KissMeData/138580/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201800	580733070	12440	12440	12440	12440	545
3	20231214	201700	580733070	12440	12440	12440	12440	0
4	20231214	201600	580733070	12440	12440	12440	12440	0
5	20231214	201500	580733070	12440	12440	12440	12440	0
6	20231214	201400	580733070	12440	12440	12440	12440	0
7	20231214	201300	580733070	12440	12440	12440	12440	0
8	20231214	201200	580733070	12440	12440	12440	12440	0
9	20231214	201100	580733070	12440	12440	12440	12440	0
10	20231214	201000	580733070	12440	12440	12440	12440	0
11	20231214	200900	580733070	12440	12440	12440	12440	0
12	20231214	200800	580733070	12440	12440	12440	12440	0
13	20231214	200700	580733070	12440	12440	12440	12440	0
14	20231214	200600	580733070	12440	12440	12440	12440	0
15	20231214	200500	580733070	12440	12440	12440	12440	0
16	20231214	200400	580733070	12440	12440	12440	12440	0
17	20231214	200300	580733070	12440	12440	12440	12440	0
18	20231214	200200	580733070	12440	12440	12440	12440	0
19	20231214	200100	580733070	12440	12440	12440	12440	0
20	20231214	200000	580733070	12440	12440	12440	12440	0
21	20231214	195900	580733070	12440	12440	12440	12440	0
22	20231214	195800	580733070	12440	12440	12440	12440	0
23	20231214	195700	580733070	12440	12440	12440	12440	0
24	20231214	195600	580733070	12440	12440	12440	12440	0
25	20231214	195500	580733070	12440	12440	12440	12440	0
26	20231214	195400	580733070	12440	12440	12440	12440	0
27	20231214	195300	580733070	12440	12440	12440	12440	0
28	20231214	195200	580733070	12440	12440	12440	12440	0
29	20231214	195100	580733070	12440	12440	12440	12440	0
30	20231214	195000	580733070	12440	12440	12440	12440	0
31	20231214	194900	580733070	12440	12440	12440	12440	0
32	20231214	194800	580733070	12440	12440	12440	12440	545
33	20231214	194700	580733070	12440	12440	12440	12440	0
34	20231214	194600	580733070	12440	12440	12440	12440	0
35	20231214	194500	580733070	12440	12440	12440	12440	0
36	20231214	194400	580733070	12440	12440	12440	12440	0
37	20231214	194300	580733070	12440	12440	12440	12440	0
38	20231214	194200	580733070	12440	12440	12440	12440	0
39	20231214	194100	580733070	12440	12440	12440	12440	0
40	20231214	194000	580733070	12440	12440	12440	12440	0
41	20231214	193900	580733070	12440	12440	12440	12440	0
42	20231214	193800	580733070	12440	12440	12440	12440	0
43	20231214	193700	580733070	12440	12440	12440	12440	0
44	20231214	193600	580733070	12440	12440	12440	12440	0
45	20231214	193500	580733070	12440	12440	12440	12440	0
46	20231214	193400	580733070	12440	12440	12440	12440	0
47	20231214	193300	580733070	12440	12440	12440	12440	0
48	20231214	193200	580733070	12440	12440	12440	12440	0
49	20231214	193100	580733070	12440	12440	12440	12440	0
50	20231214	193000	580733070	12440	12440	12440	12440	0
51	20231214	192900	580733070	12440	12440	12440	12440	0
52	20231214	192800	580733070	12440	12440	12440	12440	0
53	20231214	192700	580733070	12440	12440	12440	12440	0
54	20231214	192600	580733070	12440	12440	12440	12440	0
55	20231214	192500	580733070	12440	12440	12440	12440	0
56	20231214	192400	580733070	12440	12440	12440	12440	0
57	20231214	192300	580733070	12440	12440	12440	12440	0
58	20231214	192200	580733070	12440	12440	12440	12440	0
59	20231214	192100	580733070	12440	12440	12440	12440	0
60	20231214	192000	580733070	12440	12440	12440	12440	0
61	20231214	191900	580733070	12440	12440	12440	12440	0
62	20231214	191800	580733070	12440	12440	12440	12440	545
63	20231214	191700	580733070	12440	12440	12440	12440	0
64	20231214	191600	580733070	12440	12440	12440	12440	0
65	20231214	191500	580733070	12440	12440	12440	12440	0
66	20231214	191400	580733070	12440	12440	12440	12440	0
67	20231214	191300	580733070	12440	12440	12440	12440	0
68	20231214	191200	580733070	12440	12440	12440	12440	0
69	20231214	191100	580733070	12440	12440	12440	12440	0
70	20231214	191000	580733070	12440	12440	12440	12440	0
71	20231214	190900	580733070	12440	12440	12440	12440	0
72	20231214	190800	580733070	12440	12440	12440	12440	0
73	20231214	190700	580733070	12440	12440	12440	12440	0
74	20231214	190600	580733070	12440	12440	12440	12440	0
75	20231214	190500	580733070	12440	12440	12440	12440	0
76	20231214	190400	580733070	12440	12440	12440	12440	0
77	20231214	190300	580733070	12440	12440	12440	12440	0
78	20231214	190200	580733070	12440	12440	12440	12440	0
79	20231214	190100	580733070	12440	12440	12440	12440	0
80	20231214	190000	580733070	12440	12440	12440	12440	0
81	20231214	185900	580733070	12440	12440	12440	12440	0
82	20231214	185800	580733070	12440	12440	12440	12440	0
83	20231214	185700	580733070	12440	12440	12440	12440	0
84	20231214	185600	580733070	12440	12440	12440	12440	0
85	20231214	185500	580733070	12440	12440	12440	12440	0
86	20231214	185400	580733070	12440	12440	12440	12440	0
87	20231214	185300	580733070	12440	12440	12440	12440	0
88	20231214	185200	580733070	12440	12440	12440	12440	0
89	20231214	185100	580733070	12440	12440	12440	12440	0
90	20231214	185000	580733070	12440	12440	12440	12440	0
91	20231214	184900	580733070	12440	12440	12440	12440	0
92	20231214	184800	580733070	12440	12440	12440	12440	545
93	20231214	184700	580733070	12440	12440	12440	12440	0
94	20231214	184600	580733070	12440	12440	12440	12440	0
95	20231214	184500	580733070	12440	12440	12440	12440	0
96	20231214	184400	580733070	12440	12440	12440	12440	0
97	20231214	184300	580733070	12440	12440	12440	12440	0
98	20231214	184200	580733070	12440	12440	12440	12440	0
99	20231214	184100	580733070	12440	12440	12440	12440	0
100	20231214	184000	580733070	12440	12440	12440	12440	0
101	20231214	183900	580733070	12440	12440	12440	12440	0
102	20231214	183800	580733070	12440	12440	12440	12440	0
103	20231214	183700	580733070	12440	12440	12440	12440	0
104	20231214	183600	580733070	12440	12440	12440	12440	0
105	20231214	183500	580733070	12440	12440	12440	12440	0
106	20231214	183400	580733070	12440	12440	12440	12440	0
107	20231214	183300	580733070	12440	12440	12440	12440	0
108	20231214	183200	580733070	12440	12440	12440	12440	0
109	20231214	183100	580733070	12440	12440	12440	12440	0
110	20231214	183000	580733070	12440	12440	12440	12440	0
111	20231214	182900	580733070	12440	12440	12440	12440	0
112	20231214	182800	580733070	12440	12440	12440	12440	0
113	20231214	182700	580733070	12440	12440	12440	12440	0
114	20231214	182600	580733070	12440	12440	12440	12440	0
115	20231214	182500	580733070	12440	12440	12440	12440	0
116	20231214	182400	580733070	12440	12440	12440	12440	0
117	20231214	182300	580733070	12440	12440	12440	12440	0
118	20231214	182200	580733070	12440	12440	12440	12440	0
119	20231214	182100	580733070	12440	12440	12440	12440	0
120	20231214	182000	580733070	12440	12440	12440	12440	0
121	20231214	181900	580733070	12440	12440	12440	12440	0
122	20231214	181800	580733070	12440	12440	12440	12440	545
123	20231214	181700	580733070	12440	12440	12440	12440	0
124	20231214	181600	580733070	12440	12440	12440	12440	0
125	20231214	181500	580733070	12440	12440	12440	12440	0
126	20231214	181400	580733070	12440	12440	12440	12440	0
127	20231214	181300	580733070	12440	12440	12440	12440	0
128	20231214	181200	580733070	12440	12440	12440	12440	0
129	20231214	181100	580733070	12440	12440	12440	12440	0
130	20231214	181000	580733070	12440	12440	12440	12440	0
131	20231214	180900	580733070	12440	12440	12440	12440	0
132	20231214	180800	580733070	12440	12440	12440	12440	0
133	20231214	180700	580733070	12440	12440	12440	12440	0
134	20231214	180600	580733070	12440	12440	12440	12440	0
135	20231214	180500	580733070	12440	12440	12440	12440	0
136	20231214	180400	580733070	12440	12440	12440	12440	0
137	20231214	180300	580733070	12440	12440	12440	12440	0
138	20231214	180200	580733070	12440	12440	12440	12440	0
139	20231214	180100	580733070	12440	12440	12440	12440	0
140	20231214	180000	580733070	12440	12440	12440	12440	0
141	20231214	175900	580733070	12440	12440	12440	12440	0
142	20231214	175800	580733070	12440	12440	12440	12440	0
143	20231214	175700	580733070	12440	12440	12440	12440	0
144	20231214	175600	580733070	12440	12440	12440	12440	0
145	20231214	175500	580733070	12440	12440	12440	12440	0
146	20231214	175400	580733070	12440	12440	12440	12440	0
147	20231214	175300	580733070	12440	12440	12440	12440	0
148	20231214	175200	580733070	12440	12440	12440	12440	0
149	20231214	175100	580733070	12440	12440	12440	12440	0
150	20231214	175000	580733070	12440	12440	12440	12440	0
151	20231214	174900	580733070	12440	12440	12440	12440	0
152	20231214	174800	580733070	12440	12440	12440	12440	545
153	20231214	174700	580733070	12440	12440	12440	12440	0
154	20231214	174600	580733070	12440	12440	12440	12440	0
155	20231214	174500	580733070	12440	12440	12440	12440	0
156	20231214	174400	580733070	12440	12440	12440	12440	0
157	20231214	174300	580733070	12440	12440	12440	12440	0
158	20231214	174200	580733070	12440	12440	12440	12440	0
159	20231214	174100	580733070	12440	12440	12440	12440	0
160	20231214	174000	580733070	12440	12440	12440	12440	0
161	20231214	173900	580733070	12440	12440	12440	12440	0
162	20231214	173800	580733070	12440	12440	12440	12440	0
163	20231214	173700	580733070	12440	12440	12440	12440	0
164	20231214	173600	580733070	12440	12440	12440	12440	0
165	20231214	173500	580733070	12440	12440	12440	12440	0
166	20231214	173400	580733070	12440	12440	12440	12440	0
167	20231214	173300	580733070	12440	12440	12440	12440	0
168	20231214	173200	580733070	12440	12440	12440	12440	0
169	20231214	173100	580733070	12440	12440	12440	12440	0
170	20231214	173000	580733070	12440	12440	12440	12440	0
171	20231214	172900	580733070	12440	12440	12440	12440	0
172	20231214	172800	580733070	12440	12440	12440	12440	0
173	20231214	172700	580733070	12440	12440	12440	12440	0
174	20231214	172600	580733070	12440	12440	12440	12440	0
175	20231214	172500	580733070	12440	12440	12440	12440	0
176	20231214	172400	580733070	12440	12440	12440	12440	0
177	20231214	172300	580733070	12440	12440	12440	12440	0
178	20231214	172200	580733070	12440	12440	12440	12440	0
179	20231214	172100	580733070	12440	12440	12440	12440	0
180	20231214	172000	580733070	12440	12440	12440	12440	0
181	20231214	171900	580733070	12440	12440	12440	12440	0
182	20231214	171800	580733070	12440	12440	12440	12440	545
183	20231214	171700	580733070	12440	12440	12440	12440	0
184	20231214	171600	580733070	12440	12440	12440	12440	0
185	20231214	171500	580733070	12440	12440	12440	12440	0
186	20231214	171400	580733070	12440	12440	12440	12440	0
187	20231214	171300	580733070	12440	12440	12440	12440	0
188	20231214	171200	580733070	12440	12440	12440	12440	0
189	20231214	171100	580733070	12440	12440	12440	12440	0
190	20231214	171000	580733070	12440	12440	12440	12440	0
191	20231214	170900	580733070	12440	12440	12440	12440	0
192	20231214	170800	580733070	12440	12440	12440	12440	0
193	20231214	170700	580733070	12440	12440	12440	12440	0
194	20231214	170600	580733070	12440	12440	12440	12440	0
195	20231214	170500	580733070	12440	12440	12440	12440	0
196	20231214	170400	580733070	12440	12440	12440	12440	0
197	20231214	170300	580733070	12440	12440	12440	12440	0
198	20231214	170200	580733070	12440	12440	12440	12440	0
199	20231214	170100	580733070	12440	12440	12440	12440	0
200	20231214	170000	580733070	12440	12440	12440	12440	0
201	20231214	165900	580733070	12440	12440	12440	12440	0
202	20231214	165800	580733070	12440	12440	12440	12440	0
203	20231214	165700	580733070	12440	12440	12440	12440	0
204	20231214	165600	580733070	12440	12440	12440	12440	0
205	20231214	165500	580733070	12440	12440	12440	12440	0
206	20231214	165400	580733070	12440	12440	12440	12440	0
207	20231214	165300	580733070	12440	12440	12440	12440	0
208	20231214	165200	580733070	12440	12440	12440	12440	0
209	20231214	165100	580733070	12440	12440	12440	12440	0
210	20231214	165000	580733070	12440	12440	12440	12440	0
211	20231214	164900	580733070	12440	12440	12440	12440	0
212	20231214	164800	580733070	12440	12440	12440	12440	545
213	20231214	164700	580733070	12440	12440	12440	12440	0
214	20231214	164600	580733070	12440	12440	12440	12440	0
215	20231214	164500	580733070	12440	12440	12440	12440	0
216	20231214	164400	580733070	12440	12440	12440	12440	0
217	20231214	164300	580733070	12440	12440	12440	12440	0
218	20231214	164200	580733070	12440	12440	12440	12440	0
219	20231214	164100	580733070	12440	12440	12440	12440	0
220	20231214	164000	580733070	12440	12440	12440	12440	0
221	20231214	163900	580733070	12440	12440	12440	12440	0
222	20231214	163800	580733070	12440	12440	12440	12440	0
223	20231214	163700	580733070	12440	12440	12440	12440	0
224	20231214	163600	580733070	12440	12440	12440	12440	0
225	20231214	163500	580733070	12440	12440	12440	12440	0
226	20231214	163400	580733070	12440	12440	12440	12440	0
227	20231214	163300	580733070	12440	12440	12440	12440	0
228	20231214	163200	580733070	12440	12440	12440	12440	0
229	20231214	163100	580733070	12440	12440	12440	12440	0
230	20231214	163000	580733070	12440	12440	12440	12440	0
231	20231214	162900	580733070	12440	12440	12440	12440	0
232	20231214	162800	580733070	12440	12440	12440	12440	0
233	20231214	162700	580733070	12440	12440	12440	12440	0
234	20231214	162600	580733070	12440	12440	12440	12440	0
235	20231214	162500	580733070	12440	12440	12440	12440	0
236	20231214	162400	580733070	12440	12440	12440	12440	0
237	20231214	162300	580733070	12440	12440	12440	12440	0
238	20231214	162200	580733070	12440	12440	12440	12440	0
239	20231214	162100	580733070	12440	12440	12440	12440	0
240	20231214	162000	580733070	12440	12440	12440	12440	0
241	20231214	161900	580733070	12440	12440	12440	12440	0
242	20231214	161800	580733070	12440	12440	12440	12440	545
243	20231214	161700	580733070	12440	12440	12440	12440	0
244	20231214	161600	580733070	12440	12440	12440	12440	0
245	20231214	161500	580733070	12440	12440	12440	12440	0
246	20231214	161400	580733070	12440	12440	12440	12440	0
247	20231214	161300	580733070	12440	12440	12440	12440	0
248	20231214	161200	580733070	12440	12440	12440	12440	0
249	20231214	161100	580733070	12440	12440	12440	12440	0
250	20231214	161000	580733070	12440	12440	12440	12440	0
251	20231214	160900	580733070	12440	12440	12440	12440	0
252	20231214	160800	580733070	12440	12440	12440	12440	0
253	20231214	160700	580733070	12440	12440	12440	12440	0
254	20231214	160600	580733070	12440	12440	12440	12440	0
255	20231214	160500	580733070	12440	12440	12440	12440	0
256	20231214	160400	580733070	12440	12440	12440	12440	0
257	20231214	160300	580733070	12440	12440	12440	12440	0
258	20231214	160200	580733070	12440	12440	12440	12440	0
259	20231214	160100	580733070	12440	12440	12440	12440	0
260	20231214	160000	580733070	12440	12440	12440	12440	0
261	20231214	155900	580733070	12440	12440	12440	12440	0
262	20231214	155800	580733070	12440	12440	12440	12440	0
263	20231214	155700	580733070	12440	12440	12440	12440	0
264	20231214	155600	580733070	12440	12440	12440	12440	0
265	20231214	155500	580733070	12440	12440	12440	12440	0
266	20231214	155400	580733070	12440	12440	12440	12440	0
267	20231214	155300	580733070	12440	12440	12440	12440	0
268	20231214	155200	580733070	12440	12440	12440	12440	0
269	20231214	155100	580733070	12440	12440	12440	12440	0
270	20231214	155000	580733070	12440	12440	12440	12440	0
271	20231214	154900	580733070	12440	12440	12440	12440	0
272	20231214	154800	580733070	12440	12440	12440	12440	545
273	20231214	154700	580733070	12440	12440	12440	12440	0
274	20231214	154600	580733070	12440	12440	12440	12440	0
275	20231214	154500	580733070	12440	12440	12440	12440	0
276	20231214	154400	580733070	12440	12440	12440	12440	0
277	20231214	154300	580733070	12440	12440	12440	12440	0
278	20231214	154200	580733070	12440	12440	12440	12440	0
279	20231214	154100	580733070	12440	12440	12440	12440	0
280	20231214	154000	580733070	12440	12440	12440	12440	0
281	20231214	153900	580733070	12440	12440	12440	12440	0
282	20231214	153800	580733070	12440	12440	12440	12440	0
283	20231214	153700	580733070	12440	12440	12440	12440	0
284	20231214	153600	580733070	12440	12440	12440	12440	0
285	20231214	153500	580733070	12440	12440	12440	12440	0
286	20231214	153400	580733070	12440	12440	12440	12440	0
287	20231214	153300	580733070	12440	12440	12440	12440	0
288	20231214	153200	580733070	12440	12440	12440	12440	0
289	20231214	153100	580733070	12440	12440	12440	12440	0
290	20231214	153000	580733070	12440	12440	12440	12440	545
291	20231214	152900	573953270	12410	12410	12410	12410	0
292	20231214	152800	573953270	12410	12410	12410	12410	0
293	20231214	152700	573953270	12410	12410	12410	12410	0
294	20231214	152600	573953270	12410	12410	12410	12410	0
295	20231214	152500	573953270	12410	12410	12410	12410	0
296	20231214	152400	573953270	12410	12410	12410	12410	0
297	20231214	152300	573953270	12410	12410	12410	12410	0
298	20231214	152200	573953270	12410	12410	12410	12410	0
299	20231214	152100	573953270	12410	12410	12410	12410	0
300	20231214	152000	573953270	12410	12410	12410	12410	0
301	20231214	151900	573953270	12410	12410	12410	12400	901
302	20231214	151800	562774990	12410	12410	12410	12410	423
303	20231214	151700	557525560	12460	12410	12460	12410	1148
304	20231214	151600	543263890	12430	12440	12440	12430	58
305	20231214	151500	542542910	12430	12420	12430	12420	8
306	20231214	151400	542443530	12440	12450	12450	12440	136
307	20231214	151300	540750820	12440	12440	12440	12440	3
308	20231214	151200	540713500	12420	12420	12420	12420	45
309	20231214	151100	540154600	12420	12450	12450	12420	33
310	20231214	151000	539744200	12460	12460	12460	12460	71
311	20231214	150900	538859540	12450	12450	12450	12440	250
312	20231214	150800	535747150	12450	12450	12460	12450	61
313	20231214	150700	534987150	12450	12440	12450	12440	103
314	20231214	150600	533704830	12440	12430	12440	12430	52
315	20231214	150500	533057960	12430	12440	12440	12430	38
316	20231214	150400	532585530	12440	12420	12440	12420	4
317	20231214	150300	532535830	12420	12420	12420	12420	100
318	20231214	150200	531293830	12400	12400	12400	12400	0
319	20231214	150100	531293830	12400	12430	12430	12400	1041
320	20231214	150000	518372000	12440	12460	12460	12440	606
321	20231214	145900	510826690	12460	12470	12480	12460	207
322	20231214	145800	508244870	12470	12480	12480	12470	191
323	20231214	145700	505861260	12480	12460	12480	12460	10
324	20231214	145600	505736560	12490	12490	12490	12450	59
325	20231214	145500	504999810	12460	12460	12460	12460	90
326	20231214	145400	503878410	12460	12480	12480	12460	35
327	20231214	145300	503441910	12490	12480	12490	12480	60
328	20231214	145200	502692550	12500	12510	12510	12500	111
329	20231214	145100	501304360	12560	12560	12560	12560	10
330	20231214	145000	501178760	12500	12510	12510	12500	52
331	20231214	144900	500528320	12510	12510	12510	12510	0
332	20231214	144800	500528320	12510	12540	12580	12510	211
333	20231214	144700	497880870	12500	12500	12500	12500	50
334	20231214	144600	497255870	12480	12480	12480	12480	0
335	20231214	144500	497255870	12480	12480	12480	12480	9
336	20231214	144400	497143550	12480	12510	12510	12480	161
337	20231214	144300	495131010	12570	12570	12570	12570	0
338	20231214	144200	495131010	12570	12490	12570	12470	275
339	20231214	144100	491689910	12490	12490	12490	12490	0
340	20231214	144000	491689910	12490	12490	12490	12490	7
341	20231214	143900	491602480	12490	12490	12490	12490	11
342	20231214	143800	491465090	12490	12490	12490	12490	0
343	20231214	143700	491465090	12490	12470	12490	12470	76
344	20231214	143600	490517230	12470	12470	12470	12470	7
345	20231214	143500	490429940	12460	12460	12460	12460	1
346	20231214	143400	490417480	12450	12450	12450	12450	0
347	20231214	143300	490417480	12450	12450	12450	12450	51
348	20231214	143200	489782530	12450	12450	12450	12450	19
349	20231214	143100	489545980	12450	12410	12450	12410	130
350	20231214	143000	487929610	12440	12440	12440	12440	5
351	20231214	142900	487867410	12400	12400	12400	12400	471
352	20231214	142800	482027010	12400	12450	12460	12400	775
353	20231214	142700	472409500	12460	12450	12460	12450	28
354	20231214	142600	472060700	12450	12450	12460	12450	180
355	20231214	142500	469818980	12450	12490	12490	12450	38
356	20231214	142400	469344970	12490	12490	12490	12480	50
357	20231214	142300	468720500	12490	12500	12500	12490	226
358	20231214	142200	465896200	12500	12510	12510	12500	260
359	20231214	142100	462645600	12500	12550	12560	12500	121
360	20231214	142000	461129210	12550	12550	12550	12550	31
361	20231214	141900	460740160	12540	12540	12540	12540	0
362	20231214	141800	460740160	12540	12560	12570	12540	109
363	20231214	141700	459370640	12570	12570	12570	12570	55
364	20231214	141600	458679290	12560	12600	12600	12560	18
365	20231214	141500	458452850	12600	12620	12620	12570	312
366	20231214	141400	454521690	12610	12610	12610	12610	0
367	20231214	141300	454521690	12610	12610	12610	12610	0
368	20231214	141200	454521690	12610	12610	12610	12610	33
369	20231214	141100	454105560	12630	12620	12630	12620	775
370	20231214	141000	444318090	12610	12610	12610	12610	0
371	20231214	140900	444318090	12610	12610	12610	12610	21
372	20231214	140800	444053280	12610	12610	12610	12610	0
373	20231214	140700	444053280	12610	12640	12640	12610	612
374	20231214	140600	436320500	12630	12630	12630	12630	0
375	20231214	140500	436320500	12630	12630	12630	12630	4
376	20231214	140400	436269980	12630	12630	12630	12630	66
377	20231214	140300	435436400	12630	12630	12630	12630	65
378	20231214	140200	434615450	12630	12630	12630	12630	2
379	20231214	140100	434590190	12620	12620	12620	12620	0
380	20231214	140000	434590190	12620	12620	12620	12620	28
381	20231214	135900	434236830	12610	12610	12610	12610	0
382	20231214	135800	434236830	12610	12620	12620	12610	40
383	20231214	135700	433732070	12620	12620	12620	12620	11
384	20231214	135600	433593250	12620	12620	12620	12620	81
385	20231214	135500	432571030	12610	12610	12610	12610	2
386	20231214	135400	432545810	12600	12600	12600	12600	2
387	20231214	135300	432520610	12600	12610	12610	12600	57
388	20231214	135200	431801860	12600	12600	12600	12600	4
389	20231214	135100	431751460	12600	12610	12610	12600	57
390	20231214	135000	431032710	12600	12600	12600	12600	51
391	20231214	134900	430390110	12600	12600	12600	12600	0
392	20231214	134800	430390110	12600	12600	12600	12600	0
393	20231214	134700	430390110	12600	12600	12600	12600	0
394	20231214	134600	430390110	12600	12600	12600	12600	0
395	20231214	134500	430390110	12600	12600	12600	12600	0
396	20231214	134400	430390110	12600	12610	12610	12600	55
397	20231214	134300	429696670	12600	12610	12610	12600	60
398	20231214	134200	428940090	12610	12610	12610	12610	3
399	20231214	134100	428902260	12600	12610	12610	12600	32
400	20231214	134000	428498750	12630	12640	12640	12630	54
401	20231214	133900	427816230	12640	12640	12640	12640	0
402	20231214	133800	427816230	12640	12640	12640	12640	72
403	20231214	133700	426906150	12640	12640	12640	12640	0
404	20231214	133600	426906150	12640	12650	12650	12640	43
405	20231214	133500	426362250	12650	12650	12650	12650	78
406	20231214	133400	425375550	12660	12660	12660	12660	0
407	20231214	133300	425375550	12660	12650	12660	12650	338
408	20231214	133200	421096850	12670	12690	12690	12670	512
409	20231214	133100	414603740	12700	12700	12700	12700	0
410	20231214	133000	414603740	12700	12700	12700	12700	0
411	20231214	132900	414603740	12700	12700	12700	12700	100
412	20231214	132800	413333740	12690	12690	12690	12690	0
413	20231214	132700	413333740	12690	12690	12690	12690	62
414	20231214	132600	412546960	12690	12690	12690	12690	13
415	20231214	132500	412381990	12690	12690	12690	12690	66
416	20231214	132400	411544450	12690	12690	12690	12690	5
417	20231214	132300	411481000	12690	12690	12690	12690	373
418	20231214	132200	406747630	12680	12680	12680	12680	0
419	20231214	132100	406747630	12680	12690	12690	12680	90
420	20231214	132000	405606350	12690	12690	12690	12690	2
421	20231214	131900	405580970	12690	12700	12700	12690	98
422	20231214	131800	404337300	12690	12690	12690	12690	140
423	20231214	131700	402560700	12700	12700	12700	12700	0
424	20231214	131600	402560700	12700	12700	12700	12700	0
425	20231214	131500	402560700	12700	12700	12700	12700	5
426	20231214	131400	402497200	12700	12700	12700	12700	23
427	20231214	131300	402205100	12700	12690	12700	12690	263
428	20231214	131200	398865630	12690	12690	12690	12690	0
429	20231214	131100	398865630	12690	12690	12690	12690	138
430	20231214	131000	397114410	12700	12700	12700	12700	4
431	20231214	130900	397063610	12700	12700	12700	12700	25
432	20231214	130800	396746110	12700	12700	12700	12700	106
433	20231214	130700	395399910	12690	12690	12690	12690	210
434	20231214	130600	392735010	12690	12690	12690	12690	67
435	20231214	130500	391884780	12690	12690	12690	12690	13
436	20231214	130400	391719810	12680	12700	12700	12680	105
437	20231214	130300	390387810	12690	12690	12690	12690	0
438	20231214	130200	390387810	12690	12700	12700	12690	83
439	20231214	130100	389334410	12700	12700	12700	12700	13
440	20231214	130000	389169310	12690	12690	12690	12690	0
441	20231214	125900	389169310	12690	12690	12690	12690	65
442	20231214	125800	388344460	12680	12680	12680	12680	1
443	20231214	125700	388331780	12640	12640	12640	12640	0
444	20231214	125600	388331780	12640	12640	12640	12640	0
445	20231214	125500	388331780	12640	12690	12690	12640	700
446	20231214	125400	379453340	12730	12700	12730	12610	211
447	20231214	125300	376778940	12760	12760	12760	12760	0
448	20231214	125200	376778940	12760	12760	12760	12760	0
449	20231214	125100	376778940	12760	12780	12780	12760	608
450	20231214	125000	369015720	12770	12770	12770	12770	0
451	20231214	124900	369015720	12770	12770	12770	12770	0
452	20231214	124800	369015720	12770	12770	12770	12770	0
453	20231214	124700	369015720	12770	12770	12770	12770	80
454	20231214	124600	367994120	12780	12780	12780	12780	4
455	20231214	124500	367943000	12790	12790	12790	12790	46
456	20231214	124400	367354660	12780	12780	12780	12770	97
457	20231214	124300	366115010	12780	12780	12780	12780	24
458	20231214	124200	365808290	12780	12800	12800	12780	142
459	20231214	124100	363990770	12800	12800	12800	12800	100
460	20231214	124000	362710770	12800	12790	12800	12790	229
461	20231214	123900	359781030	12790	12710	12790	12710	2168
462	20231214	123800	332193470	12700	12700	12700	12700	0
463	20231214	123700	332193470	12700	12680	12700	12680	411
464	20231214	123600	326976550	12680	12660	12680	12660	1933
465	20231214	123500	302486530	12660	12660	12660	12660	48
466	20231214	123400	301878850	12660	12660	12660	12660	174
467	20231214	123300	299676010	12660	12650	12660	12650	77
468	20231214	123200	298701200	12650	12650	12650	12650	10
469	20231214	123100	298574700	12660	12660	12660	12660	31
470	20231214	123000	298182240	12650	12650	12650	12650	47
471	20231214	122900	297587690	12650	12650	12650	12650	43
472	20231214	122800	297043740	12660	12660	12660	12660	0
473	20231214	122700	297043740	12660	12660	12660	12660	0
474	20231214	122600	297043740	12660	12650	12660	12650	174
475	20231214	122500	294842620	12650	12650	12650	12650	0
476	20231214	122400	294842620	12650	12650	12650	12650	29
477	20231214	122300	294475770	12650	12650	12650	12650	0
478	20231214	122200	294475770	12650	12650	12650	12650	68
479	20231214	122100	293615570	12650	12650	12650	12650	0
480	20231214	122000	293615570	12650	12650	12650	12650	48
481	20231214	121900	293008370	12650	12650	12650	12650	0
482	20231214	121800	293008370	12650	12650	12650	12650	107
483	20231214	121700	291654820	12640	12640	12640	12640	67
484	20231214	121600	290807940	12640	12640	12640	12640	0
485	20231214	121500	290807940	12640	12640	12640	12640	1
486	20231214	121400	290795300	12660	12660	12660	12660	62
487	20231214	121300	290010380	12660	12660	12660	12660	0
488	20231214	121200	290010380	12660	12660	12660	12660	5
489	20231214	121100	289947080	12630	12630	12630	12630	107
490	20231214	121000	288595670	12660	12660	12660	12660	5
491	20231214	120900	288532370	12660	12660	12660	12660	0
492	20231214	120800	288532370	12660	12660	12660	12660	0
493	20231214	120700	288532370	12660	12660	12660	12660	0
494	20231214	120600	288532370	12660	12660	12660	12660	199
495	20231214	120500	286013030	12640	12640	12640	12640	0
496	20231214	120400	286013030	12640	12640	12640	12640	61
497	20231214	120300	285241990	12620	12620	12620	12620	0
498	20231214	120200	285241990	12620	12620	12620	12620	0
499	20231214	120100	285241990	12620	12620	12620	12620	0
500	20231214	120000	285241990	12620	12620	12620	12620	9
501	20231214	115900	285128410	12620	12630	12630	12620	105
502	20231214	115800	283802920	12670	12670	12670	12670	0
503	20231214	115700	283802920	12670	12670	12670	12670	0
504	20231214	115600	283802920	12670	12670	12670	12670	0
505	20231214	115500	283802920	12670	12670	12670	12670	0
506	20231214	115400	283802920	12670	12630	12670	12630	1008
507	20231214	115300	271067600	12630	12640	12640	12630	100
508	20231214	115200	269803940	12640	12640	12640	12640	0
509	20231214	115100	269803940	12640	12640	12640	12640	42
510	20231214	115000	269273060	12640	12640	12640	12640	74
511	20231214	114900	268337700	12650	12660	12660	12650	95
512	20231214	114800	267135210	12650	12650	12650	12650	0
513	20231214	114700	267135210	12650	12650	12650	12650	12
514	20231214	114600	266983410	12670	12670	12670	12670	0
515	20231214	114500	266983410	12670	12670	12670	12670	0
516	20231214	114400	266983410	12670	12670	12670	12670	0
517	20231214	114300	266983410	12670	12670	12670	12670	0
518	20231214	114200	266983410	12670	12670	12670	12670	0
519	20231214	114100	266983410	12670	12670	12670	12670	0
520	20231214	114000	266983410	12670	12670	12670	12670	0
521	20231214	113900	266983410	12670	12670	12670	12670	0
522	20231214	113800	266983410	12670	12620	12670	12620	178
523	20231214	113700	264731660	12620	12620	12620	12620	86
524	20231214	113600	263646340	12620	12620	12620	12620	48
525	20231214	113500	263040580	12620	12630	12630	12620	69
526	20231214	113400	262169450	12630	12630	12630	12630	34
527	20231214	113300	261740030	12620	12620	12620	12620	0
528	20231214	113200	261740030	12620	12620	12620	12620	18
529	20231214	113100	261512870	12620	12620	12620	12620	217
530	20231214	113000	258774330	12610	12610	12610	12610	35
531	20231214	112900	258332980	12610	12650	12650	12610	267
532	20231214	112800	254959950	12650	12650	12650	12650	2
533	20231214	112700	254934650	12610	12610	12610	12610	0
534	20231214	112600	254934650	12610	12610	12610	12610	0
535	20231214	112500	254934650	12610	12610	12610	12610	0
536	20231214	112400	254934650	12610	12610	12610	12610	0
537	20231214	112300	254934650	12610	12610	12610	12610	1
538	20231214	112200	254922040	12600	12600	12600	12600	8
539	20231214	112100	254821240	12560	12560	12560	12560	0
540	20231214	112000	254821240	12560	12560	12560	12560	0
541	20231214	111900	254821240	12560	12560	12560	12560	0
542	20231214	111800	254821240	12560	12610	12610	12560	309
543	20231214	111700	250931270	12610	12630	12630	12600	85
544	20231214	111600	249859530	12650	12640	12650	12630	72
545	20231214	111500	248949740	12610	12620	12620	12610	104
546	20231214	111400	247637900	12650	12650	12650	12650	0
547	20231214	111300	247637900	12650	12650	12650	12650	0
548	20231214	111200	247637900	12650	12650	12650	12650	0
549	20231214	111100	247637900	12650	12650	12650	12650	0
550	20231214	111000	247637900	12650	12650	12650	12650	36
551	20231214	110900	247182500	12650	12650	12650	12650	0
552	20231214	110800	247182500	12650	12650	12650	12650	72
553	20231214	110700	246271700	12650	12650	12650	12650	35
554	20231214	110600	245828950	12600	12600	12600	12600	50
555	20231214	110500	245198950	12680	12640	12680	12640	71
556	20231214	110400	244300130	12630	12630	12630	12630	62
557	20231214	110300	243517070	12630	12630	12630	12630	37
558	20231214	110200	243049760	12630	12630	12630	12630	0
559	20231214	110100	243049760	12630	12590	12630	12590	73
560	20231214	110000	242129560	12560	12550	12560	12550	111
561	20231214	105900	240736390	12550	12550	12550	12550	42
562	20231214	105800	240209290	12520	12530	12530	12520	115
563	20231214	105700	238768600	12650	12650	12650	12650	62
564	20231214	105600	237984300	12650	12590	12650	12590	50
565	20231214	105500	237352100	12500	12590	12590	12500	1000
566	20231214	105400	224833580	12680	12680	12680	12680	158
567	20231214	105300	222830140	12600	12600	12600	12600	12
568	20231214	105200	222678940	12680	12680	12680	12680	49
569	20231214	105100	222057620	12680	12680	12680	12680	0
570	20231214	105000	222057620	12680	12680	12680	12680	73
571	20231214	104900	221131980	12680	12680	12680	12680	0
572	20231214	104800	221131980	12680	12680	12680	12680	37
573	20231214	104700	220662820	12670	12650	12670	12650	1000
574	20231214	104600	207993080	12650	12650	12650	12650	76
575	20231214	104500	207031680	12650	12650	12650	12650	0
576	20231214	104400	207031680	12650	12650	12650	12650	31
577	20231214	104300	206639530	12590	12630	12670	12590	125
578	20231214	104200	205062580	12550	12620	12620	12540	2220
579	20231214	104100	177184350	12680	12680	12680	12680	53
580	20231214	104000	176512310	12680	12680	12680	12680	0
581	20231214	103900	176512310	12680	12670	12680	12670	80
582	20231214	103800	175498300	12660	12660	12660	12660	115
583	20231214	103700	174042400	12670	12670	12670	12670	27
584	20231214	103600	173700310	12680	12680	12680	12680	0
585	20231214	103500	173700310	12680	12680	12680	12680	70
586	20231214	103400	172812710	12610	12680	12680	12610	34
587	20231214	103300	172383900	12680	12600	12680	12600	93
588	20231214	103200	171208610	12600	12670	12680	12600	800
589	20231214	103100	161101300	12650	12610	12650	12610	431
590	20231214	103000	155652430	12600	12600	12600	12600	6
591	20231214	102900	155576830	12600	12600	12600	12600	101
592	20231214	102800	154304230	12570	12570	12570	12570	0
593	20231214	102700	154304230	12570	12570	12570	12570	100
594	20231214	102600	153047230	12560	12560	12560	12560	0
595	20231214	102500	153047230	12560	12560	12560	12560	0
596	20231214	102400	153047230	12560	12560	12560	12560	0
597	20231214	102300	153047230	12560	12560	12560	12560	0
598	20231214	102200	153047230	12560	12560	12560	12560	0
599	20231214	102100	153047230	12560	12560	12560	12560	0
600	20231214	102000	153047230	12560	12560	12560	12560	0
601	20231214	101900	153047230	12560	12560	12560	12560	0
602	20231214	101800	153047230	12560	12560	12560	12560	8
603	20231214	101700	152946750	12600	12600	12600	12600	0
604	20231214	101600	152946750	12600	12600	12600	12600	0
605	20231214	101500	152946750	12600	12600	12600	12600	1
606	20231214	101400	152934150	12560	12560	12560	12560	0
607	20231214	101300	152934150	12560	12560	12560	12560	0
608	20231214	101200	152934150	12560	12560	12560	12560	500
609	20231214	101100	146654150	12560	12560	12560	12560	1
610	20231214	101000	146641590	12560	12560	12560	12560	500
611	20231214	100900	140361590	12610	12650	12650	12610	140
612	20231214	100800	138595450	12640	12640	12640	12640	80
613	20231214	100700	137584250	12640	12620	12640	12620	84
614	20231214	100600	136524070	12650	12650	12650	12650	0
615	20231214	100500	136524070	12650	12650	12650	12650	0
616	20231214	100400	136524070	12650	12650	12650	12650	0
617	20231214	100300	136524070	12650	12650	12650	12650	0
618	20231214	100200	136524070	12650	12610	12650	12610	422
619	20231214	100100	131202010	12610	12600	12610	12550	234
620	20231214	100000	128256790	12650	12650	12650	12650	0
621	20231214	095900	128256790	12650	12650	12650	12650	0
622	20231214	095800	128256790	12650	12640	12650	12640	79
623	20231214	095700	127257620	12600	12610	12610	12600	38
624	20231214	095600	126778800	12640	12640	12640	12640	2
625	20231214	095500	126753520	12640	12600	12640	12600	3
626	20231214	095400	126715640	12600	12600	12600	12600	7
627	20231214	095300	126627440	12650	12650	12650	12650	0
628	20231214	095200	126627440	12650	12650	12650	12650	650
629	20231214	095100	118404940	12650	12650	12650	12650	110
630	20231214	095000	117013440	12650	12600	12650	12600	489
631	20231214	094900	110849090	12600	12600	12600	12600	1
632	20231214	094800	110836490	12600	12580	12600	12580	2884
633	20231214	094700	74535530	12510	12510	12510	12510	1
634	20231214	094600	74523020	12510	12510	12510	12510	0
635	20231214	094500	74523020	12510	12510	12510	12510	1
636	20231214	094400	74510510	12500	12500	12500	12500	0
637	20231214	094300	74510510	12500	12500	12500	12500	4
638	20231214	094200	74460510	12580	12530	12580	12530	1449
639	20231214	094100	56289800	12530	12530	12530	12530	0
640	20231214	094000	56289800	12530	12530	12530	12530	0
641	20231214	093900	56289800	12530	12530	12530	12530	0
642	20231214	093800	56289800	12530	12530	12530	12530	249
643	20231214	093700	53169830	12460	12460	12460	12460	0
644	20231214	093600	53169830	12460	12460	12460	12460	0
645	20231214	093500	53169830	12460	12460	12460	12460	0
646	20231214	093400	53169830	12460	12460	12460	12460	0
647	20231214	093300	53169830	12460	12460	12460	12460	0
648	20231214	093200	53169830	12460	12460	12460	12460	0
649	20231214	093100	53169830	12460	12460	12460	12460	0
650	20231214	093000	53169830	12460	12460	12460	12460	0
651	20231214	092900	53169830	12460	12460	12460	12460	0
652	20231214	092800	53169830	12460	12460	12460	12460	0
653	20231214	092700	53169830	12460	12460	12460	12460	0
654	20231214	092600	53169830	12460	12460	12460	12460	50
655	20231214	092500	52546830	12460	12460	12460	12460	8
656	20231214	092400	52447150	12460	12460	12460	12460	116
657	20231214	092300	51001790	12460	12530	12530	12460	3
658	20231214	092200	50964340	12460	12460	12460	12460	0
659	20231214	092100	50964340	12460	12460	12460	12460	0
660	20231214	092000	50964340	12460	12460	12460	12460	0
661	20231214	091900	50964340	12460	12460	12460	12460	80
662	20231214	091800	49967540	12460	12460	12460	12460	9
663	20231214	091700	49855400	12460	12460	12460	12460	100
664	20231214	091600	48609400	12460	12460	12460	12460	282
665	20231214	091500	45095680	12470	12470	12470	12470	0
666	20231214	091400	45095680	12470	12490	12490	12470	25
667	20231214	091300	44783860	12500	12500	12500	12500	1
668	20231214	091200	44771360	12550	12550	12550	12550	0
669	20231214	091100	44771360	12550	12550	12550	12550	2
670	20231214	091000	44746260	12550	12550	12550	12550	0
671	20231214	090900	44746260	12550	12490	12550	12490	1069
672	20231214	090800	31359520	12480	12480	12480	12480	100
673	20231214	090700	30111520	12490	12400	12490	12380	455
674	20231214	090600	24476960	12440	12430	12440	12430	31
675	20231214	090500	24091440	12430	12430	12430	12430	21
676	20231214	090400	23830410	12380	12420	12420	12370	250
677	20231214	090300	20734830	12500	12450	12500	12440	1648
678	20231214	090200	135960	12360	12360	12360	12360	2
679	20231214	090100	111240	12360	12360	12360	12360	2
680	20231214	090000	86520	12360	12360	12360	12360	7