KissMeData/053580/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193200	136100860	9280	9280	9280	9280	39
3	20231214	193100	136100860	9280	9280	9280	9280	0
4	20231214	193000	136100860	9280	9280	9280	9280	0
5	20231214	192900	136100860	9280	9280	9280	9280	0
6	20231214	192800	136100860	9280	9280	9280	9280	0
7	20231214	192700	136100860	9280	9280	9280	9280	0
8	20231214	192600	136100860	9280	9280	9280	9280	0
9	20231214	192500	136100860	9280	9280	9280	9280	0
10	20231214	192400	136100860	9280	9280	9280	9280	0
11	20231214	192300	136100860	9280	9280	9280	9280	0
12	20231214	192200	136100860	9280	9280	9280	9280	0
13	20231214	192100	136100860	9280	9280	9280	9280	0
14	20231214	192000	136100860	9280	9280	9280	9280	0
15	20231214	191900	136100860	9280	9280	9280	9280	0
16	20231214	191800	136100860	9280	9280	9280	9280	0
17	20231214	191700	136100860	9280	9280	9280	9280	0
18	20231214	191600	136100860	9280	9280	9280	9280	0
19	20231214	191500	136100860	9280	9280	9280	9280	0
20	20231214	191400	136100860	9280	9280	9280	9280	0
21	20231214	191300	136100860	9280	9280	9280	9280	0
22	20231214	191200	136100860	9280	9280	9280	9280	0
23	20231214	191100	136100860	9280	9280	9280	9280	0
24	20231214	191000	136100860	9280	9280	9280	9280	0
25	20231214	190900	136100860	9280	9280	9280	9280	0
26	20231214	190800	136100860	9280	9280	9280	9280	0
27	20231214	190700	136100860	9280	9280	9280	9280	0
28	20231214	190600	136100860	9280	9280	9280	9280	0
29	20231214	190500	136100860	9280	9280	9280	9280	0
30	20231214	190400	136100860	9280	9280	9280	9280	0
31	20231214	190300	136100860	9280	9280	9280	9280	0
32	20231214	190200	136100860	9280	9280	9280	9280	39
33	20231214	190100	136100860	9280	9280	9280	9280	0
34	20231214	190000	136100860	9280	9280	9280	9280	0
35	20231214	185900	136100860	9280	9280	9280	9280	0
36	20231214	185800	136100860	9280	9280	9280	9280	0
37	20231214	185700	136100860	9280	9280	9280	9280	0
38	20231214	185600	136100860	9280	9280	9280	9280	0
39	20231214	185500	136100860	9280	9280	9280	9280	0
40	20231214	185400	136100860	9280	9280	9280	9280	0
41	20231214	185300	136100860	9280	9280	9280	9280	0
42	20231214	185200	136100860	9280	9280	9280	9280	0
43	20231214	185100	136100860	9280	9280	9280	9280	0
44	20231214	185000	136100860	9280	9280	9280	9280	0
45	20231214	184900	136100860	9280	9280	9280	9280	0
46	20231214	184800	136100860	9280	9280	9280	9280	0
47	20231214	184700	136100860	9280	9280	9280	9280	0
48	20231214	184600	136100860	9280	9280	9280	9280	0
49	20231214	184500	136100860	9280	9280	9280	9280	0
50	20231214	184400	136100860	9280	9280	9280	9280	0
51	20231214	184300	136100860	9280	9280	9280	9280	0
52	20231214	184200	136100860	9280	9280	9280	9280	0
53	20231214	184100	136100860	9280	9280	9280	9280	0
54	20231214	184000	136100860	9280	9280	9280	9280	0
55	20231214	183900	136100860	9280	9280	9280	9280	0
56	20231214	183800	136100860	9280	9280	9280	9280	0
57	20231214	183700	136100860	9280	9280	9280	9280	0
58	20231214	183600	136100860	9280	9280	9280	9280	0
59	20231214	183500	136100860	9280	9280	9280	9280	0
60	20231214	183400	136100860	9280	9280	9280	9280	0
61	20231214	183300	136100860	9280	9280	9280	9280	0
62	20231214	183200	136100860	9280	9280	9280	9280	39
63	20231214	183100	136100860	9280	9280	9280	9280	0
64	20231214	183000	136100860	9280	9280	9280	9280	0
65	20231214	182900	136100860	9280	9280	9280	9280	0
66	20231214	182800	136100860	9280	9280	9280	9280	0
67	20231214	182700	136100860	9280	9280	9280	9280	0
68	20231214	182600	136100860	9280	9280	9280	9280	0
69	20231214	182500	136100860	9280	9280	9280	9280	0
70	20231214	182400	136100860	9280	9280	9280	9280	0
71	20231214	182300	136100860	9280	9280	9280	9280	0
72	20231214	182200	136100860	9280	9280	9280	9280	0
73	20231214	182100	136100860	9280	9280	9280	9280	0
74	20231214	182000	136100860	9280	9280	9280	9280	0
75	20231214	181900	136100860	9280	9280	9280	9280	0
76	20231214	181800	136100860	9280	9280	9280	9280	0
77	20231214	181700	136100860	9280	9280	9280	9280	0
78	20231214	181600	136100860	9280	9280	9280	9280	0
79	20231214	181500	136100860	9280	9280	9280	9280	0
80	20231214	181400	136100860	9280	9280	9280	9280	0
81	20231214	181300	136100860	9280	9280	9280	9280	0
82	20231214	181200	136100860	9280	9280	9280	9280	0
83	20231214	181100	136100860	9280	9280	9280	9280	0
84	20231214	181000	136100860	9280	9280	9280	9280	0
85	20231214	180900	136100860	9280	9280	9280	9280	0
86	20231214	180800	136100860	9280	9280	9280	9280	0
87	20231214	180700	136100860	9280	9280	9280	9280	0
88	20231214	180600	136100860	9280	9280	9280	9280	0
89	20231214	180500	136100860	9280	9280	9280	9280	0
90	20231214	180400	136100860	9280	9280	9280	9280	0
91	20231214	180300	136100860	9280	9280	9280	9280	0
92	20231214	180200	136100860	9280	9280	9280	9280	39
93	20231214	180100	136100860	9280	9280	9280	9280	0
94	20231214	180000	136100860	9280	9280	9280	9280	0
95	20231214	175900	136100860	9280	9280	9280	9280	0
96	20231214	175800	136100860	9280	9280	9280	9280	0
97	20231214	175700	136100860	9280	9280	9280	9280	0
98	20231214	175600	136100860	9280	9280	9280	9280	0
99	20231214	175500	136100860	9280	9280	9280	9280	0
100	20231214	175400	136100860	9280	9280	9280	9280	0
101	20231214	175300	136100860	9280	9280	9280	9280	0
102	20231214	175200	136100860	9280	9280	9280	9280	0
103	20231214	175100	136100860	9280	9280	9280	9280	0
104	20231214	175000	136100860	9280	9280	9280	9280	0
105	20231214	174900	136100860	9280	9280	9280	9280	0
106	20231214	174800	136100860	9280	9280	9280	9280	0
107	20231214	174700	136100860	9280	9280	9280	9280	0
108	20231214	174600	136100860	9280	9280	9280	9280	0
109	20231214	174500	136100860	9280	9280	9280	9280	0
110	20231214	174400	136100860	9280	9280	9280	9280	0
111	20231214	174300	136100860	9280	9280	9280	9280	0
112	20231214	174200	136100860	9280	9280	9280	9280	0
113	20231214	174100	136100860	9280	9280	9280	9280	0
114	20231214	174000	136100860	9280	9280	9280	9280	0
115	20231214	173900	136100860	9280	9280	9280	9280	0
116	20231214	173800	136100860	9280	9280	9280	9280	0
117	20231214	173700	136100860	9280	9280	9280	9280	0
118	20231214	173600	136100860	9280	9280	9280	9280	0
119	20231214	173500	136100860	9280	9280	9280	9280	0
120	20231214	173400	136100860	9280	9280	9280	9280	0
121	20231214	173300	136100860	9280	9280	9280	9280	0
122	20231214	173200	136100860	9280	9280	9280	9280	39
123	20231214	173100	136100860	9280	9280	9280	9280	0
124	20231214	173000	136100860	9280	9280	9280	9280	0
125	20231214	172900	136100860	9280	9280	9280	9280	0
126	20231214	172800	136100860	9280	9280	9280	9280	0
127	20231214	172700	136100860	9280	9280	9280	9280	0
128	20231214	172600	136100860	9280	9280	9280	9280	0
129	20231214	172500	136100860	9280	9280	9280	9280	0
130	20231214	172400	136100860	9280	9280	9280	9280	0
131	20231214	172300	136100860	9280	9280	9280	9280	0
132	20231214	172200	136100860	9280	9280	9280	9280	0
133	20231214	172100	136100860	9280	9280	9280	9280	0
134	20231214	172000	136100860	9280	9280	9280	9280	0
135	20231214	171900	136100860	9280	9280	9280	9280	0
136	20231214	171800	136100860	9280	9280	9280	9280	0
137	20231214	171700	136100860	9280	9280	9280	9280	0
138	20231214	171600	136100860	9280	9280	9280	9280	0
139	20231214	171500	136100860	9280	9280	9280	9280	0
140	20231214	171400	136100860	9280	9280	9280	9280	0
141	20231214	171300	136100860	9280	9280	9280	9280	0
142	20231214	171200	136100860	9280	9280	9280	9280	0
143	20231214	171100	136100860	9280	9280	9280	9280	0
144	20231214	171000	136100860	9280	9280	9280	9280	0
145	20231214	170900	136100860	9280	9280	9280	9280	0
146	20231214	170800	136100860	9280	9280	9280	9280	0
147	20231214	170700	136100860	9280	9280	9280	9280	0
148	20231214	170600	136100860	9280	9280	9280	9280	0
149	20231214	170500	136100860	9280	9280	9280	9280	0
150	20231214	170400	136100860	9280	9280	9280	9280	0
151	20231214	170300	136100860	9280	9280	9280	9280	0
152	20231214	170200	136100860	9280	9280	9280	9280	39
153	20231214	170100	136100860	9280	9280	9280	9280	0
154	20231214	170000	136100860	9280	9280	9280	9280	0
155	20231214	165900	136100860	9280	9280	9280	9280	0
156	20231214	165800	136100860	9280	9280	9280	9280	0
157	20231214	165700	136100860	9280	9280	9280	9280	0
158	20231214	165600	136100860	9280	9280	9280	9280	0
159	20231214	165500	136100860	9280	9280	9280	9280	0
160	20231214	165400	136100860	9280	9280	9280	9280	0
161	20231214	165300	136100860	9280	9280	9280	9280	0
162	20231214	165200	136100860	9280	9280	9280	9280	0
163	20231214	165100	136100860	9280	9280	9280	9280	0
164	20231214	165000	136100860	9280	9280	9280	9280	0
165	20231214	164900	136100860	9280	9280	9280	9280	0
166	20231214	164800	136100860	9280	9280	9280	9280	0
167	20231214	164700	136100860	9280	9280	9280	9280	0
168	20231214	164600	136100860	9280	9280	9280	9280	0
169	20231214	164500	136100860	9280	9280	9280	9280	0
170	20231214	164400	136100860	9280	9280	9280	9280	0
171	20231214	164300	136100860	9280	9280	9280	9280	0
172	20231214	164200	136100860	9280	9280	9280	9280	0
173	20231214	164100	136100860	9280	9280	9280	9280	0
174	20231214	164000	136100860	9280	9280	9280	9280	0
175	20231214	163900	136100860	9280	9280	9280	9280	0
176	20231214	163800	136100860	9280	9280	9280	9280	0
177	20231214	163700	136100860	9280	9280	9280	9280	0
178	20231214	163600	136100860	9280	9280	9280	9280	0
179	20231214	163500	136100860	9280	9280	9280	9280	0
180	20231214	163400	136100860	9280	9280	9280	9280	0
181	20231214	163300	136100860	9280	9280	9280	9280	0
182	20231214	163200	136100860	9280	9280	9280	9280	39
183	20231214	163100	136100860	9280	9280	9280	9280	0
184	20231214	163000	136100860	9280	9280	9280	9280	0
185	20231214	162900	136100860	9280	9280	9280	9280	0
186	20231214	162800	136100860	9280	9280	9280	9280	0
187	20231214	162700	136100860	9280	9280	9280	9280	0
188	20231214	162600	136100860	9280	9280	9280	9280	0
189	20231214	162500	136100860	9280	9280	9280	9280	0
190	20231214	162400	136100860	9280	9280	9280	9280	0
191	20231214	162300	136100860	9280	9280	9280	9280	0
192	20231214	162200	136100860	9280	9280	9280	9280	0
193	20231214	162100	136100860	9280	9280	9280	9280	0
194	20231214	162000	136100860	9280	9280	9280	9280	0
195	20231214	161900	136100860	9280	9280	9280	9280	0
196	20231214	161800	136100860	9280	9280	9280	9280	0
197	20231214	161700	136100860	9280	9280	9280	9280	0
198	20231214	161600	136100860	9280	9280	9280	9280	0
199	20231214	161500	136100860	9280	9280	9280	9280	0
200	20231214	161400	136100860	9280	9280	9280	9280	0
201	20231214	161300	136100860	9280	9280	9280	9280	0
202	20231214	161200	136100860	9280	9280	9280	9280	0
203	20231214	161100	136100860	9280	9280	9280	9280	0
204	20231214	161000	136100860	9280	9280	9280	9280	0
205	20231214	160900	136100860	9280	9280	9280	9280	0
206	20231214	160800	136100860	9280	9280	9280	9280	0
207	20231214	160700	136100860	9280	9280	9280	9280	0
208	20231214	160600	136100860	9280	9280	9280	9280	0
209	20231214	160500	136100860	9280	9280	9280	9280	0
210	20231214	160400	136100860	9280	9280	9280	9280	0
211	20231214	160300	136100860	9280	9280	9280	9280	0
212	20231214	160200	136100860	9280	9280	9280	9280	39
213	20231214	160100	136100860	9280	9280	9280	9280	0
214	20231214	160000	136100860	9280	9280	9280	9280	0
215	20231214	155900	136100860	9280	9280	9280	9280	0
216	20231214	155800	136100860	9280	9280	9280	9280	0
217	20231214	155700	136100860	9280	9280	9280	9280	0
218	20231214	155600	136100860	9280	9280	9280	9280	0
219	20231214	155500	136100860	9280	9280	9280	9280	0
220	20231214	155400	136100860	9280	9280	9280	9280	0
221	20231214	155300	136100860	9280	9280	9280	9280	0
222	20231214	155200	136100860	9280	9280	9280	9280	0
223	20231214	155100	136100860	9280	9280	9280	9280	0
224	20231214	155000	136100860	9280	9280	9280	9280	0
225	20231214	154900	136100860	9280	9280	9280	9280	0
226	20231214	154800	136100860	9280	9280	9280	9280	0
227	20231214	154700	136100860	9280	9280	9280	9280	0
228	20231214	154600	136100860	9280	9280	9280	9280	0
229	20231214	154500	136100860	9280	9280	9280	9280	0
230	20231214	154400	136100860	9280	9280	9280	9280	0
231	20231214	154300	136100860	9280	9280	9280	9280	0
232	20231214	154200	136100860	9280	9280	9280	9280	0
233	20231214	154100	136100860	9280	9280	9280	9280	0
234	20231214	154000	136100860	9280	9280	9280	9280	0
235	20231214	153900	136100860	9280	9280	9280	9280	0
236	20231214	153800	136100860	9280	9280	9280	9280	0
237	20231214	153700	136100860	9280	9280	9280	9280	0
238	20231214	153600	136100860	9280	9280	9280	9280	0
239	20231214	153500	136100860	9280	9280	9280	9280	0
240	20231214	153400	136100860	9280	9280	9280	9280	0
241	20231214	153300	136100860	9280	9280	9280	9280	0
242	20231214	153200	136100860	9280	9280	9280	9280	39
243	20231214	153100	136100860	9280	9280	9280	9280	0
244	20231214	153000	136100860	9280	9280	9280	9280	39
245	20231214	152900	135738940	9270	9270	9270	9270	0
246	20231214	152800	135738940	9270	9270	9270	9270	0
247	20231214	152700	135738940	9270	9270	9270	9270	0
248	20231214	152600	135738940	9270	9270	9270	9270	0
249	20231214	152500	135738940	9270	9270	9270	9270	0
250	20231214	152400	135738940	9270	9270	9270	9270	0
251	20231214	152300	135738940	9270	9270	9270	9270	0
252	20231214	152200	135738940	9270	9270	9270	9270	0
253	20231214	152100	135738940	9270	9270	9270	9270	0
254	20231214	152000	135738940	9270	9270	9270	9270	0
255	20231214	151900	135738940	9270	9280	9280	9270	46
256	20231214	151800	135312160	9280	9280	9280	9280	5
257	20231214	151700	135265760	9270	9260	9270	9260	109
258	20231214	151600	134255490	9270	9270	9270	9270	6
259	20231214	151500	134199870	9270	9260	9270	9260	18
260	20231214	151400	134033140	9270	9270	9270	9270	56
261	20231214	151300	133514020	9270	9270	9270	9270	200
262	20231214	151200	131660020	9270	9270	9270	9270	11
263	20231214	151100	131558050	9260	9260	9260	9260	13
264	20231214	151000	131437670	9260	9260	9260	9260	0
265	20231214	150900	131437670	9260	9260	9260	9260	14
266	20231214	150800	131308030	9260	9260	9260	9260	1
267	20231214	150700	131298770	9270	9260	9270	9260	4
268	20231214	150600	131261710	9270	9270	9270	9270	2
269	20231214	150500	131243170	9260	9260	9260	9260	12
270	20231214	150400	131132050	9260	9260	9260	9260	1
271	20231214	150300	131122790	9260	9260	9260	9260	0
272	20231214	150200	131122790	9260	9260	9260	9260	12
273	20231214	150100	131011670	9260	9260	9260	9260	2
274	20231214	150000	130993150	9260	9260	9260	9260	0
275	20231214	145900	130993150	9260	9260	9260	9260	13
276	20231214	145800	130872770	9260	9260	9260	9260	1
277	20231214	145700	130863510	9260	9260	9260	9260	110
278	20231214	145600	129844910	9250	9250	9250	9250	2
279	20231214	145500	129826410	9250	9250	9250	9250	9
280	20231214	145400	129743160	9250	9250	9250	9250	15
281	20231214	145300	129604410	9260	9260	9260	9260	0
282	20231214	145200	129604410	9260	9260	9260	9260	1
283	20231214	145100	129595150	9260	9260	9260	9260	0
284	20231214	145000	129595150	9260	9260	9260	9260	13
285	20231214	144900	129474770	9260	9260	9260	9260	2
286	20231214	144800	129456250	9260	9260	9260	9260	13
287	20231214	144700	129335870	9260	9260	9260	9260	0
288	20231214	144600	129335870	9260	9260	9260	9260	1
289	20231214	144500	129326610	9260	9260	9260	9260	12
290	20231214	144400	129215490	9260	9260	9260	9260	2
291	20231214	144300	129196970	9260	9260	9260	9260	0
292	20231214	144200	129196970	9260	9260	9260	9260	14
293	20231214	144100	129067330	9260	9260	9260	9260	2
294	20231214	144000	129048810	9260	9260	9260	9260	20
295	20231214	143900	128863610	9260	9260	9260	9260	1
296	20231214	143800	128854350	9260	9260	9260	9260	0
297	20231214	143700	128854350	9260	9260	9260	9260	37
298	20231214	143600	128511730	9260	9260	9260	9260	15
299	20231214	143500	128372830	9250	9250	9250	9250	75
300	20231214	143400	127679080	9260	9260	9260	9260	0
301	20231214	143300	127679080	9260	9260	9260	9260	1
302	20231214	143200	127669820	9260	9260	9260	9260	0
303	20231214	143100	127669820	9260	9260	9260	9260	26
304	20231214	143000	127429060	9260	9260	9260	9260	6
305	20231214	142900	127373500	9260	9260	9260	9260	3
306	20231214	142800	127345720	9260	9270	9270	9260	19
307	20231214	142700	127169710	9260	9270	9270	9260	24
308	20231214	142600	126947270	9270	9270	9270	9270	0
309	20231214	142500	126947270	9270	9270	9270	9270	0
310	20231214	142400	126947270	9270	9260	9270	9260	17
311	20231214	142300	126789700	9260	9260	9260	9260	6
312	20231214	142200	126734140	9260	9260	9260	9260	24
313	20231214	142100	126511900	9260	9260	9260	9260	3
314	20231214	142000	126484120	9260	9260	9260	9260	6
315	20231214	141900	126428560	9270	9270	9270	9270	0
316	20231214	141800	126428560	9270	9270	9270	9270	27
317	20231214	141700	126178270	9260	9260	9260	9260	24
318	20231214	141600	125956030	9260	9260	9260	9260	60
319	20231214	141500	125400430	9260	9260	9260	9260	9
320	20231214	141400	125317090	9260	9260	9260	9260	18
321	20231214	141300	125150410	9270	9280	9280	9270	313
322	20231214	141200	122248350	9290	9290	9290	9290	203
323	20231214	141100	120362480	9290	9290	9290	9290	128
324	20231214	141000	119173360	9290	9290	9290	9290	0
325	20231214	140900	119173360	9290	9290	9290	9290	30
326	20231214	140800	118894660	9300	9300	9300	9300	47
327	20231214	140700	118457560	9300	9300	9300	9300	3
328	20231214	140600	118429660	9300	9290	9300	9290	52
329	20231214	140500	117946070	9290	9290	9290	9290	12
330	20231214	140400	117834590	9290	9290	9290	9280	234
331	20231214	140300	115660750	9290	9280	9290	9280	13
332	20231214	140200	115540100	9280	9280	9280	9280	0
333	20231214	140100	115540100	9280	9280	9280	9280	4
334	20231214	140000	115502980	9280	9280	9280	9280	25
335	20231214	135900	115270980	9280	9280	9280	9280	4
336	20231214	135800	115233860	9290	9290	9290	9290	0
337	20231214	135700	115233860	9290	9290	9290	9290	0
338	20231214	135600	115233860	9290	9290	9290	9290	9
339	20231214	135500	115150250	9280	9290	9290	9280	168
340	20231214	135400	113591110	9290	9280	9290	9280	802
341	20231214	135300	106143690	9270	9270	9270	9270	3
342	20231214	135200	106115880	9260	9260	9260	9260	0
343	20231214	135100	106115880	9260	9260	9260	9260	13
344	20231214	135000	105995500	9260	9260	9260	9260	0
345	20231214	134900	105995500	9260	9260	9260	9260	2
346	20231214	134800	105976980	9260	9260	9260	9260	12
347	20231214	134700	105865860	9260	9260	9260	9260	0
348	20231214	134600	105865860	9260	9260	9260	9260	9
349	20231214	134500	105782520	9260	9260	9260	9260	68
350	20231214	134400	105152840	9260	9260	9260	9260	21
351	20231214	134300	104958380	9250	9240	9250	9240	649
352	20231214	134200	98955670	9240	9240	9240	9240	217
353	20231214	134100	96950590	9240	9210	9240	9210	564
354	20231214	134000	91740930	9210	9210	9210	9210	12
355	20231214	133900	91630410	9210	9210	9210	9210	1
356	20231214	133800	91621200	9210	9210	9210	9210	0
357	20231214	133700	91621200	9210	9210	9210	9210	53
358	20231214	133600	91133070	9210	9210	9210	9210	2
359	20231214	133500	91114650	9210	9210	9210	9210	1
360	20231214	133400	91105440	9210	9210	9210	9210	15
361	20231214	133300	90967290	9200	9200	9200	9200	0
362	20231214	133200	90967290	9200	9200	9200	9200	0
363	20231214	133100	90967290	9200	9200	9200	9200	26
364	20231214	133000	90728090	9240	9240	9240	9240	0
365	20231214	132900	90728090	9240	9240	9240	9240	0
366	20231214	132800	90728090	9240	9240	9240	9240	0
367	20231214	132700	90728090	9240	9230	9240	9230	80
368	20231214	132600	89989060	9230	9210	9230	9210	40
369	20231214	132500	89620460	9200	9200	9200	9200	12
370	20231214	132400	89510060	9200	9200	9200	9200	0
371	20231214	132300	89510060	9200	9200	9200	9200	72
372	20231214	132200	88847660	9200	9200	9200	9200	0
373	20231214	132100	88847660	9200	9200	9200	9200	2
374	20231214	132000	88829260	9210	9210	9210	9210	10
375	20231214	131900	88737160	9210	9210	9210	9210	0
376	20231214	131800	88737160	9210	9210	9210	9210	10
377	20231214	131700	88645060	9200	9200	9200	9200	13
378	20231214	131600	88525460	9200	9200	9200	9200	2
379	20231214	131500	88507060	9200	9200	9200	9200	0
380	20231214	131400	88507060	9200	9200	9200	9200	12
381	20231214	131300	88396660	9200	9200	9200	9200	1
382	20231214	131200	88387460	9200	9200	9200	9200	0
383	20231214	131100	88387460	9200	9200	9200	9200	16
384	20231214	131000	88240260	9200	9200	9200	9200	0
385	20231214	130900	88240260	9200	9200	9200	9200	0
386	20231214	130800	88240260	9200	9200	9200	9200	25
387	20231214	130700	88010260	9200	9200	9200	9200	0
388	20231214	130600	88010260	9200	9200	9200	9200	15
389	20231214	130500	87872260	9210	9210	9210	9210	0
390	20231214	130400	87872260	9210	9210	9210	9210	1
391	20231214	130300	87863050	9200	9200	9200	9200	15
392	20231214	130200	87725050	9210	9210	9210	9210	0
393	20231214	130100	87725050	9210	9210	9210	9210	0
394	20231214	130000	87725050	9210	9210	9210	9210	0
395	20231214	125900	87725050	9210	9210	9210	9210	50
396	20231214	125800	87264550	9200	9200	9200	9200	2
397	20231214	125700	87246150	9200	9200	9200	9200	12
398	20231214	125600	87135750	9200	9200	9200	9200	1
399	20231214	125500	87126550	9200	9200	9200	9200	14
400	20231214	125400	86997750	9200	9200	9200	9200	0
401	20231214	125300	86997750	9200	9200	9200	9200	66
402	20231214	125200	86390550	9200	9200	9200	9200	0
403	20231214	125100	86390550	9200	9200	9200	9200	0
404	20231214	125000	86390550	9200	9200	9200	9200	10
405	20231214	124900	86298550	9200	9200	9200	9200	1
406	20231214	124800	86289350	9190	9190	9190	9190	14
407	20231214	124700	86160690	9190	9190	9190	9190	0
408	20231214	124600	86160690	9190	9190	9190	9190	27
409	20231214	124500	85912560	9190	9190	9190	9190	0
410	20231214	124400	85912560	9190	9190	9190	9190	0
411	20231214	124300	85912560	9190	9190	9190	9190	2
412	20231214	124200	85894180	9200	9200	9200	9200	0
413	20231214	124100	85894180	9200	9210	9210	9200	163
414	20231214	124000	84394040	9200	9200	9200	9200	24
415	20231214	123900	84173240	9190	9190	9190	9190	0
416	20231214	123800	84173240	9190	9190	9190	9190	3
417	20231214	123700	84145670	9190	9190	9190	9190	12
418	20231214	123600	84035390	9210	9210	9210	9210	0
419	20231214	123500	84035390	9210	9210	9210	9210	0
420	20231214	123400	84035390	9210	9210	9210	9210	1
421	20231214	123300	84026180	9190	9190	9190	9190	2
422	20231214	123200	84007800	9190	9190	9190	9190	0
423	20231214	123100	84007800	9190	9190	9190	9190	14
424	20231214	123000	83879140	9190	9190	9190	9190	0
425	20231214	122900	83879140	9190	9190	9190	9190	12
426	20231214	122800	83768860	9190	9190	9190	9190	2
427	20231214	122700	83750480	9190	9190	9190	9190	0
428	20231214	122600	83750480	9190	9190	9190	9190	26
429	20231214	122500	83511540	9190	9190	9190	9190	0
430	20231214	122400	83511540	9190	9190	9190	9190	0
431	20231214	122300	83511540	9190	9190	9190	9190	15
432	20231214	122200	83373690	9200	9200	9200	9200	55
433	20231214	122100	82867690	9190	9190	9190	9190	1
434	20231214	122000	82858500	9200	9200	9200	9200	0
435	20231214	121900	82858500	9200	9200	9200	9200	0
436	20231214	121800	82858500	9200	9200	9200	9200	0
437	20231214	121700	82858500	9200	9200	9200	9200	112
438	20231214	121600	81828100	9200	9200	9200	9200	16
439	20231214	121500	81680900	9200	9200	9200	9200	0
440	20231214	121400	81680900	9200	9200	9200	9200	24
441	20231214	121300	81460100	9200	9200	9200	9200	103
442	20231214	121200	80512500	9200	9200	9200	9200	0
443	20231214	121100	80512500	9200	9200	9210	9200	15
444	20231214	121000	80374480	9210	9210	9210	9210	0
445	20231214	120900	80374480	9210	9210	9210	9210	0
446	20231214	120800	80374480	9210	9210	9210	9210	0
447	20231214	120700	80374480	9210	9200	9210	9200	4
448	20231214	120600	80337650	9200	9200	9200	9200	26
449	20231214	120500	80098450	9210	9210	9210	9210	0
450	20231214	120400	80098450	9210	9210	9210	9210	10
451	20231214	120300	80006350	9210	9230	9230	9210	14
452	20231214	120200	79877330	9230	9230	9230	9230	0
453	20231214	120100	79877330	9230	9200	9230	9200	11
454	20231214	120000	79775830	9200	9220	9230	9200	107
455	20231214	115900	78789400	9220	9220	9220	9220	0
456	20231214	115800	78789400	9220	9220	9220	9220	5
457	20231214	115700	78743300	9220	9230	9230	9220	16
458	20231214	115600	78595650	9230	9230	9230	9230	7
459	20231214	115500	78531040	9230	9230	9230	9230	3
460	20231214	115400	78503350	9230	9230	9230	9230	18
461	20231214	115300	78337210	9230	9220	9230	9220	16
462	20231214	115200	78189540	9220	9220	9220	9220	4
463	20231214	115100	78152660	9230	9230	9230	9230	18
464	20231214	115000	77986520	9230	9230	9230	9230	5
465	20231214	114900	77940370	9230	9230	9230	9230	17
466	20231214	114800	77783460	9230	9230	9230	9230	6
467	20231214	114700	77728080	9230	9230	9230	9230	17
468	20231214	114600	77571170	9230	9230	9230	9230	19
469	20231214	114500	77395800	9230	9230	9230	9230	38
470	20231214	114400	77045060	9230	9230	9230	9230	0
471	20231214	114300	77045060	9230	9230	9230	9230	19
472	20231214	114200	76869690	9230	9230	9230	9230	5
473	20231214	114100	76823540	9230	9230	9230	9230	6
474	20231214	114000	76768160	9230	9220	9230	9220	33
475	20231214	113900	76463620	9230	9230	9230	9230	0
476	20231214	113800	76463620	9230	9230	9230	9230	0
477	20231214	113700	76463620	9230	9220	9230	9220	4
478	20231214	113600	76426730	9220	9220	9220	9220	0
479	20231214	113500	76426730	9220	9220	9220	9220	1
480	20231214	113400	76417510	9220	9220	9220	9220	25
481	20231214	113300	76187010	9220	9220	9220	9220	2
482	20231214	113200	76168570	9220	9220	9220	9220	3
483	20231214	113100	76140910	9230	9230	9230	9230	3
484	20231214	113000	76113220	9230	9220	9230	9220	6
485	20231214	112900	76057880	9220	9220	9220	9220	15
486	20231214	112800	75919580	9220	9220	9220	9220	1
487	20231214	112700	75910360	9220	9220	9220	9220	0
488	20231214	112600	75910360	9220	9210	9220	9210	14
489	20231214	112500	75781410	9210	9210	9210	9210	2
490	20231214	112400	75762990	9210	9210	9210	9210	78
491	20231214	112300	75044610	9210	9210	9210	9210	13
492	20231214	112200	74924880	9200	9200	9200	9200	0
493	20231214	112100	74924880	9200	9200	9200	9200	0
494	20231214	112000	74924880	9200	9200	9200	9200	14
495	20231214	111900	74796080	9200	9200	9200	9200	0
496	20231214	111800	74796080	9200	9200	9200	9200	2
497	20231214	111700	74777680	9200	9200	9200	9200	12
498	20231214	111600	74667280	9200	9200	9200	9200	0
499	20231214	111500	74667280	9200	9200	9200	9200	13
500	20231214	111400	74547680	9200	9230	9230	9200	228
501	20231214	111300	72445720	9230	9230	9230	9230	3
502	20231214	111200	72418030	9230	9230	9230	9230	12
503	20231214	111100	72307270	9230	9230	9230	9230	45
504	20231214	111000	71891920	9250	9250	9250	9250	109
505	20231214	110900	70883670	9230	9230	9230	9230	15
506	20231214	110800	70745220	9230	9230	9230	9230	441
507	20231214	110700	66674790	9230	9230	9230	9230	0
508	20231214	110600	66674790	9230	9230	9230	9230	45
509	20231214	110500	66259440	9230	9240	9240	9230	105
510	20231214	110400	65289710	9250	9250	9250	9250	0
511	20231214	110300	65289710	9250	9260	9260	9250	10
512	20231214	110200	65197200	9260	9270	9270	9260	2
513	20231214	110100	65178670	9250	9250	9250	9250	0
514	20231214	110000	65178670	9250	9250	9250	9250	14
515	20231214	105900	65049170	9250	9250	9250	9250	0
516	20231214	105800	65049170	9250	9250	9250	9250	1
517	20231214	105700	65039920	9250	9250	9250	9250	12
518	20231214	105600	64928920	9250	9250	9250	9250	0
519	20231214	105500	64928920	9250	9250	9250	9250	14
520	20231214	105400	64799420	9250	9250	9250	9250	0
521	20231214	105300	64799420	9250	9250	9250	9250	1
522	20231214	105200	64790170	9250	9250	9250	9250	13
523	20231214	105100	64669920	9230	9230	9230	9230	0
524	20231214	105000	64669920	9230	9230	9230	9230	2
525	20231214	104900	64651460	9230	9240	9240	9230	12
526	20231214	104800	64540680	9230	9230	9230	9230	2
527	20231214	104700	64522220	9230	9230	9230	9230	0
528	20231214	104600	64522220	9230	9230	9230	9230	24
529	20231214	104500	64300700	9230	9230	9230	9230	1
530	20231214	104400	64291470	9230	9230	9230	9230	0
531	20231214	104300	64291470	9230	9230	9240	9230	37
532	20231214	104200	63949950	9230	9230	9230	9230	3
533	20231214	104100	63922260	9230	9240	9240	9230	9
534	20231214	104000	63839170	9250	9250	9250	9250	15
535	20231214	103900	63700420	9250	9250	9250	9250	4
536	20231214	103800	63663420	9240	9260	9260	9240	513
537	20231214	103700	58923240	9260	9260	9260	9260	3
538	20231214	103600	58895460	9250	9250	9250	9250	0
539	20231214	103500	58895460	9250	9250	9250	9250	320
540	20231214	103400	55935460	9250	9250	9250	9250	0
541	20231214	103300	55935460	9250	9250	9250	9250	3
542	20231214	103200	55907710	9250	9260	9260	9250	25
543	20231214	103100	55676240	9260	9260	9260	9260	4
544	20231214	103000	55639200	9260	9260	9260	9260	6
545	20231214	102900	55583640	9270	9270	9270	9260	29
546	20231214	102800	55314840	9270	9270	9270	9270	1
547	20231214	102700	55305570	9270	9270	9270	9270	53
548	20231214	102600	54814260	9280	9290	9290	9280	20
549	20231214	102500	54628650	9280	9280	9280	9270	13
550	20231214	102400	54508030	9290	9290	9290	9280	26
551	20231214	102300	54266720	9280	9280	9290	9280	34
552	20231214	102200	53951080	9290	9280	9290	9280	8
553	20231214	102100	53876830	9290	9290	9290	9290	0
554	20231214	102000	53876830	9290	9290	9290	9290	0
555	20231214	101900	53876830	9290	9280	9290	9280	8
556	20231214	101800	53802560	9270	9270	9270	9270	2
557	20231214	101700	53784020	9270	9270	9270	9270	20
558	20231214	101600	53598620	9270	9270	9270	9270	0
559	20231214	101500	53598620	9270	9270	9270	9270	0
560	20231214	101400	53598620	9270	9270	9270	9270	0
561	20231214	101300	53598620	9270	9270	9280	9270	21
562	20231214	101200	53403940	9270	9270	9270	9260	45
563	20231214	101100	52986940	9260	9260	9260	9260	0
564	20231214	101000	52986940	9260	9260	9260	9260	0
565	20231214	100900	52986940	9260	9260	9260	9260	1
566	20231214	100800	52977680	9260	9260	9260	9260	14
567	20231214	100700	52848040	9280	9280	9280	9280	1
568	20231214	100600	52838760	9280	9280	9280	9280	0
569	20231214	100500	52838760	9280	9280	9280	9280	0
570	20231214	100400	52838760	9280	9290	9290	9280	43
571	20231214	100300	52439710	9290	9270	9290	9270	220
572	20231214	100200	50398240	9260	9260	9260	9260	0
573	20231214	100100	50398240	9260	9260	9260	9260	15
574	20231214	100000	50259340	9260	9260	9260	9260	29
575	20231214	095900	49990800	9260	9260	9260	9260	0
576	20231214	095800	49990800	9260	9260	9260	9260	23
577	20231214	095700	49777820	9260	9260	9260	9260	8
578	20231214	095600	49703740	9240	9240	9240	9240	4
579	20231214	095500	49666780	9240	9240	9240	9240	0
580	20231214	095400	49666780	9240	9240	9240	9240	15
581	20231214	095300	49528180	9240	9240	9240	9240	12
582	20231214	095200	49417300	9240	9240	9240	9240	109
583	20231214	095100	48410140	9230	9230	9230	9230	39
584	20231214	095000	48050170	9230	9230	9230	9230	47
585	20231214	094900	47616360	9230	9230	9230	9230	0
586	20231214	094800	47616360	9230	9250	9250	9230	1186
587	20231214	094700	36663560	9260	9250	9260	9250	13
588	20231214	094600	36543210	9260	9250	9260	9250	16
589	20231214	094500	36395070	9250	9250	9250	9250	0
590	20231214	094400	36395070	9250	9250	9250	9250	3
591	20231214	094300	36367320	9250	9250	9250	9250	15
592	20231214	094200	36228570	9250	9250	9250	9250	0
593	20231214	094100	36228570	9250	9250	9250	9250	0
594	20231214	094000	36228570	9250	9250	9250	9250	35
595	20231214	093900	35904820	9250	9250	9250	9250	0
596	20231214	093800	35904820	9250	9260	9260	9250	15
597	20231214	093700	35765950	9260	9260	9260	9260	4
598	20231214	093600	35728910	9250	9250	9250	9250	18
599	20231214	093500	35562410	9260	9260	9260	9260	2
600	20231214	093400	35543890	9250	9250	9250	9250	0
601	20231214	093300	35543890	9250	9270	9270	9240	15
602	20231214	093200	35404950	9270	9240	9270	9240	14
603	20231214	093100	35275290	9240	9240	9240	9240	0
604	20231214	093000	35275290	9240	9240	9240	9240	0
605	20231214	092900	35275290	9240	9240	9240	9240	30
606	20231214	092800	34998090	9240	9240	9240	9240	0
607	20231214	092700	34998090	9240	9240	9240	9240	0
608	20231214	092600	34998090	9240	9240	9240	9240	15
609	20231214	092500	34859490	9240	9240	9240	9240	0
610	20231214	092400	34859490	9240	9240	9240	9240	51
611	20231214	092300	34388250	9240	9240	9240	9240	0
612	20231214	092200	34388250	9240	9240	9240	9240	0
613	20231214	092100	34388250	9240	9240	9240	9240	0
614	20231214	092000	34388250	9240	9240	9240	9240	0
615	20231214	091900	34388250	9240	9240	9240	9240	0
616	20231214	091800	34388250	9240	9240	9240	9240	0
617	20231214	091700	34388250	9240	9240	9240	9240	0
618	20231214	091600	34388250	9240	9240	9240	9240	0
619	20231214	091500	34388250	9240	9250	9250	9240	25
620	20231214	091400	34157170	9230	9230	9230	9230	191
621	20231214	091300	32394240	9230	9230	9230	9230	0
622	20231214	091200	32394240	9230	9230	9230	9230	3
623	20231214	091100	32366550	9270	9240	9270	9240	3005
624	20231214	091000	4528740	9240	9240	9240	9240	2
625	20231214	090900	4510260	9240	9240	9240	9240	1
626	20231214	090800	4501020	9240	9210	9240	9210	25
627	20231214	090700	4270110	9200	9200	9200	9200	0
628	20231214	090600	4270110	9200	9200	9200	9200	0
629	20231214	090500	4270110	9200	9220	9220	9200	203
630	20231214	090400	2398910	9220	9230	9230	9220	57
631	20231214	090300	1873360	9220	9230	9230	9200	125
632	20231214	090200	719960	9230	9230	9230	9230	73
633	20231214	090100	46170	9240	9240	9240	9240	2
634	20231214	090000	27690	9230	9230	9230	9230	3