	13060	13060	13060	13060	0
126	20231214	184500	794083750	13060	13060	13060	13060	0
127	20231214	184400	794083750	13060	13060	13060	13060	0
128	20231214	184300	794083750	13060	13060	13060	13060	0
129	20231214	184200	794083750	13060	13060	13060	13060	0
130	20231214	184100	794083750	13060	13060	13060	13060	0
131	20231214	184000	794083750	13060	13060	13060	13060	0
132	20231214	183900	794083750	13060	13060	13060	13060	0
133	20231214	183800	794083750	13060	13060	13060	13060	0
134	20231214	183700	794083750	13060	13060	13060	13060	0
135	20231214	183600	794083750	13060	13060	13060	13060	0
136	20231214	183500	794083750	13060	13060	13060	13060	0
137	20231214	183400	794083750	13060	13060	13060	13060	0
138	20231214	183300	794083750	13060	13060	13060	13060	0
139	20231214	183200	794083750	13060	13060	13060	13060	0
140	20231214	183100	794083750	13060	13060	13060	13060	0
141	20231214	183000	794083750	13060	13060	13060	13060	0
142	20231214	182900	794083750	13060	13060	13060	13060	0
143	20231214	182800	794083750	13060	13060	13060	13060	0
144	20231214	182700	794083750	13060	13060	13060	13060	0
145	20231214	182600	794083750	13060	13060	13060	13060	0
146	20231214	182500	794083750	13060	13060	13060	13060	0
147	20231214	182400	794083750	13060	13060	13060	13060	0
148	20231214	182300	794083750	13060	13060	13060	13060	0
149	20231214	182200	794083750	13060	13060	13060	13060	0
150	20231214	182100	794083750	13060	13060	13060	13060	0
151	20231214	182000	794083750	13060	13060	13060	13060	0
152	20231214	181900	794083750	13060	13060	13060	13060	1717
153	20231214	181800	794083750	13060	13060	13060	13060	0
154	20231214	181700	794083750	13060	13060	13060	13060	0
155	20231214	181600	794083750	13060	13060	13060	13060	0
156	20231214	181500	794083750	13060	13060	13060	13060	0
157	20231214	181400	794083750	13060	13060	13060	13060	0
158	20231214	181300	794083750	13060	13060	13060	13060	0
159	20231214	181200	794083750	13060	13060	13060	13060	0
160	20231214	181100	794083750	13060	13060	13060	13060	0
161	20231214	181000	794083750	13060	13060	13060	13060	0
162	20231214	180900	794083750	13060	13060	13060	13060	0
163	20231214	180800	794083750	13060	13060	13060	13060	0
164	20231214	180700	794083750	13060	13060	13060	13060	0
165	20231214	180600	794083750	13060	13060	13060	13060	0
166	20231214	180500	794083750	13060	13060	13060	13060	0
167	20231214	180400	794083750	13060	13060	13060	13060	0
168	20231214	180300	794083750	13060	13060	13060	13060	0
169	20231214	180200	794083750	13060	13060	13060	13060	0
170	20231214	180100	794083750	13060	13060	13060	13060	0
171	20231214	180000	794083750	13060	13060	13060	13060	0
172	20231214	175900	794083750	13060	13060	13060	13060	0
173	20231214	175800	794083750	13060	13060	13060	13060	0
174	20231214	175700	794083750	13060	13060	13060	13060	0
175	20231214	175600	794083750	13060	13060	13060	13060	0
176	20231214	175500	794083750	13060	13060	13060	13060	0
177	20231214	175400	794083750	13060	13060	13060	13060	0
178	20231214	175300	794083750	13060	13060	13060	13060	0
179	20231214	175200	794083750	13060	13060	13060	13060	0
180	20231214	175100	794083750	13060	13060	13060	13060	0
181	20231214	175000	794083750	13060	13060	13060	13060	0
182	20231214	174900	794083750	13060	13060	13060	13060	1717
183	20231214	174800	794083750	13060	13060	13060	13060	0
184	20231214	174700	794083750	13060	13060	13060	13060	0
185	20231214	174600	794083750	13060	13060	13060	13060	0
186	20231214	174500	794083750	13060	13060	13060	13060	0
187	20231214	174400	794083750	13060	13060	13060	13060	0
188	20231214	174300	794083750	13060	13060	13060	13060	0
189	20231214	174200	794083750	13060	13060	13060	13060	0
190	20231214	174100	794083750	13060	13060	13060	13060	0
191	20231214	174000	794083750	13060	13060	13060	13060	0
192	20231214	173900	794083750	13060	13060	13060	13060	0
193	20231214	173800	794083750	13060	13060	13060	13060	0
194	20231214	173700	794083750	13060	13060	13060	13060	0
195	20231214	173600	794083750	13060	13060	13060	13060	0
196	20231214	173500	794083750	13060	13060	13060	13060	0
197	20231214	173400	794083750	13060	13060	13060	13060	0
198	20231214	173300	794083750	13060	13060	13060	13060	0
199	20231214	173200	794083750	13060	13060	13060	13060	0
200	20231214	173100	794083750	13060	13060	13060	13060	0
201	20231214	173000	794083750	13060	13060	13060	13060	0
202	20231214	172900	794083750	13060	13060	13060	13060	0
203	20231214	172800	794083750	13060	13060	13060	13060	0
204	20231214	172700	794083750	13060	13060	13060	13060	0
205	20231214	172600	794083750	13060	13060	13060	13060	0
206	20231214	172500	794083750	13060	13060	13060	13060	0
207	20231214	172400	794083750	13060	13060	13060	13060	0
208	20231214	172300	794083750	13060	13060	13060	13060	0
209	20231214	172200	794083750	13060	13060	13060	13060	0
210	20231214	172100	794083750	13060	13060	13060	13060	0
211	20231214	172000	794083750	13060	13060	13060	13060	0
212	20231214	171900	794083750	13060	13060	13060	13060	1717
213	20231214	171800	794083750	13060	13060	13060	13060	0
214	20231214	171700	794083750	13060	13060	13060	13060	0
215	20231214	171600	794083750	13060	13060	13060	13060	0
216	20231214	171500	794083750	13060	13060	13060	13060	0
217	20231214	171400	794083750	13060	13060	13060	13060	0
218	20231214	171300	794083750	13060	13060	13060	13060	0
219	20231214	171200	794083750	13060	13060	13060	13060	0
220	20231214	171100	794083750	13060	13060	13060	13060	0
221	20231214	171000	794083750	13060	13060	13060	13060	0
222	20231214	170900	794083750	13060	13060	13060	13060	0
223	20231214	170800	794083750	13060	13060	13060	13060	0
224	20231214	170700	794083750	13060	13060	13060	13060	0
225	20231214	170600	794083750	13060	13060	13060	13060	0
226	20231214	170500	794083750	13060	13060	13060	13060	0
227	20231214	170400	794083750	13060	13060	13060	13060	0
228	20231214	170300	794083750	13060	13060	13060	13060	0
229	20231214	170200	794083750	13060	13060	13060	13060	0
230	20231214	170100	794083750	13060	13060	13060	13060	0
231	20231214	170000	794083750	13060	13060	13060	13060	0
232	20231214	165900	794083750	13060	13060	13060	13060	0
233	20231214	165800	794083750	13060	13060	13060	13060	0
234	20231214	165700	794083750	13060	13060	13060	13060	0
235	20231214	165600	794083750	13060	13060	13060	13060	0
236	20231214	165500	794083750	13060	13060	13060	13060	0
237	20231214	165400	794083750	13060	13060	13060	13060	0
238	20231214	165300	794083750	13060	13060	13060	13060	0
239	20231214	165200	794083750	13060	13060	13060	13060	0
240	20231214	165100	794083750	13060	13060	13060	13060	0
241	20231214	165000	794083750	13060	13060	13060	13060	0
242	20231214	164900	794083750	13060	13060	13060	13060	1717
243	20231214	164800	794083750	13060	13060	13060	13060	0
244	20231214	164700	794083750	13060	13060	13060	13060	0
245	20231214	164600	794083750	13060	13060	13060	13060	0
246	20231214	164500	794083750	13060	13060	13060	13060	0
247	20231214	164400	794083750	13060	13060	13060	13060	0
248	20231214	164300	794083750	13060	13060	13060	13060	0
249	20231214	164200	794083750	13060	13060	13060	13060	0
250	20231214	164100	794083750	13060	13060	13060	13060	0
251	20231214	164000	794083750	13060	13060	13060	13060	0
252	20231214	163900	794083750	13060	13060	13060	13060	0
253	20231214	163800	794083750	13060	13060	13060	13060	0
254	20231214	163700	794083750	13060	13060	13060	13060	0
255	20231214	163600	794083750	13060	13060	13060	13060	0
256	20231214	163500	794083750	13060	13060	13060	13060	0
257	20231214	163400	794083750	13060	13060	13060	13060	0
258	20231214	163300	794083750	13060	13060	13060	13060	0
259	20231214	163200	794083750	13060	13060	13060	13060	0
260	20231214	163100	794083750	13060	13060	13060	13060	0
261	20231214	163000	794083750	13060	13060	13060	13060	0
262	20231214	162900	794083750	13060	13060	13060	13060	0
263	20231214	162800	794083750	13060	13060	13060	13060	0
264	20231214	162700	794083750	13060	13060	13060	13060	0
265	20231214	162600	794083750	13060	13060	13060	13060	0
266	20231214	162500	794083750	13060	13060	13060	13060	0
267	20231214	162400	794083750	13060	13060	13060	13060	0
268	20231214	162300	794083750	13060	13060	13060	13060	0
269	20231214	162200	794083750	13060	13060	13060	13060	0
270	20231214	162100	794083750	13060	13060	13060	13060	0
271	20231214	162000	794083750	13060	13060	13060	13060	0
272	20231214	161900	794083750	13060	13060	13060	13060	1717
273	20231214	161800	794083750	13060	13060	13060	13060	0
274	20231214	161700	794083750	13060	13060	13060	13060	0
275	20231214	161600	794083750	13060	13060	13060	13060	0
276	20231214	161500	794083750	13060	13060	13060	13060	0
277	20231214	161400	794083750	13060	13060	13060	13060	0
278	20231214	161300	794083750	13060	13060	13060	13060	0
279	20231214	161200	794083750	13060	13060	13060	13060	0
280	20231214	161100	794083750	13060	13060	13060	13060	0
281	20231214	161000	794083750	13060	13060	13060	13060	0
282	20231214	160900	794083750	13060	13060	13060	13060	0
283	20231214	160800	794083750	13060	13060	13060	13060	0
284	20231214	160700	794083750	13060	13060	13060	13060	0
285	20231214	160600	794083750	13060	13060	13060	13060	0
286	20231214	160500	794083750	13060	13060	13060	13060	0
287	20231214	160400	794083750	13060	13060	13060	13060	0
288	20231214	160300	794083750	13060	13060	13060	13060	0
289	20231214	160200	794083750	13060	13060	13060	13060	0
290	20231214	160100	794083750	13060	13060	13060	13060	0
291	20231214	160000	794083750	13060	13060	13060	13060	0
292	20231214	155900	794083750	13060	13060	13060	13060	0
293	20231214	155800	794083750	13060	13060	13060	13060	0
294	20231214	155700	794083750	13060	13060	13060	13060	0
295	20231214	155600	794083750	13060	13060	13060	13060	0
296	20231214	155500	794083750	13060	13060	13060	13060	0
297	20231214	155400	794083750	13060	13060	13060	13060	0
298	20231214	155300	794083750	13060	13060	13060	13060	0
299	20231214	155200	794083750	13060	13060	13060	13060	0
300	20231214	155100	794083750	13060	13060	13060	13060	0
301	20231214	155000	794083750	13060	13060	13060	13060	0
302	20231214	154900	794083750	13060	13060	13060	13060	1717
303	20231214	154800	794083750	13060	13060	13060	13060	0
304	20231214	154700	794083750	13060	13060	13060	13060	0
305	20231214	154600	794083750	13060	13060	13060	13060	0
306	20231214	154500	794083750	13060	13060	13060	13060	0
307	20231214	154400	794083750	13060	13060	13060	13060	0
308	20231214	154300	794083750	13060	13060	13060	13060	0
309	20231214	154200	794083750	13060	13060	13060	13060	0
310	20231214	154100	794083750	13060	13060	13060	13060	0
311	20231214	154000	794083750	13060	13060	13060	13060	0
312	20231214	153900	794083750	13060	13060	13060	13060	0
313	20231214	153800	794083750	13060	13060	13060	13060	0
314	20231214	153700	794083750	13060	13060	13060	13060	0
315	20231214	153600	794083750	13060	13060	13060	13060	0
316	20231214	153500	794083750	13060	13060	13060	13060	0
317	20231214	153400	794083750	13060	13060	13060	13060	0
318	20231214	153300	794083750	13060	13060	13060	13060	0
319	20231214	153200	794083750	13060	13060	13060	13060	0
320	20231214	153100	794083750	13060	13060	13060	13060	0
321	20231214	153000	794083750	13060	13060	13060	13060	1717
322	20231214	152900	771659730	13060	13060	13060	13060	0
323	20231214	152800	771659730	13060	13060	13060	13060	0
324	20231214	152700	771659730	13060	13060	13060	13060	0
325	20231214	152600	771659730	13060	13060	13060	13060	0
326	20231214	152500	771659730	13060	13060	13060	13060	0
327	20231214	152400	771659730	13060	13060	13060	13060	0
328	20231214	152300	771659730	13060	13060	13060	13060	0
329	20231214	152200	771659730	13060	13060	13060	13060	0
330	20231214	152100	771659730	13060	13060	13060	13060	0
331	20231214	152000	771659730	13060	13060	13060	13060	0
332	20231214	151900	771659730	13060	13060	13060	13060	15
333	20231214	151800	771463830	13060	13050	13060	13040	31
334	20231214	151700	771059470	13050	13060	13060	13050	113
335	20231214	151600	769584710	13060	13060	13060	13060	1079
336	20231214	151500	755492970	13060	13060	13060	13030	832
337	20231214	151400	744645110	13060	13060	13060	13060	0
338	20231214	151300	744645110	13060	13050	13060	13050	438
339	20231214	151200	738929190	13050	13050	13050	13050	143
340	20231214	151100	737063040	13050	13050	13050	13050	9
341	20231214	151000	736945590	13050	13040	13050	13040	3
342	20231214	150900	736906450	13050	13050	13050	13050	8
343	20231214	150800	736802050	13050	13050	13050	13050	7
344	20231214	150700	736710700	13050	13050	13060	13050	605
345	20231214	150600	728815440	13040	13040	13040	13040	50
346	20231214	150500	728163440	13050	13050	13050	13050	0
347	20231214	150400	728163440	13050	13050	13050	13050	0
348	20231214	150300	728163440	13050	13050	13050	13030	128
349	20231214	150200	726494350	13060	13060	13060	13050	147
350	20231214	150100	724575970	13050	13050	13050	13050	304
351	20231214	150000	720608770	13050	13050	13050	13050	139
352	20231214	145900	718794820	13040	13030	13040	13030	679
353	20231214	145800	709945440	13030	13030	13030	13030	0
354	20231214	145700	709945440	13030	13030	13030	13020	52
355	20231214	145600	709267890	13030	13030	13030	13030	0
356	20231214	145500	709267890	13030	13020	13030	13020	663
357	20231214	145400	700630620	13010	13000	13010	13000	16
358	20231214	145300	700422510	13010	13010	13030	13010	173
359	20231214	145200	698170450	13000	13020	13020	13000	281
360	20231214	145100	694516510	13010	13010	13010	13010	108
361	20231214	145000	693111430	13010	13010	13010	13010	288
362	20231214	144900	689364550	13010	13010	13010	13010	4
363	20231214	144800	689312510	13000	13000	13000	13000	0
364	20231214	144700	689312510	13000	13000	13000	13000	8
365	20231214	144600	689208510	13010	13000	13010	13000	166
366	20231214	144500	687050090	13000	13000	13000	13000	12
367	20231214	144400	686894090	12990	12990	12990	12990	50
368	20231214	144300	686244590	12990	12990	12990	12990	9
369	20231214	144200	686127680	12990	12990	12990	12990	100
370	20231214	144100	684828680	13000	13000	13000	13000	102
371	20231214	144000	683502680	13000	13000	13000	13000	0
372	20231214	143900	683502680	13000	13000	13000	13000	58
373	20231214	143800	682748680	13010	13010	13010	13010	10
374	20231214	143700	682618580	13020	13020	13020	13020	0
375	20231214	143600	682618580	13020	13020	13020	13020	0
376	20231214	143500	682618580	13020	13020	13020	13020	1
377	20231214	143400	682605560	13010	13010	13010	13010	0
378	20231214	143300	682605560	13010	13010	13010	13010	6
379	20231214	143200	682527500	13010	12980	13010	12980	12
380	20231214	143100	682371710	12980	12980	12980	12980	3
381	20231214	143000	682332770	13010	13010	13010	13010	68
382	20231214	142900	681448090	12990	12990	12990	12990	303
383	20231214	142800	677512120	12990	12990	12990	12990	2
384	20231214	142700	677486140	12990	12990	12990	12990	0
385	20231214	142600	677486140	12990	12990	12990	12990	0
386	20231214	142500	677486140	12990	12990	12990	12990	1
387	20231214	142400	677473150	12980	12980	12980	12980	200
388	20231214	142300	674877150	12990	12990	12990	12990	0
389	20231214	142200	674877150	12990	12990	12990	12990	122
390	20231214	142100	673292370	12990	12990	12990	12990	10
391	20231214	142000	673162470	12990	12990	12990	12990	0
392	20231214	141900	673162470	12990	12990	12990	12990	40
393	20231214	141800	672642870	12990	12990	12990	12990	368
394	20231214	141700	667862550	12990	12990	12990	12990	0
395	20231214	141600	667862550	12990	13000	13000	12990	5
396	20231214	141500	667797590	12970	12970	12970	12970	378
397	20231214	141400	662894930	12970	12970	13000	12960	155
398	20231214	141300	660885490	13000	13000	13000	13000	2
399	20231214	141200	660859490	13000	13000	13000	13000	101
400	20231214	141100	659546490	12970	12970	12970	12970	0
401	20231214	141000	659546490	12970	12990	12990	12970	99
402	20231214	140900	658260860	13000	13000	13000	13000	136
403	20231214	140800	656492860	13010	13010	13010	13010	0
404	20231214	140700	656492860	13010	13010	13010	13010	101
405	20231214	140600	655178850	13010	13010	13010	13010	0
406	20231214	140500	655178850	13010	13010	13010	13010	0
407	20231214	140400	655178850	13010	13010	13010	13010	46
408	20231214	140300	654580390	13010	13020	13020	13010	265
409	20231214	140200	651132110	13020	13020	13020	13020	100
410	20231214	140100	649830110	13030	13030	13030	13030	91
411	20231214	140000	648644380	13030	13030	13030	13030	1
412	20231214	135900	648631350	13020	13020	13020	13020	149
413	20231214	135800	646691370	13020	13020	13020	13020	2
414	20231214	135700	646665330	13010	13010	13020	13010	22
415	20231214	135600	646379100	13020	13020	13020	13020	0
416	20231214	135500	646379100	13020	13020	13020	13020	0
417	20231214	135400	646379100	13020	13010	13020	13010	55
418	20231214	135300	645663500	13010	13010	13010	13010	110
419	20231214	135200	644232400	13010	13010	13010	13010	0
420	20231214	135100	644232400	13010	13000	13010	13000	51
421	20231214	135000	643569390	13010	13010	13020	13000	22
422	20231214	134900	643283240	13020	13020	13020	13020	0
423	20231214	134800	643283240	13020	13020	13020	13020	8
424	20231214	134700	643179080	13020	13020	13020	13020	0
425	20231214	134600	643179080	13020	13020	13020	13020	11
426	20231214	134500	643035860	13020	13010	13020	13010	55
427	20231214	134400	642320300	13010	13010	13010	13010	37
428	20231214	134300	641838930	13010	13010	13010	13010	20
429	20231214	134200	641578730	13010	13000	13020	13000	69
430	20231214	134100	640681330	13010	12990	13010	12990	213
431	20231214	134000	637912210	12990	12990	12990	12990	0
432	20231214	133900	637912210	12990	12990	12990	12990	1
433	20231214	133800	637899220	12960	12960	12960	12960	0
434	20231214	133700	637899220	12960	12960	12960	12960	0
435	20231214	133600	637899220	12960	12960	12960	12960	0
436	20231214	133500	637899220	12960	12950	12960	12910	1947
437	20231214	133400	612715110	12950	12950	12950	12950	3
438	20231214	133300	612676260	12970	12970	12970	12970	60
439	20231214	133200	611898060	12950	12950	12950	12950	529
440	20231214	133100	605047510	12950	12950	12950	12950	0
441	20231214	133000	605047510	12950	12950	12950	12950	200
442	20231214	132900	602457510	12950	12950	12950	12950	20
443	20231214	132800	602198510	12950	12950	12950	12950	7
444	20231214	132700	602107860	12950	12950	12950	12950	1
445	20231214	132600	602094910	12950	12950	12950	12950	0
446	20231214	132500	602094910	12950	12950	12950	12950	1
447	20231214	132400	602081960	12920	12920	12920	12920	30
448	20231214	132300	601694360	12950	12950	12950	12950	0
449	20231214	132200	601694360	12950	12950	12950	12950	0
450	20231214	132100	601694360	12950	12950	12950	12900	192
451	20231214	132000	599215010	12930	12930	12930	12930	0
452	20231214	131900	599215010	12930	12930	12930	12930	0
453	20231214	131800	599215010	12930	12930	12930	12930	0
454	20231214	131700	599215010	12930	12930	12930	12930	0
455	20231214	131600	599215010	12930	12930	12930	12930	0
456	20231214	131500	599215010	12930	12930	12930	12920	430
457	20231214	131400	593655210	12900	12900	12900	12900	0
458	20231214	131300	593655210	12900	12900	12900	12900	0
459	20231214	131200	593655210	12900	12900	12900	12900	15
460	20231214	131100	593461710	12900	12910	12910	12900	450
461	20231214	131000	587654290	12900	12900	12900	12900	0
462	20231214	130900	587654290	12900	12900	12900	12900	0
463	20231214	130800	587654290	12900	12900	12900	12900	0
464	20231214	130700	587654290	12900	12900	12900	12900	0
465	20231214	130600	587654290	12900	12900	12900	12900	0
466	20231214	130500	587654290	12900	12900	12900	12900	0
467	20231214	130400	587654290	12900	12910	12910	12900	1345
468	20231214	130300	570297710	12910	12910	12910	12910	0
469	20231214	130200	570297710	12910	12910	12910	12910	0
470	20231214	130100	570297710	12910	12910	12910	12910	0
471	20231214	130000	570297710	12910	12910	12910	12910	0
472	20231214	125900	570297710	12910	12910	12910	12910	395
473	20231214	125800	565198260	12960	12910	12960	12910	30
474	20231214	125700	564810910	12910	12960	12960	12910	1002
475	20231214	125600	551863860	12970	12970	12970	12970	0
476	20231214	125500	551863860	12970	12970	12970	12970	0
477	20231214	125400	551863860	12970	12970	12970	12970	0
478	20231214	125300	551863860	12970	12970	12970	12970	0
479	20231214	125200	551863860	12970	12970	12970	12970	1
480	20231214	125100	551850890	12930	12930	12930	12930	1
481	20231214	125000	551837960	12970	12970	12970	12970	1
482	20231214	124900	551824990	12920	12980	12980	12920	1099
483	20231214	124800	537588230	12990	12990	12990	12990	200
484	20231214	124700	534990230	13000	13000	13000	13000	0
485	20231214	124600	534990230	13000	12990	13000	12990	93
486	20231214	124500	533782140	12990	12990	12990	12990	6
487	20231214	124400	533704200	13000	13000	13000	13000	0
488	20231214	124300	533704200	13000	13000	13000	13000	0
489	20231214	124200	533704200	13000	13000	13000	13000	20
490	20231214	124100	533444200	13000	13000	13000	13000	0
491	20231214	124000	533444200	13000	13000	13000	13000	0
492	20231214	123900	533444200	13000	12990	13000	12990	642
493	20231214	123800	525100890	12980	12980	12980	12980	311
494	20231214	123700	521064110	12980	12980	12980	12980	0
495	20231214	123600	521064110	12980	12980	12980	12980	0
496	20231214	123500	521064110	12980	12980	12980	12980	0
497	20231214	123400	521064110	12980	12980	12980	12980	0
498	20231214	123300	521064110	12980	12980	12980	12980	0
499	20231214	123200	521064110	12980	12980	12980	12980	0
500	20231214	123100	521064110	12980	12980	12980	12980	88
501	20231214	123000	519921870	12980	12980	12980	12980	86
502	20231214	122900	518805590	12990	12990	12990	12990	1
503	20231214	122800	518792600	12990	12990	12990	12990	1
504	20231214	122700	518779610	12950	12950	12950	12950	0
505	20231214	122600	518779610	12950	12950	12950	12950	0
506	20231214	122500	518779610	12950	12950	12950	12950	170
507	20231214	122400	516578110	12950	12950	12950	12950	0
508	20231214	122300	516578110	12950	12950	12950	12950	0
509	20231214	122200	516578110	12950	12940	12950	12920	238
510	20231214	122100	513502660	12940	12940	12940	12940	38
511	20231214	122000	513010940	12950	12950	12950	12950	0
512	20231214	121900	513010940	12950	12940	12950	12940	52
513	20231214	121800	512337610	12950	12950	12950	12950	0
514	20231214	121700	512337610	12950	12950	12950	12950	0
515	20231214	121600	512337610	12950	12950	12950	12950	0
516	20231214	121500	512337610	12950	12950	12950	12950	0
517	20231214	121400	512337610	12950	12950	12950	12950	20
518	20231214	121300	512078610	12900	12900	12900	12900	0
519	20231214	121200	512078610	12900	12940	12940	12900	2371
520	20231214	121100	481472170	12950	12950	12950	12950	149
521	20231214	121000	479542620	12960	12960	12960	12960	146
522	20231214	120900	477650460	12960	12960	12960	12960	0
523	20231214	120800	477650460	12960	12960	12960	12960	0
524	20231214	120700	477650460	12960	12960	12960	12960	0
525	20231214	120600	477650460	12960	12960	12960	12960	73
526	20231214	120500	476704380	12960	12960	12960	12960	55
527	20231214	120400	475991580	12950	12950	12950	12950	0
528	20231214	120300	475991580	12950	12950	12950	12950	0
529	20231214	120200	475991580	12950	12950	12950	12950	0
530	20231214	120100	475991580	12950	12950	12950	12950	59
531	20231214	120000	475227530	12950	12950	12950	12950	0
532	20231214	115900	475227530	12950	12950	12950	12950	32
533	20231214	115800	474813130	12950	12950	12950	12950	20
534	20231214	115700	474554130	12950	12950	12950	12950	0
535	20231214	115600	474554130	12950	12950	12950	12950	0
536	20231214	115500	474554130	12950	12950	12960	12950	128
537	20231214	115400	472895980	12960	12960	12960	12960	0
538	20231214	115300	472895980	12960	12960	12960	12960	0
539	20231214	115200	472895980	12960	12960	12960	12960	0
540	20231214	115100	472895980	12960	12960	12960	12960	0
541	20231214	115000	472895980	12960	12960	12960	12960	0
542	20231214	114900	472895980	12960	12950	12960	12950	41
543	20231214	114800	472365000	12950	12950	12950	12950	29
544	20231214	114700	471989450	12960	12960	12960	12960	0
545	20231214	114600	471989450	12960	12950	12960	12950	32
546	20231214	114500	471575040	12950	12930	12950	12930	71
547	20231214	114400	470656990	12950	12930	12950	12930	51
548	20231214	114300	469997540	12960	12950	12960	12950	11
549	20231214	114200	469855000	12950	12950	12950	12930	72
550	20231214	114100	468923600	12940	12940	12940	12940	0
551	20231214	114000	468923600	12940	12950	12950	12940	90
552	20231214	113900	467758990	12940	12940	12940	12940	12
553	20231214	113800	467603710	12930	12930	12930	12930	20
554	20231214	113700	467345110	12940	12940	12940	12940	1
555	20231214	113600	467332170	12930	12930	12930	12930	27
556	20231214	113500	466983060	12930	12930	12930	12930	86
557	20231214	113400	465871080	12930	12950	12950	12930	432
558	20231214	113300	460284160	12940	12940	12940	12940	0
559	20231214	113200	460284160	12940	12940	12940	12940	241
560	20231214	113100	457165620	12940	12940	12940	12940	0
561	20231214	113000	457165620	12940	12940	12940	12940	0
562	20231214	112900	457165620	12940	12940	12940	12940	1
563	20231214	112800	457152680	12940	12940	12950	12940	180
564	20231214	112700	454823470	12950	12950	12950	12950	211
565	20231214	112600	452091020	12970	12970	12970	12970	0
566	20231214	112500	452091020	12970	12970	12970	12970	0
567	20231214	112400	452091020	12970	12970	12970	12970	0
568	20231214	112300	452091020	12970	12970	12970	12970	0
569	20231214	112200	452091020	12970	12970	12970	12970	2
570	20231214	112100	452065080	12960	12960	12960	12960	185
571	20231214	112000	449667480	12970	12970	12990	12970	262
572	20231214	111900	446269320	12990	12990	12990	12990	0
573	20231214	111800	446269320	12990	12980	12990	12980	13
574	20231214	111700	446100550	12980	12980	12980	12980	68
575	20231214	111600	445217910	12980	12980	12980	12980	2
576	20231214	111500	445191950	12980	12980	12980	12980	1
577	20231214	111400	445178970	12980	12980	12980	12980	150
578	20231214	111300	443231970	12980	12980	12980	12980	233
579	20231214	111200	440207630	12990	12990	12990	12990	0
580	20231214	111100	440207630	12990	12980	12990	12980	182
581	20231214	111000	437845220	12990	12990	12990	12990	0
582	20231214	110900	437845220	12990	12980	12990	12980	30
583	20231214	110800	437455810	12980	12980	12990	12980	75
584	20231214	110700	436482300	12990	12990	12990	12990	25
585	20231214	110600	436157550	12990	12990	12990	12990	35
586	20231214	110500	435702900	12990	12990	12990	12990	0
587	20231214	110400	435702900	12990	12990	12990	12990	0
588	20231214	110300	435702900	12990	12990	12990	12990	0
589	20231214	110200	435702900	12990	12990	12990	12990	100
590	20231214	110100	434403900	12990	12990	12990	12990	45
591	20231214	110000	433819350	12990	12990	12990	12990	59
592	20231214	105900	433052940	12990	12990	12990	12970	47
593	20231214	105800	432442620	12990	12990	12990	12990	0
594	20231214	105700	432442620	12990	12990	12990	12990	50
595	20231214	105600	431793120	12990	12990	12990	12990	1
596	20231214	105500	431780130	12990	12990	12990	12990	0
597	20231214	105400	431780130	12990	12990	12990	12980	24
598	20231214	105300	431468440	12990	12970	12990	12970	146
599	20231214	105200	429574670	12970	12980	12980	12970	375
600	20231214	105100	424709480	13000	13000	13000	13000	0
601	20231214	105000	424709480	13000	12980	13000	12980	98
602	20231214	104900	423437320	12980	12980	12980	12980	41
603	20231214	104800	422905140	12980	12980	12980	12980	11
604	20231214	104700	422762360	12990	12990	12990	12990	276
605	20231214	104600	419177120	13000	13020	13020	13000	11
606	20231214	104500	419034100	13000	13000	13000	13000	3
607	20231214	104400	418995100	13000	12990	13000	12990	74
608	20231214	104300	418033810	13000	12990	13000	12990	35
609	20231214	104200	417579150	12990	13000	13000	12990	467
610	20231214	104100	411511220	13020	13020	13020	13020	0
611	20231214	104000	411511220	13020	13020	13020	13020	0
612	20231214	103900	411511220	13020	13020	13020	13020	0
613	20231214	103800	411511220	13020	13020	13020	13020	0
614	20231214	103700	411511220	13020	13020	13020	13020	0
615	20231214	103600	411511220	13020	13020	13020	13010	20
616	20231214	103500	411250860	13010	13000	13010	13000	484
617	20231214	103400	404958760	13000	12980	13000	12980	322
618	20231214	103300	400775980	12990	12990	12990	12990	2
619	20231214	103200	400750000	13000	13000	13000	13000	1
620	20231214	103100	400737000	12990	12990	12990	12990	0
621	20231214	103000	400737000	12990	12990	12990	12990	144
622	20231214	102900	398866440	12990	12990	12990	12990	0
623	20231214	102800	398866440	12990	12990	12990	12990	0
624	20231214	102700	398866440	12990	12990	12990	12990	210
625	20231214	102600	396138540	12990	12960	12990	12960	19
626	20231214	102500	395892240	12960	12960	12960	12960	0
627	20231214	102400	395892240	12960	12960	12960	12960	3
628	20231214	102300	395853360	12990	12990	12990	12990	3
629	20231214	102200	395814390	13000	12950	13000	12950	161
630	20231214	102100	393729390	13000	13000	13000	12940	102
631	20231214	102000	392409390	12990	12990	12990	12990	200
632	20231214	101900	389811390	12990	12950	12990	12950	53
633	20231214	101800	389125000	12940	12950	12950	12940	932
634	20231214	101700	377059660	12960	12960	12960	12960	1
635	20231214	101600	377046700	12960	12960	12960	12950	1595
636	20231214	101500	356378150	12990	13000	13000	12960	956
637	20231214	101400	343982550	13000	13000	13000	13000	1
638	20231214	101300	343969550	13010	13010	13010	13010	0
639	20231214	101200	343969550	13010	13010	13010	13010	0
640	20231214	101100	343969550	13010	13000	13010	12970	2279
641	20231214	101000	314358740	13010	13010	13010	13010	5
642	20231214	100900	314293690	13030	13030	13030	13010	293
643	20231214	100800	310481720	13020	13030	13040	13020	997
644	20231214	100700	297491860	13040	13040	13040	13040	409
645	20231214	100600	292158500	13040	13050	13050	13040	325
646	20231214	100500	287917310	13060	13050	13060	13050	90
647	20231214	100400	286742790	13050	13060	13060	13050	187
648	20231214	100300	284302420	13050	13050	13050	13050	175
649	20231214	100200	282018670	13050	13060	13060	13050	39
650	20231214	100100	281509710	13060	13050	13060	13050	12
651	20231214	100000	281353000	13050	13060	13060	13050	16
652	20231214	095900	281144190	13060	13060	13060	13060	1
653	20231214	095800	281131130	13060	13060	13060	13060	0
654	20231214	095700	281131130	13060	13060	13060	13060	30
655	20231214	095600	280739330	13060	13060	13060	13060	0
656	20231214	095500	280739330	13060	13060	13060	13060	2
657	20231214	095400	280713210	13040	13050	13050	13040	201
658	20231214	095300	278092070	13080	13080	13080	13080	0
659	20231214	095200	278092070	13080	13080	13080	13080	1
660	20231214	095100	278078990	13040	13050	13050	13040	463
661	20231214	095000	272041070	13090	13090	13090	13090	0
662	20231214	094900	272041070	13090	13090	13090	13090	0
663	20231214	094800	272041070	13090	13090	13090	13040	1082
664	20231214	094700	257884610	13100	13110	13110	13090	1092
665	20231214	094600	243589200	13100	13120	13120	13100	1148
666	20231214	094500	228543910	13130	13130	13130	13130	82
667	20231214	094400	227467250	13140	13140	13140	13140	238
668	20231214	094300	224339930	13140	13140	13140	13140	0
669	20231214	094200	224339930	13140	13140	13140	13140	205
670	20231214	094100	221646230	13140	13150	13150	13100	1235
671	20231214	094000	205423080	13160	13150	13160	13140	302
672	20231214	093900	201451200	13130	13130	13160	13110	2937
673	20231214	093800	162851910	13120	13100	13120	13100	784
674	20231214	093700	152573330	13100	13100	13100	13100	66
675	20231214	093600	151708730	13100	13100	13100	13100	288
676	20231214	093500	147935930	13100	13090	13100	13090	29
677	20231214	093400	147556310	13090	13090	13090	13090	1
678	20231214	093300	147543220	13100	13100	13100	13090	453
679	20231214	093200	141609240	13100	13100	13100	13100	65
680	20231214	093100	140757740	13090	13090	13090	13090	242
681	20231214	093000	137589960	13090	13050	13090	13050	1086
682	20231214	092900	123402550	13030	13030	13030	13030	0
683	20231214	092800	123402550	13030	13030	13030	13030	50
684	20231214	092700	122751050	13050	13040	13050	13040	290
685	20231214	092600	118969220	13040	13040	13050	13040	310
686	20231214	092500	114926740	13060	13040	13060	13040	88
687	20231214	092400	113779200	13040	13040	13040	13040	106
688	20231214	092300	112396960	13050	13050	13050	13050	58
689	20231214	092200	111640060	13050	13060	13060	13050	70
690	20231214	092100	110726100	13070	13070	13070	13060	297
691	20231214	092000	106844340	13070	13060	13070	13060	11
692	20231214	091900	106700660	13060	13060	13090	13060	547
693	20231214	091800	99555740	13070	13060	13090	13060	186
694	20231214	091700	97121730	13090	13110	13110	13060	313
695	20231214	091600	93028170	13110	13120	13120	13100	248
696	20231214	091500	89779330	13110	13100	13110	13070	1220
697	20231214	091400	73793470	13110	13050	13110	13050	2730
698	20231214	091300	38070060	13030	13030	13030	13030	72
699	20231214	091200	37131900	13040	13040	13050	13040	301
700	20231214	091100	33205850	13040	13050	13050	13010	271
701	20231214	091000	29672930	13060	13060	13060	13060	0
702	20231214	090900	29672930	13060	13070	13070	13050	139
703	20231214	090800	27858510	13070	13020	13070	13020	1029
704	20231214	090700	14440440	13030	13020	13030	13020	317
705	20231214	090600	10311890	13020	13030	13030	13020	152
706	20231214	090500	8332390	13030	13030	13030	13020	209
707	20231214	090400	5609210	13030	13010	13040	13010	96
708	20231214	090300	4359630	13020	13040	13040	13010	44
709	20231214	090200	3786920	13010	13050	13060	13010	101
710	20231214	090100	2468830	13000	13000	13000	13000	0
711	20231214	090000	2468830	13000	13070	13070	13000	189