KissMeData/094280/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200000	94315790	12600	12600	12600	12600	138
3	20231214	195900	94315790	12600	12600	12600	12600	0
4	20231214	195800	94315790	12600	12600	12600	12600	0
5	20231214	195700	94315790	12600	12600	12600	12600	0
6	20231214	195600	94315790	12600	12600	12600	12600	0
7	20231214	195500	94315790	12600	12600	12600	12600	0
8	20231214	195400	94315790	12600	12600	12600	12600	0
9	20231214	195300	94315790	12600	12600	12600	12600	0
10	20231214	195200	94315790	12600	12600	12600	12600	0
11	20231214	195100	94315790	12600	12600	12600	12600	0
12	20231214	195000	94315790	12600	12600	12600	12600	0
13	20231214	194900	94315790	12600	12600	12600	12600	0
14	20231214	194800	94315790	12600	12600	12600	12600	0
15	20231214	194700	94315790	12600	12600	12600	12600	0
16	20231214	194600	94315790	12600	12600	12600	12600	0
17	20231214	194500	94315790	12600	12600	12600	12600	0
18	20231214	194400	94315790	12600	12600	12600	12600	0
19	20231214	194300	94315790	12600	12600	12600	12600	0
20	20231214	194200	94315790	12600	12600	12600	12600	0
21	20231214	194100	94315790	12600	12600	12600	12600	0
22	20231214	194000	94315790	12600	12600	12600	12600	0
23	20231214	193900	94315790	12600	12600	12600	12600	0
24	20231214	193800	94315790	12600	12600	12600	12600	0
25	20231214	193700	94315790	12600	12600	12600	12600	0
26	20231214	193600	94315790	12600	12600	12600	12600	0
27	20231214	193500	94315790	12600	12600	12600	12600	0
28	20231214	193400	94315790	12600	12600	12600	12600	0
29	20231214	193300	94315790	12600	12600	12600	12600	0
30	20231214	193200	94315790	12600	12600	12600	12600	0
31	20231214	193100	94315790	12600	12600	12600	12600	0
32	20231214	193000	94315790	12600	12600	12600	12600	138
33	20231214	192900	94315790	12600	12600	12600	12600	0
34	20231214	192800	94315790	12600	12600	12600	12600	0
35	20231214	192700	94315790	12600	12600	12600	12600	0
36	20231214	192600	94315790	12600	12600	12600	12600	0
37	20231214	192500	94315790	12600	12600	12600	12600	0
38	20231214	192400	94315790	12600	12600	12600	12600	0
39	20231214	192300	94315790	12600	12600	12600	12600	0
40	20231214	192200	94315790	12600	12600	12600	12600	0
41	20231214	192100	94315790	12600	12600	12600	12600	0
42	20231214	192000	94315790	12600	12600	12600	12600	0
43	20231214	191900	94315790	12600	12600	12600	12600	0
44	20231214	191800	94315790	12600	12600	12600	12600	0
45	20231214	191700	94315790	12600	12600	12600	12600	0
46	20231214	191600	94315790	12600	12600	12600	12600	0
47	20231214	191500	94315790	12600	12600	12600	12600	0
48	20231214	191400	94315790	12600	12600	12600	12600	0
49	20231214	191300	94315790	12600	12600	12600	12600	0
50	20231214	191200	94315790	12600	12600	12600	12600	0
51	20231214	191100	94315790	12600	12600	12600	12600	0
52	20231214	191000	94315790	12600	12600	12600	12600	0
53	20231214	190900	94315790	12600	12600	12600	12600	0
54	20231214	190800	94315790	12600	12600	12600	12600	0
55	20231214	190700	94315790	12600	12600	12600	12600	0
56	20231214	190600	94315790	12600	12600	12600	12600	0
57	20231214	190500	94315790	12600	12600	12600	12600	0
58	20231214	190400	94315790	12600	12600	12600	12600	0
59	20231214	190300	94315790	12600	12600	12600	12600	0
60	20231214	190200	94315790	12600	12600	12600	12600	0
61	20231214	190100	94315790	12600	12600	12600	12600	0
62	20231214	190000	94315790	12600	12600	12600	12600	138
63	20231214	185900	94315790	12600	12600	12600	12600	0
64	20231214	185800	94315790	12600	12600	12600	12600	0
65	20231214	185700	94315790	12600	12600	12600	12600	0
66	20231214	185600	94315790	12600	12600	12600	12600	0
67	20231214	185500	94315790	12600	12600	12600	12600	0
68	20231214	185400	94315790	12600	12600	12600	12600	0
69	20231214	185300	94315790	12600	12600	12600	12600	0
70	20231214	185200	94315790	12600	12600	12600	12600	0
71	20231214	185100	94315790	12600	12600	12600	12600	0
72	20231214	185000	94315790	12600	12600	12600	12600	0
73	20231214	184900	94315790	12600	12600	12600	12600	0
74	20231214	184800	94315790	12600	12600	12600	12600	0
75	20231214	184700	94315790	12600	12600	12600	12600	0
76	20231214	184600	94315790	12600	12600	12600	12600	0
77	20231214	184500	94315790	12600	12600	12600	12600	0
78	20231214	184400	94315790	12600	12600	12600	12600	0
79	20231214	184300	94315790	12600	12600	12600	12600	0
80	20231214	184200	94315790	12600	12600	12600	12600	0
81	20231214	184100	94315790	12600	12600	12600	12600	0
82	20231214	184000	94315790	12600	12600	12600	12600	0
83	20231214	183900	94315790	12600	12600	12600	12600	0
84	20231214	183800	94315790	12600	12600	12600	12600	0
85	20231214	183700	94315790	12600	12600	12600	12600	0
86	20231214	183600	94315790	12600	12600	12600	12600	0
87	20231214	183500	94315790	12600	12600	12600	12600	0
88	20231214	183400	94315790	12600	12600	12600	12600	0
89	20231214	183300	94315790	12600	12600	12600	12600	0
90	20231214	183200	94315790	12600	12600	12600	12600	0
91	20231214	183100	94315790	12600	12600	12600	12600	0
92	20231214	183000	94315790	12600	12600	12600	12600	138
93	20231214	182900	94315790	12600	12600	12600	12600	0
94	20231214	182800	94315790	12600	12600	12600	12600	0
95	20231214	182700	94315790	12600	12600	12600	12600	0
96	20231214	182600	94315790	12600	12600	12600	12600	0
97	20231214	182500	94315790	12600	12600	12600	12600	0
98	20231214	182400	94315790	12600	12600	12600	12600	0
99	20231214	182300	94315790	12600	12600	12600	12600	0
100	20231214	182200	94315790	12600	12600	12600	12600	0
101	20231214	182100	94315790	12600	12600	12600	12600	0
102	20231214	182000	94315790	12600	12600	12600	12600	0
103	20231214	181900	94315790	12600	12600	12600	12600	0
104	20231214	181800	94315790	12600	12600	12600	12600	0
105	20231214	181700	94315790	12600	12600	12600	12600	0
106	20231214	181600	94315790	12600	12600	12600	12600	0
107	20231214	181500	94315790	12600	12600	12600	12600	0
108	20231214	181400	94315790	12600	12600	12600	12600	0
109	20231214	181300	94315790	12600	12600	12600	12600	0
110	20231214	181200	94315790	12600	12600	12600	12600	0
111	20231214	181100	94315790	12600	12600	12600	12600	0
112	20231214	181000	94315790	12600	12600	12600	12600	0
113	20231214	180900	94315790	12600	12600	12600	12600	0
114	20231214	180800	94315790	12600	12600	12600	12600	0
115	20231214	180700	94315790	12600	12600	12600	12600	0
116	20231214	180600	94315790	12600	12600	12600	12600	0
117	20231214	180500	94315790	12600	12600	12600	12600	0
118	20231214	180400	94315790	12600	12600	12600	12600	0
119	20231214	180300	94315790	12600	12600	12600	12600	0
120	20231214	180200	94315790	12600	12600	12600	12600	0
121	20231214	180100	94315790	12600	12600	12600	12600	0
122	20231214	180000	94315790	12600	12600	12600	12600	138
123	20231214	175900	94315790	12600	12600	12600	12600	0
124	20231214	175800	94315790	12600	12600	12600	12600	0
125	20231214	175700	94315790	12600	12600	12600	12600	0
126	20231214	175600	94315790	12600	12600	12600	12600	0
127	20231214	175500	94315790	12600	12600	12600	12600	0
128	20231214	175400	94315790	12600	12600	12600	12600	0
129	20231214	175300	94315790	12600	12600	12600	12600	0
130	20231214	175200	94315790	12600	12600	12600	12600	0
131	20231214	175100	94315790	12600	12600	12600	12600	0
132	20231214	175000	94315790	12600	12600	12600	12600	0
133	20231214	174900	94315790	12600	12600	12600	12600	0
134	20231214	174800	94315790	12600	12600	12600	12600	0
135	20231214	174700	94315790	12600	12600	12600	12600	0
136	20231214	174600	94315790	12600	12600	12600	12600	0
137	20231214	174500	94315790	12600	12600	12600	12600	0
138	20231214	174400	94315790	12600	12600	12600	12600	0
139	20231214	174300	94315790	12600	12600	12600	12600	0
140	20231214	174200	94315790	12600	12600	12600	12600	0
141	20231214	174100	94315790	12600	12600	12600	12600	0
142	20231214	174000	94315790	12600	12600	12600	12600	0
143	20231214	173900	94315790	12600	12600	12600	12600	0
144	20231214	173800	94315790	12600	12600	12600	12600	0
145	20231214	173700	94315790	12600	12600	12600	12600	0
146	20231214	173600	94315790	12600	12600	12600	12600	0
147	20231214	173500	94315790	12600	12600	12600	12600	0
148	20231214	173400	94315790	12600	12600	12600	12600	0
149	20231214	173300	94315790	12600	12600	12600	12600	0
150	20231214	173200	94315790	12600	12600	12600	12600	0
151	20231214	173100	94315790	12600	12600	12600	12600	0
152	20231214	173000	94315790	12600	12600	12600	12600	138
153	20231214	172900	94315790	12600	12600	12600	12600	0
154	20231214	172800	94315790	12600	12600	12600	12600	0
155	20231214	172700	94315790	12600	12600	12600	12600	0
156	20231214	172600	94315790	12600	12600	12600	12600	0
157	20231214	172500	94315790	12600	12600	12600	12600	0
158	20231214	172400	94315790	12600	12600	12600	12600	0
159	20231214	172300	94315790	12600	12600	12600	12600	0
160	20231214	172200	94315790	12600	12600	12600	12600	0
161	20231214	172100	94315790	12600	12600	12600	12600	0
162	20231214	172000	94315790	12600	12600	12600	12600	0
163	20231214	171900	94315790	12600	12600	12600	12600	0
164	20231214	171800	94315790	12600	12600	12600	12600	0
165	20231214	171700	94315790	12600	12600	12600	12600	0
166	20231214	171600	94315790	12600	12600	12600	12600	0
167	20231214	171500	94315790	12600	12600	12600	12600	0
168	20231214	171400	94315790	12600	12600	12600	12600	0
169	20231214	171300	94315790	12600	12600	12600	12600	0
170	20231214	171200	94315790	12600	12600	12600	12600	0
171	20231214	171100	94315790	12600	12600	12600	12600	0
172	20231214	171000	94315790	12600	12600	12600	12600	0
173	20231214	170900	94315790	12600	12600	12600	12600	0
174	20231214	170800	94315790	12600	12600	12600	12600	0
175	20231214	170700	94315790	12600	12600	12600	12600	0
176	20231214	170600	94315790	12600	12600	12600	12600	0
177	20231214	170500	94315790	12600	12600	12600	12600	0
178	20231214	170400	94315790	12600	12600	12600	12600	0
179	20231214	170300	94315790	12600	12600	12600	12600	0
180	20231214	170200	94315790	12600	12600	12600	12600	0
181	20231214	170100	94315790	12600	12600	12600	12600	0
182	20231214	170000	94315790	12600	12600	12600	12600	138
183	20231214	165900	94315790	12600	12600	12600	12600	0
184	20231214	165800	94315790	12600	12600	12600	12600	0
185	20231214	165700	94315790	12600	12600	12600	12600	0
186	20231214	165600	94315790	12600	12600	12600	12600	0
187	20231214	165500	94315790	12600	12600	12600	12600	0
188	20231214	165400	94315790	12600	12600	12600	12600	0
189	20231214	165300	94315790	12600	12600	12600	12600	0
190	20231214	165200	94315790	12600	12600	12600	12600	0
191	20231214	165100	94315790	12600	12600	12600	12600	0
192	20231214	165000	94315790	12600	12600	12600	12600	0
193	20231214	164900	94315790	12600	12600	12600	12600	0
194	20231214	164800	94315790	12600	12600	12600	12600	0
195	20231214	164700	94315790	12600	12600	12600	12600	0
196	20231214	164600	94315790	12600	12600	12600	12600	0
197	20231214	164500	94315790	12600	12600	12600	12600	0
198	20231214	164400	94315790	12600	12600	12600	12600	0
199	20231214	164300	94315790	12600	12600	12600	12600	0
200	20231214	164200	94315790	12600	12600	12600	12600	0
201	20231214	164100	94315790	12600	12600	12600	12600	0
202	20231214	164000	94315790	12600	12600	12600	12600	0
203	20231214	163900	94315790	12600	12600	12600	12600	0
204	20231214	163800	94315790	12600	12600	12600	12600	0
205	20231214	163700	94315790	12600	12600	12600	12600	0
206	20231214	163600	94315790	12600	12600	12600	12600	0
207	20231214	163500	94315790	12600	12600	12600	12600	0
208	20231214	163400	94315790	12600	12600	12600	12600	0
209	20231214	163300	94315790	12600	12600	12600	12600	0
210	20231214	163200	94315790	12600	12600	12600	12600	0
211	20231214	163100	94315790	12600	12600	12600	12600	0
212	20231214	163000	94315790	12600	12600	12600	12600	138
213	20231214	162900	94315790	12600	12600	12600	12600	0
214	20231214	162800	94315790	12600	12600	12600	12600	0
215	20231214	162700	94315790	12600	12600	12600	12600	0
216	20231214	162600	94315790	12600	12600	12600	12600	0
217	20231214	162500	94315790	12600	12600	12600	12600	0
218	20231214	162400	94315790	12600	12600	12600	12600	0
219	20231214	162300	94315790	12600	12600	12600	12600	0
220	20231214	162200	94315790	12600	12600	12600	12600	0
221	20231214	162100	94315790	12600	12600	12600	12600	0
222	20231214	162000	94315790	12600	12600	12600	12600	0
223	20231214	161900	94315790	12600	12600	12600	12600	0
224	20231214	161800	94315790	12600	12600	12600	12600	0
225	20231214	161700	94315790	12600	12600	12600	12600	0
226	20231214	161600	94315790	12600	12600	12600	12600	0
227	20231214	161500	94315790	12600	12600	12600	12600	0
228	20231214	161400	94315790	12600	12600	12600	12600	0
229	20231214	161300	94315790	12600	12600	12600	12600	0
230	20231214	161200	94315790	12600	12600	12600	12600	0
231	20231214	161100	94315790	12600	12600	12600	12600	0
232	20231214	161000	94315790	12600	12600	12600	12600	0
233	20231214	160900	94315790	12600	12600	12600	12600	0
234	20231214	160800	94315790	12600	12600	12600	12600	0
235	20231214	160700	94315790	12600	12600	12600	12600	0
236	20231214	160600	94315790	12600	12600	12600	12600	0
237	20231214	160500	94315790	12600	12600	12600	12600	0
238	20231214	160400	94315790	12600	12600	12600	12600	0
239	20231214	160300	94315790	12600	12600	12600	12600	0
240	20231214	160200	94315790	12600	12600	12600	12600	0
241	20231214	160100	94315790	12600	12600	12600	12600	0
242	20231214	160000	94315790	12600	12600	12600	12600	138
243	20231214	155900	94315790	12600	12600	12600	12600	0
244	20231214	155800	94315790	12600	12600	12600	12600	0
245	20231214	155700	94315790	12600	12600	12600	12600	0
246	20231214	155600	94315790	12600	12600	12600	12600	0
247	20231214	155500	94315790	12600	12600	12600	12600	0
248	20231214	155400	94315790	12600	12600	12600	12600	0
249	20231214	155300	94315790	12600	12600	12600	12600	0
250	20231214	155200	94315790	12600	12600	12600	12600	0
251	20231214	155100	94315790	12600	12600	12600	12600	0
252	20231214	155000	94315790	12600	12600	12600	12600	0
253	20231214	154900	94315790	12600	12600	12600	12600	0
254	20231214	154800	94315790	12600	12600	12600	12600	0
255	20231214	154700	94315790	12600	12600	12600	12600	0
256	20231214	154600	94315790	12600	12600	12600	12600	0
257	20231214	154500	94315790	12600	12600	12600	12600	0
258	20231214	154400	94315790	12600	12600	12600	12600	0
259	20231214	154300	94315790	12600	12600	12600	12600	0
260	20231214	154200	94315790	12600	12600	12600	12600	0
261	20231214	154100	94315790	12600	12600	12600	12600	0
262	20231214	154000	94315790	12600	12600	12600	12600	0
263	20231214	153900	94315790	12600	12600	12600	12600	0
264	20231214	153800	94315790	12600	12600	12600	12600	0
265	20231214	153700	94315790	12600	12600	12600	12600	0
266	20231214	153600	94315790	12600	12600	12600	12600	0
267	20231214	153500	94315790	12600	12600	12600	12600	0
268	20231214	153400	94315790	12600	12600	12600	12600	0
269	20231214	153300	94315790	12600	12600	12600	12600	0
270	20231214	153200	94315790	12600	12600	12600	12600	0
271	20231214	153100	94315790	12600	12600	12600	12600	0
272	20231214	153000	94315790	12600	12600	12600	12600	276
273	20231214	152900	92576990	12610	12610	12610	12610	0
274	20231214	152800	92576990	12610	12610	12610	12610	0
275	20231214	152700	92576990	12610	12610	12610	12610	0
276	20231214	152600	92576990	12610	12610	12610	12610	0
277	20231214	152500	92576990	12610	12610	12610	12610	0
278	20231214	152400	92576990	12610	12610	12610	12610	0
279	20231214	152300	92576990	12610	12610	12610	12610	0
280	20231214	152200	92576990	12610	12610	12610	12610	0
281	20231214	152100	92576990	12610	12610	12610	12610	0
282	20231214	152000	92576990	12610	12610	12610	12610	0
283	20231214	151900	92576990	12610	12610	12610	12610	9
284	20231214	151800	92463500	12600	12600	12600	12600	0
285	20231214	151700	92463500	12600	12610	12610	12600	15
286	20231214	151600	92274370	12600	12610	12610	12600	38
287	20231214	151500	91795200	12610	12610	12620	12610	14
288	20231214	151400	91618540	12610	12610	12610	12610	18
289	20231214	151300	91391560	12610	12610	12620	12610	34
290	20231214	151200	90962700	12610	12610	12610	12610	1
291	20231214	151100	90950090	12610	12610	12620	12610	215
292	20231214	151000	88238810	12610	12610	12610	12610	3
293	20231214	150900	88200980	12620	12610	12620	12610	14
294	20231214	150800	88024320	12610	12620	12620	12610	39
295	20231214	150700	87532400	12610	12610	12610	12610	1
296	20231214	150600	87519790	12610	12610	12620	12610	14
297	20231214	150500	87343130	12610	12610	12610	12610	12
298	20231214	150400	87191810	12620	12610	12620	12610	15
299	20231214	150300	87002520	12610	12610	12610	12610	2
300	20231214	150200	86977300	12620	12610	12620	12610	14
301	20231214	150100	86800640	12620	12620	12620	12620	13
302	20231214	150000	86636580	12610	12610	12610	12610	2
303	20231214	145900	86611360	12610	12620	12620	12610	14
304	20231214	145800	86434700	12610	12610	12610	12610	1
305	20231214	145700	86422090	12610	12600	12610	12600	41
306	20231214	145600	85905090	12600	12610	12610	12600	13
307	20231214	145500	85741180	12610	12600	12610	12600	2
308	20231214	145400	85715970	12610	12620	12620	12610	64
309	20231214	145300	84908800	12610	12600	12610	12600	30
310	20231214	145200	84530510	12610	12600	12610	12600	51
311	20231214	145100	83887790	12590	12610	12610	12590	39
312	20231214	145000	83396150	12600	12610	12610	12600	14
313	20231214	144900	83219620	12600	12590	12600	12590	7
314	20231214	144800	83131430	12600	12600	12600	12590	47
315	20231214	144700	82539240	12600	12600	12610	12600	27
316	20231214	144600	82199020	12600	12590	12600	12590	15
317	20231214	144500	82010040	12600	12590	12600	12590	15
318	20231214	144400	81821060	12590	12590	12590	12590	1
319	20231214	144300	81808470	12590	12600	12600	12590	14
320	20231214	144200	81632080	12590	12600	12600	12590	13
321	20231214	144100	81468290	12600	12610	12610	12600	13
322	20231214	144000	81304370	12600	12600	12610	12600	8
323	20231214	143900	81203510	12610	12620	12620	12600	132
324	20231214	143800	79538210	12610	12620	12620	12610	54
325	20231214	143700	78856750	12610	12610	12610	12610	11
326	20231214	143600	78718040	12610	12590	12610	12590	11
327	20231214	143500	78579360	12590	12590	12590	12590	1
328	20231214	143400	78566770	12590	12590	12590	12590	2
329	20231214	143300	78541590	12590	12590	12590	12590	3
330	20231214	143200	78503820	12590	12590	12600	12590	74
331	20231214	143100	77572030	12600	12620	12620	12600	104
332	20231214	143000	76261360	12620	12610	12620	12610	4
333	20231214	142900	76210890	12620	12600	12620	12600	41
334	20231214	142800	75693880	12600	12600	12600	12600	2
335	20231214	142700	75668680	12610	12600	12610	12600	13
336	20231214	142600	75504760	12610	12610	12610	12610	0
337	20231214	142500	75504760	12610	12610	12610	12610	67
338	20231214	142400	74659890	12610	12610	12610	12610	12
339	20231214	142300	74508570	12600	12600	12600	12600	0
340	20231214	142200	74508570	12600	12600	12610	12600	43
341	20231214	142100	73966640	12610	12610	12610	12610	0
342	20231214	142000	73966640	12610	12610	12610	12610	12
343	20231214	141900	73815320	12610	12610	12610	12610	0
344	20231214	141800	73815320	12610	12610	12610	12610	13
345	20231214	141700	73651390	12600	12600	12600	12600	46
346	20231214	141600	73071790	12610	12610	12610	12610	63
347	20231214	141500	72277360	12620	12620	12620	12620	13
348	20231214	141400	72113300	12620	12620	12620	12620	0
349	20231214	141300	72113300	12620	12620	12620	12620	12
350	20231214	141200	71961860	12620	12620	12620	12620	0
351	20231214	141100	71961860	12620	12620	12620	12620	13
352	20231214	141000	71797800	12620	12620	12620	12620	0
353	20231214	140900	71797800	12620	12620	12620	12610	39
354	20231214	140800	71305710	12620	12620	12620	12620	13
355	20231214	140700	71141650	12620	12620	12620	12620	1
356	20231214	140600	71129030	12620	12610	12620	12610	13
357	20231214	140500	70964980	12620	12620	12620	12620	0
358	20231214	140400	70964980	12620	12620	12620	12620	13
359	20231214	140300	70800920	12620	12620	12620	12620	10
360	20231214	140200	70674720	12620	12620	12620	12620	12
361	20231214	140100	70523280	12620	12620	12620	12620	13
362	20231214	140000	70359220	12610	12610	12610	12610	0
363	20231214	135900	70359220	12610	12610	12610	12610	18
364	20231214	135800	70132240	12610	12610	12610	12610	2
365	20231214	135700	70107020	12610	12610	12610	12610	11
366	20231214	135600	69968310	12610	12610	12610	12610	0
367	20231214	135500	69968310	12610	12610	12610	12610	13
368	20231214	135400	69804380	12610	12610	12610	12610	0
369	20231214	135300	69804380	12610	12600	12610	12600	14
370	20231214	135200	69627850	12600	12600	12600	12600	2
371	20231214	135100	69602650	12600	12600	12600	12600	5
372	20231214	135000	69539650	12610	12610	12610	12610	13
373	20231214	134900	69375720	12610	12610	12610	12610	0
374	20231214	134800	69375720	12610	12610	12610	12610	12
375	20231214	134700	69224400	12610	12610	12610	12610	0
376	20231214	134600	69224400	12610	12610	12610	12610	12
377	20231214	134500	69073080	12610	12610	12610	12610	13
378	20231214	134400	68909150	12610	12610	12610	12610	3
379	20231214	134300	68871320	12610	12610	12610	12610	12
380	20231214	134200	68720000	12610	12610	12610	12610	0
381	20231214	134100	68720000	12610	12600	12610	12600	15
382	20231214	134000	68530870	12610	12610	12610	12610	0
383	20231214	133900	68530870	12610	12610	12610	12610	12
384	20231214	133800	68379550	12610	12610	12610	12610	13
385	20231214	133700	68215620	12610	12610	12610	12610	0
386	20231214	133600	68215620	12610	12610	12610	12610	20
387	20231214	133500	67963420	12610	12610	12610	12610	0
388	20231214	133400	67963420	12610	12600	12610	12600	14
389	20231214	133300	67786890	12600	12600	12600	12600	0
390	20231214	133200	67786890	12600	12600	12600	12600	6
391	20231214	133100	67711290	12600	12600	12600	12600	0
392	20231214	133000	67711290	12600	12600	12600	12600	13
393	20231214	132900	67547490	12600	12600	12600	12600	12
394	20231214	132800	67396290	12600	12600	12600	12600	0
395	20231214	132700	67396290	12600	12600	12600	12600	13
396	20231214	132600	67232490	12600	12600	12600	12600	0
397	20231214	132500	67232490	12600	12600	12600	12600	12
398	20231214	132400	67081290	12600	12600	12600	12600	4
399	20231214	132300	67030890	12600	12600	12600	12600	25
400	20231214	132200	66715890	12600	12600	12600	12600	0
401	20231214	132100	66715890	12600	12600	12600	12600	0
402	20231214	132000	66715890	12600	12600	12600	12600	32
403	20231214	131900	66312690	12610	12610	12610	12610	0
404	20231214	131800	66312690	12610	12610	12610	12610	13
405	20231214	131700	66148760	12610	12610	12610	12610	12
406	20231214	131600	65997440	12620	12610	12620	12610	19
407	20231214	131500	65757720	12610	12620	12620	12610	16
408	20231214	131400	65555840	12620	12620	12620	12620	0
409	20231214	131300	65555840	12620	12620	12620	12620	13
410	20231214	131200	65391780	12620	12620	12620	12620	0
411	20231214	131100	65391780	12620	12610	12620	12610	13
412	20231214	131000	65227730	12610	12610	12610	12610	0
413	20231214	130900	65227730	12610	12610	12620	12610	93
414	20231214	130800	64054800	12600	12600	12600	12600	5
415	20231214	130700	63991800	12600	12600	12600	12600	0
416	20231214	130600	63991800	12600	12600	12600	12600	13
417	20231214	130500	63828000	12600	12600	12600	12600	0
418	20231214	130400	63828000	12600	12600	12600	12600	12
419	20231214	130300	63676800	12590	12600	12600	12590	27
420	20231214	130200	63336670	12610	12610	12610	12610	13
421	20231214	130100	63172740	12610	12610	12610	12610	0
422	20231214	130000	63172740	12610	12610	12610	12610	12
423	20231214	125900	63021420	12610	12610	12610	12610	13
424	20231214	125800	62857490	12610	12610	12610	12610	0
425	20231214	125700	62857490	12610	12610	12610	12610	12
426	20231214	125600	62706170	12600	12600	12600	12600	1
427	20231214	125500	62693570	12610	12610	12610	12610	13
428	20231214	125400	62529640	12610	12610	12610	12610	56
429	20231214	125300	61823480	12610	12610	12610	12610	12
430	20231214	125200	61672160	12610	12610	12610	12610	13
431	20231214	125100	61508230	12600	12600	12600	12600	2
432	20231214	125000	61483030	12610	12610	12610	12610	12
433	20231214	124900	61331710	12610	12610	12610	12610	0
434	20231214	124800	61331710	12610	12610	12610	12610	13
435	20231214	124700	61167780	12600	12600	12600	12600	0
436	20231214	124600	61167780	12600	12600	12600	12600	11
437	20231214	124500	61029180	12600	12600	12600	12600	23
438	20231214	124400	60739380	12600	12600	12600	12600	0
439	20231214	124300	60739380	12600	12600	12600	12600	12
440	20231214	124200	60588180	12600	12600	12600	12600	0
441	20231214	124100	60588180	12600	12600	12600	12600	13
442	20231214	124000	60424380	12600	12600	12600	12600	0
443	20231214	123900	60424380	12600	12600	12600	12600	12
444	20231214	123800	60273180	12600	12600	12600	12600	0
445	20231214	123700	60273180	12600	12600	12600	12600	25
446	20231214	123600	59958180	12600	12600	12600	12600	12
447	20231214	123500	59806980	12600	12600	12600	12600	7
448	20231214	123400	59718780	12600	12600	12600	12600	6
449	20231214	123300	59643180	12590	12590	12590	12590	0
450	20231214	123200	59643180	12590	12590	12590	12590	3
451	20231214	123100	59605410	12590	12590	12590	12590	1
452	20231214	123000	59592820	12600	12600	12600	12600	64
453	20231214	122900	58786420	12600	12590	12600	12590	13
454	20231214	122800	58622630	12600	12600	12600	12600	0
455	20231214	122700	58622630	12600	12590	12600	12590	23
456	20231214	122600	58332930	12600	12600	12600	12600	0
457	20231214	122500	58332930	12600	12600	12600	12600	12
458	20231214	122400	58181730	12600	12600	12600	12600	0
459	20231214	122300	58181730	12600	12600	12600	12600	13
460	20231214	122200	58017930	12580	12580	12580	12580	0
461	20231214	122100	58017930	12580	12590	12590	12580	7
462	20231214	122000	57929850	12600	12600	12600	12600	13
463	20231214	121900	57766050	12600	12600	12600	12600	0
464	20231214	121800	57766050	12600	12600	12600	12600	12
465	20231214	121700	57614850	12600	12600	12600	12600	0
466	20231214	121600	57614850	12600	12600	12600	12600	13
467	20231214	121500	57451050	12600	12600	12600	12600	12
468	20231214	121400	57299850	12600	12600	12600	12600	0
469	20231214	121300	57299850	12600	12600	12600	12600	13
470	20231214	121200	57136050	12600	12600	12600	12600	0
471	20231214	121100	57136050	12600	12600	12600	12600	12
472	20231214	121000	56984850	12600	12600	12600	12600	1
473	20231214	120900	56972250	12600	12600	12600	12600	13
474	20231214	120800	56808450	12590	12590	12590	12590	0
475	20231214	120700	56808450	12590	12590	12590	12590	10
476	20231214	120600	56682550	12590	12590	12590	12590	13
477	20231214	120500	56518880	12590	12590	12590	12590	0
478	20231214	120400	56518880	12590	12590	12590	12590	12
479	20231214	120300	56367800	12590	12590	12590	12590	0
480	20231214	120200	56367800	12590	12590	12590	12590	14
481	20231214	120100	56191540	12580	12580	12580	12580	6
482	20231214	120000	56116060	12590	12590	12590	12590	12
483	20231214	115900	55964980	12590	12590	12590	12590	13
484	20231214	115800	55801310	12590	12590	12590	12590	0
485	20231214	115700	55801310	12590	12590	12590	12590	12
486	20231214	115600	55650230	12590	12590	12590	12590	0
487	20231214	115500	55650230	12590	12590	12590	12590	13
488	20231214	115400	55486560	12590	12590	12590	12590	0
489	20231214	115300	55486560	12590	12580	12590	12580	13
490	20231214	115200	55322900	12590	12590	12590	12590	13
491	20231214	115100	55159230	12590	12590	12590	12590	0
492	20231214	115000	55159230	12590	12600	12600	12590	24
493	20231214	114900	54856950	12600	12600	12600	12600	0
494	20231214	114800	54856950	12600	12600	12600	12600	13
495	20231214	114700	54693150	12600	12600	12600	12600	0
496	20231214	114600	54693150	12600	12600	12600	12600	12
497	20231214	114500	54541950	12600	12600	12600	12600	0
498	20231214	114400	54541950	12600	12600	12600	12600	481
499	20231214	114300	48481350	12600	12600	12600	12600	12
500	20231214	114200	48330150	12600	12600	12600	12600	0
501	20231214	114100	48330150	12600	12600	12600	12600	13
502	20231214	114000	48166350	12600	12600	12600	12600	0
503	20231214	113900	48166350	12600	12600	12600	12600	12
504	20231214	113800	48015150	12600	12600	12600	12600	1
505	20231214	113700	48002550	12600	12600	12600	12600	13
506	20231214	113600	47838750	12590	12590	12590	12590	0
507	20231214	113500	47838750	12590	12590	12590	12590	10
508	20231214	113400	47712850	12590	12590	12590	12590	5
509	20231214	113300	47649900	12590	12590	12590	12590	2
510	20231214	113200	47624720	12590	12590	12590	12580	22
511	20231214	113100	47347840	12590	12590	12590	12590	10
512	20231214	113000	47221940	12600	12600	12600	12600	13
513	20231214	112900	47058140	12600	12600	12600	12600	12
514	20231214	112800	46906940	12600	12600	12600	12600	0
515	20231214	112700	46906940	12600	12600	12600	12600	13
516	20231214	112600	46743140	12600	12600	12600	12600	0
517	20231214	112500	46743140	12600	12590	12600	12590	10
518	20231214	112400	46617160	12590	12590	12590	12590	4
519	20231214	112300	46566800	12600	12600	12600	12600	14
520	20231214	112200	46390400	12600	12600	12600	12600	12
521	20231214	112100	46239200	12600	12600	12600	12600	1
522	20231214	112000	46226600	12600	12600	12600	12600	13
523	20231214	111900	46062800	12590	12590	12590	12590	0
524	20231214	111800	46062800	12590	12590	12590	12590	8
525	20231214	111700	45962080	12590	12590	12590	12590	0
526	20231214	111600	45962080	12590	12590	12590	12590	13
527	20231214	111500	45798410	12590	12590	12590	12590	0
528	20231214	111400	45798410	12590	12590	12590	12590	12
529	20231214	111300	45647330	12590	12590	12590	12590	1
530	20231214	111200	45634740	12580	12580	12580	12580	251
531	20231214	111100	42477160	12590	12590	12590	12590	17
532	20231214	111000	42263130	12590	12590	12590	12590	2
533	20231214	110900	42237950	12590	12590	12590	12590	13
534	20231214	110800	42074280	12590	12590	12590	12590	11
535	20231214	110700	41935790	12590	12590	12590	12590	12
536	20231214	110600	41784710	12590	12590	12590	12590	13
537	20231214	110500	41621040	12590	12590	12590	12590	1
538	20231214	110400	41608450	12590	12590	12590	12590	12
539	20231214	110300	41457370	12590	12590	12590	12590	1
540	20231214	110200	41444780	12590	12590	12590	12590	13
541	20231214	110100	41281110	12590	12590	12590	12590	0
542	20231214	110000	41281110	12590	12590	12590	12590	13
543	20231214	105900	41117440	12590	12590	12590	12590	13
544	20231214	105800	40953770	12590	12590	12590	12590	0
545	20231214	105700	40953770	12590	12590	12590	12590	13
546	20231214	105600	40790100	12590	12590	12590	12590	0
547	20231214	105500	40790100	12590	12590	12590	12590	14
548	20231214	105400	40613840	12590	12590	12590	12590	1
549	20231214	105300	40601250	12590	12590	12590	12590	12
550	20231214	105200	40450170	12590	12590	12590	12590	0
551	20231214	105100	40450170	12590	12590	12590	12590	12
552	20231214	105000	40299090	12590	12590	12600	12590	325
553	20231214	104900	36207210	12600	12600	12600	12600	0
554	20231214	104800	36207210	12600	12600	12600	12600	12
555	20231214	104700	36056010	12600	12600	12600	12600	0
556	20231214	104600	36056010	12600	12600	12600	12600	13
557	20231214	104500	35892210	12600	12600	12600	12600	0
558	20231214	104400	35892210	12600	12600	12600	12600	12
559	20231214	104300	35741010	12600	12600	12600	12600	13
560	20231214	104200	35577210	12600	12600	12600	12600	0
561	20231214	104100	35577210	12600	12590	12600	12590	13
562	20231214	104000	35413420	12600	12600	12600	12600	1
563	20231214	103900	35400820	12600	12600	12600	12600	13
564	20231214	103800	35237020	12600	12600	12600	12600	0
565	20231214	103700	35237020	12600	12600	12600	12600	12
566	20231214	103600	35085820	12600	12600	12600	12600	25
567	20231214	103500	34770820	12600	12600	12600	12600	0
568	20231214	103400	34770820	12600	12600	12600	12600	17
569	20231214	103300	34556620	12600	12600	12600	12600	80
570	20231214	103200	33548620	12600	12600	12600	12600	13
571	20231214	103100	33384820	12600	12600	12600	12600	13
572	20231214	103000	33221020	12600	12600	12600	12600	12
573	20231214	102900	33069820	12600	12600	12600	12600	13
574	20231214	102800	32906020	12600	12600	12600	12600	0
575	20231214	102700	32906020	12600	12600	12600	12600	12
576	20231214	102600	32754820	12590	12590	12590	12590	10
577	20231214	102500	32628920	12590	12600	12600	12590	28
578	20231214	102400	32276270	12600	12590	12600	12590	14
579	20231214	102300	32099970	12600	12600	12600	12600	13
580	20231214	102200	31936170	12600	12600	12600	12600	0
581	20231214	102100	31936170	12600	12600	12600	12600	13
582	20231214	102000	31772370	12600	12600	12600	12600	48
583	20231214	101900	31167570	12600	12600	12600	12600	68
584	20231214	101800	30310770	12600	12600	12600	12600	163
585	20231214	101700	28256970	12600	12600	12600	12600	0
586	20231214	101600	28256970	12600	12600	12600	12600	12
587	20231214	101500	28105770	12590	12590	12590	12590	0
588	20231214	101400	28105770	12590	12600	12600	12590	21
589	20231214	101300	27841250	12600	12600	12600	12600	12
590	20231214	101200	27690050	12600	12600	12600	12600	0
591	20231214	101100	27690050	12600	12600	12600	12600	13
592	20231214	101000	27526250	12600	12600	12600	12600	157
593	20231214	100900	25548050	12600	12600	12600	12600	12
594	20231214	100800	25396850	12580	12580	12580	12580	0
595	20231214	100700	25396850	12580	12580	12580	12580	16
596	20231214	100600	25195570	12580	12600	12600	12580	52
597	20231214	100500	24541040	12600	12600	12600	12600	0
598	20231214	100400	24541040	12600	12600	12600	12600	13
599	20231214	100300	24377240	12580	12580	12580	12580	0
600	20231214	100200	24377240	12580	12580	12580	12580	0
601	20231214	100100	24377240	12580	12580	12580	12580	0
602	20231214	100000	24377240	12580	12600	12600	12580	27
603	20231214	095900	24037330	12600	12600	12600	12600	0
604	20231214	095800	24037330	12600	12570	12600	12570	39
605	20231214	095700	23546370	12570	12590	12590	12570	37
606	20231214	095600	23080900	12580	12580	12580	12580	0
607	20231214	095500	23080900	12580	12590	12590	12580	20
608	20231214	095400	22829260	12590	12590	12590	12590	8
609	20231214	095300	22728540	12600	12600	12600	12600	13
610	20231214	095200	22564740	12530	12530	12530	12530	0
611	20231214	095100	22564740	12530	12530	12530	12530	0
612	20231214	095000	22564740	12530	12530	12530	12530	0
613	20231214	094900	22564740	12530	12530	12530	12530	0
614	20231214	094800	22564740	12530	12530	12530	12530	0
615	20231214	094700	22564740	12530	12530	12530	12530	0
616	20231214	094600	22564740	12530	12530	12530	12530	0
617	20231214	094500	22564740	12530	12530	12530	12530	0
618	20231214	094400	22564740	12530	12530	12530	12530	0
619	20231214	094300	22564740	12530	12560	12560	12530	421
620	20231214	094200	17288710	12560	12560	12560	12560	0
621	20231214	094100	17288710	12560	12560	12560	12560	12
622	20231214	094000	17137990	12560	12560	12560	12560	0
623	20231214	093900	17137990	12560	12580	12580	12560	75
624	20231214	093800	16195370	12590	12590	12590	12590	0
625	20231214	093700	16195370	12590	12590	12590	12590	12
626	20231214	093600	16044290	12590	12590	12590	12590	14
627	20231214	093500	15868030	12580	12580	12580	12580	6
628	20231214	093400	15792550	12590	12600	12600	12590	22
629	20231214	093300	15515410	12600	12600	12600	12600	6
630	20231214	093200	15439810	12600	12600	12600	12600	14
631	20231214	093100	15263410	12600	12600	12600	12600	0
632	20231214	093000	15263410	12600	12600	12600	12600	17
633	20231214	092900	15049210	12590	12590	12590	12590	0
634	20231214	092800	15049210	12590	12590	12590	12590	11
635	20231214	092700	14910720	12590	12590	12590	12590	12
636	20231214	092600	14759640	12580	12580	12580	12580	0
637	20231214	092500	14759640	12580	12590	12590	12580	27
638	20231214	092400	14419810	12590	12590	12590	12590	300
639	20231214	092300	10642810	12590	12590	12590	12590	0
640	20231214	092200	10642810	12590	12590	12590	12590	0
641	20231214	092100	10642810	12590	12590	12590	12590	0
642	20231214	092000	10642810	12590	12590	12590	12590	97
643	20231214	091900	9421580	12590	12590	12590	12590	171
644	20231214	091800	7268690	12590	12590	12590	12590	12
645	20231214	091700	7117610	12590	12600	12600	12590	35
646	20231214	091600	6676910	12600	12600	12600	12600	0
647	20231214	091500	6676910	12600	12590	12600	12590	102
648	20231214	091400	5392720	12600	12600	12600	12600	1
649	20231214	091300	5380120	12600	12600	12600	12600	4
650	20231214	091200	5329720	12600	12600	12600	12600	0
651	20231214	091100	5329720	12600	12600	12600	12600	10
652	20231214	091000	5203720	12600	12600	12600	12600	0
653	20231214	090900	5203720	12600	12600	12600	12600	2
654	20231214	090800	5178520	12600	12600	12600	12600	210
655	20231214	090700	2532520	12600	12600	12600	12600	1
656	20231214	090600	2519920	12600	12600	12600	12600	5
657	20231214	090500	2456920	12600	12590	12600	12590	8
658	20231214	090400	2356140	12600	12590	12600	12590	5
659	20231214	090300	2293160	12590	12600	12600	12590	130
660	20231214	090200	655180	12590	12600	12600	12590	2
661	20231214	090100	629990	12600	12600	12600	12600	7
662	20231214	090000	541790	12600	12600	12600	12590	43