KissMeData/267790/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205100	96173850	7380	7380	7380	7380	31
3	20231214	205000	96173850	7380	7380	7380	7380	0
4	20231214	204900	96173850	7380	7380	7380	7380	0
5	20231214	204800	96173850	7380	7380	7380	7380	0
6	20231214	204700	96173850	7380	7380	7380	7380	0
7	20231214	204600	96173850	7380	7380	7380	7380	0
8	20231214	204500	96173850	7380	7380	7380	7380	0
9	20231214	204400	96173850	7380	7380	7380	7380	0
10	20231214	204300	96173850	7380	7380	7380	7380	0
11	20231214	204200	96173850	7380	7380	7380	7380	0
12	20231214	204100	96173850	7380	7380	7380	7380	0
13	20231214	204000	96173850	7380	7380	7380	7380	0
14	20231214	203900	96173850	7380	7380	7380	7380	0
15	20231214	203800	96173850	7380	7380	7380	7380	0
16	20231214	203700	96173850	7380	7380	7380	7380	0
17	20231214	203600	96173850	7380	7380	7380	7380	0
18	20231214	203500	96173850	7380	7380	7380	7380	0
19	20231214	203400	96173850	7380	7380	7380	7380	0
20	20231214	203300	96173850	7380	7380	7380	7380	0
21	20231214	203200	96173850	7380	7380	7380	7380	0
22	20231214	203100	96173850	7380	7380	7380	7380	0
23	20231214	203000	96173850	7380	7380	7380	7380	0
24	20231214	202900	96173850	7380	7380	7380	7380	0
25	20231214	202800	96173850	7380	7380	7380	7380	0
26	20231214	202700	96173850	7380	7380	7380	7380	0
27	20231214	202600	96173850	7380	7380	7380	7380	0
28	20231214	202500	96173850	7380	7380	7380	7380	0
29	20231214	202400	96173850	7380	7380	7380	7380	0
30	20231214	202300	96173850	7380	7380	7380	7380	0
31	20231214	202200	96173850	7380	7380	7380	7380	0
32	20231214	202100	96173850	7380	7380	7380	7380	31
33	20231214	202000	96173850	7380	7380	7380	7380	0
34	20231214	201900	96173850	7380	7380	7380	7380	0
35	20231214	201800	96173850	7380	7380	7380	7380	0
36	20231214	201700	96173850	7380	7380	7380	7380	0
37	20231214	201600	96173850	7380	7380	7380	7380	0
38	20231214	201500	96173850	7380	7380	7380	7380	0
39	20231214	201400	96173850	7380	7380	7380	7380	0
40	20231214	201300	96173850	7380	7380	7380	7380	0
41	20231214	201200	96173850	7380	7380	7380	7380	0
42	20231214	201100	96173850	7380	7380	7380	7380	0
43	20231214	201000	96173850	7380	7380	7380	7380	0
44	20231214	200900	96173850	7380	7380	7380	7380	0
45	20231214	200800	96173850	7380	7380	7380	7380	0
46	20231214	200700	96173850	7380	7380	7380	7380	0
47	20231214	200600	96173850	7380	7380	7380	7380	0
48	20231214	200500	96173850	7380	7380	7380	7380	0
49	20231214	200400	96173850	7380	7380	7380	7380	0
50	20231214	200300	96173850	7380	7380	7380	7380	0
51	20231214	200200	96173850	7380	7380	7380	7380	0
52	20231214	200100	96173850	7380	7380	7380	7380	0
53	20231214	200000	96173850	7380	7380	7380	7380	0
54	20231214	195900	96173850	7380	7380	7380	7380	0
55	20231214	195800	96173850	7380	7380	7380	7380	0
56	20231214	195700	96173850	7380	7380	7380	7380	0
57	20231214	195600	96173850	7380	7380	7380	7380	0
58	20231214	195500	96173850	7380	7380	7380	7380	0
59	20231214	195400	96173850	7380	7380	7380	7380	0
60	20231214	195300	96173850	7380	7380	7380	7380	0
61	20231214	195200	96173850	7380	7380	7380	7380	0
62	20231214	195100	96173850	7380	7380	7380	7380	31
63	20231214	195000	96173850	7380	7380	7380	7380	0
64	20231214	194900	96173850	7380	7380	7380	7380	0
65	20231214	194800	96173850	7380	7380	7380	7380	0
66	20231214	194700	96173850	7380	7380	7380	7380	0
67	20231214	194600	96173850	7380	7380	7380	7380	0
68	20231214	194500	96173850	7380	7380	7380	7380	0
69	20231214	194400	96173850	7380	7380	7380	7380	0
70	20231214	194300	96173850	7380	7380	7380	7380	0
71	20231214	194200	96173850	7380	7380	7380	7380	0
72	20231214	194100	96173850	7380	7380	7380	7380	0
73	20231214	194000	96173850	7380	7380	7380	7380	0
74	20231214	193900	96173850	7380	7380	7380	7380	0
75	20231214	193800	96173850	7380	7380	7380	7380	0
76	20231214	193700	96173850	7380	7380	7380	7380	0
77	20231214	193600	96173850	7380	7380	7380	7380	0
78	20231214	193500	96173850	7380	7380	7380	7380	0
79	20231214	193400	96173850	7380	7380	7380	7380	0
80	20231214	193300	96173850	7380	7380	7380	7380	0
81	20231214	193200	96173850	7380	7380	7380	7380	0
82	20231214	193100	96173850	7380	7380	7380	7380	0
83	20231214	193000	96173850	7380	7380	7380	7380	0
84	20231214	192900	96173850	7380	7380	7380	7380	0
85	20231214	192800	96173850	7380	7380	7380	7380	0
86	20231214	192700	96173850	7380	7380	7380	7380	0
87	20231214	192600	96173850	7380	7380	7380	7380	0
88	20231214	192500	96173850	7380	7380	7380	7380	0
89	20231214	192400	96173850	7380	7380	7380	7380	0
90	20231214	192300	96173850	7380	7380	7380	7380	0
91	20231214	192200	96173850	7380	7380	7380	7380	0
92	20231214	192100	96173850	7380	7380	7380	7380	31
93	20231214	192000	96173850	7380	7380	7380	7380	0
94	20231214	191900	96173850	7380	7380	7380	7380	0
95	20231214	191800	96173850	7380	7380	7380	7380	0
96	20231214	191700	96173850	7380	7380	7380	7380	0
97	20231214	191600	96173850	7380	7380	7380	7380	0
98	20231214	191500	96173850	7380	7380	7380	7380	0
99	20231214	191400	96173850	7380	7380	7380	7380	0
100	20231214	191300	96173850	7380	7380	7380	7380	0
101	20231214	191200	96173850	7380	7380	7380	7380	0
102	20231214	191100	96173850	7380	7380	7380	7380	0
103	20231214	191000	96173850	7380	7380	7380	7380	0
104	20231214	190900	96173850	7380	7380	7380	7380	0
105	20231214	190800	96173850	7380	7380	7380	7380	0
106	20231214	190700	96173850	7380	7380	7380	7380	0
107	20231214	190600	96173850	7380	7380	7380	7380	0
108	20231214	190500	96173850	7380	7380	7380	7380	0
109	20231214	190400	96173850	7380	7380	7380	7380	0
110	20231214	190300	96173850	7380	7380	7380	7380	0
111	20231214	190200	96173850	7380	7380	7380	7380	0
112	20231214	190100	96173850	7380	7380	7380	7380	0
113	20231214	190000	96173850	7380	7380	7380	7380	0
114	20231214	185900	96173850	7380	7380	7380	7380	0
115	20231214	185800	96173850	7380	7380	7380	7380	0
116	20231214	185700	96173850	7380	7380	7380	7380	0
117	20231214	185600	96173850	7380	7380	7380	7380	0
118	20231214	185500	96173850	7380	7380	7380	7380	0
119	20231214	185400	96173850	7380	7380	7380	7380	0
120	20231214	185300	96173850	7380	7380	7380	7380	0
121	20231214	185200	96173850	7380	7380	7380	7380	0
122	20231214	185100	96173850	7380	7380	7380	7380	31
123	20231214	185000	96173850	7380	7380	7380	7380	0
124	20231214	184900	96173850	7380	7380	7380	7380	0
125	20231214	184800	96173850	7380	7380	7380	7380	0
126	20231214	184700	96173850	7380	7380	7380	7380	0
127	20231214	184600	96173850	7380	7380	7380	7380	0
128	20231214	184500	96173850	7380	7380	7380	7380	0
129	20231214	184400	96173850	7380	7380	7380	7380	0
130	20231214	184300	96173850	7380	7380	7380	7380	0
131	20231214	184200	96173850	7380	7380	7380	7380	0
132	20231214	184100	96173850	7380	7380	7380	7380	0
133	20231214	184000	96173850	7380	7380	7380	7380	0
134	20231214	183900	96173850	7380	7380	7380	7380	0
135	20231214	183800	96173850	7380	7380	7380	7380	0
136	20231214	183700	96173850	7380	7380	7380	7380	0
137	20231214	183600	96173850	7380	7380	7380	7380	0
138	20231214	183500	96173850	7380	7380	7380	7380	0
139	20231214	183400	96173850	7380	7380	7380	7380	0
140	20231214	183300	96173850	7380	7380	7380	7380	0
141	20231214	183200	96173850	7380	7380	7380	7380	0
142	20231214	183100	96173850	7380	7380	7380	7380	0
143	20231214	183000	96173850	7380	7380	7380	7380	0
144	20231214	182900	96173850	7380	7380	7380	7380	0
145	20231214	182800	96173850	7380	7380	7380	7380	0
146	20231214	182700	96173850	7380	7380	7380	7380	0
147	20231214	182600	96173850	7380	7380	7380	7380	0
148	20231214	182500	96173850	7380	7380	7380	7380	0
149	20231214	182400	96173850	7380	7380	7380	7380	0
150	20231214	182300	96173850	7380	7380	7380	7380	0
151	20231214	182200	96173850	7380	7380	7380	7380	0
152	20231214	182100	96173850	7380	7380	7380	7380	31
153	20231214	182000	96173850	7380	7380	7380	7380	0
154	20231214	181900	96173850	7380	7380	7380	7380	0
155	20231214	181800	96173850	7380	7380	7380	7380	0
156	20231214	181700	96173850	7380	7380	7380	7380	0
157	20231214	181600	96173850	7380	7380	7380	7380	0
158	20231214	181500	96173850	7380	7380	7380	7380	0
159	20231214	181400	96173850	7380	7380	7380	7380	0
160	20231214	181300	96173850	7380	7380	7380	7380	0
161	20231214	181200	96173850	7380	7380	7380	7380	0
162	20231214	181100	96173850	7380	7380	7380	7380	0
163	20231214	181000	96173850	7380	7380	7380	7380	0
164	20231214	180900	96173850	7380	7380	7380	7380	0
165	20231214	180800	96173850	7380	7380	7380	7380	0
166	20231214	180700	96173850	7380	7380	7380	7380	0
167	20231214	180600	96173850	7380	7380	7380	7380	0
168	20231214	180500	96173850	7380	7380	7380	7380	0
169	20231214	180400	96173850	7380	7380	7380	7380	0
170	20231214	180300	96173850	7380	7380	7380	7380	0
171	20231214	180200	96173850	7380	7380	7380	7380	0
172	20231214	180100	96173850	7380	7380	7380	7380	0
173	20231214	180000	96173850	7380	7380	7380	7380	0
174	20231214	175900	96173850	7380	7380	7380	7380	0
175	20231214	175800	96173850	7380	7380	7380	7380	0
176	20231214	175700	96173850	7380	7380	7380	7380	0
177	20231214	175600	96173850	7380	7380	7380	7380	0
178	20231214	175500	96173850	7380	7380	7380	7380	0
179	20231214	175400	96173850	7380	7380	7380	7380	0
180	20231214	175300	96173850	7380	7380	7380	7380	0
181	20231214	175200	96173850	7380	7380	7380	7380	0
182	20231214	175100	96173850	7380	7380	7380	7380	31
183	20231214	175000	96173850	7380	7380	7380	7380	0
184	20231214	174900	96173850	7380	7380	7380	7380	0
185	20231214	174800	96173850	7380	7380	7380	7380	0
186	20231214	174700	96173850	7380	7380	7380	7380	0
187	20231214	174600	96173850	7380	7380	7380	7380	0
188	20231214	174500	96173850	7380	7380	7380	7380	0
189	20231214	174400	96173850	7380	7380	7380	7380	0
190	20231214	174300	96173850	7380	7380	7380	7380	0
191	20231214	174200	96173850	7380	7380	7380	7380	0
192	20231214	174100	96173850	7380	7380	7380	7380	0
193	20231214	174000	96173850	7380	7380	7380	7380	0
194	20231214	173900	96173850	7380	7380	7380	7380	0
195	20231214	173800	96173850	7380	7380	7380	7380	0
196	20231214	173700	96173850	7380	7380	7380	7380	0
197	20231214	173600	96173850	7380	7380	7380	7380	0
198	20231214	173500	96173850	7380	7380	7380	7380	0
199	20231214	173400	96173850	7380	7380	7380	7380	0
200	20231214	173300	96173850	7380	7380	7380	7380	0
201	20231214	173200	96173850	7380	7380	7380	7380	0
202	20231214	173100	96173850	7380	7380	7380	7380	0
203	20231214	173000	96173850	7380	7380	7380	7380	0
204	20231214	172900	96173850	7380	7380	7380	7380	0
205	20231214	172800	96173850	7380	7380	7380	7380	0
206	20231214	172700	96173850	7380	7380	7380	7380	0
207	20231214	172600	96173850	7380	7380	7380	7380	0
208	20231214	172500	96173850	7380	7380	7380	7380	0
209	20231214	172400	96173850	7380	7380	7380	7380	0
210	20231214	172300	96173850	7380	7380	7380	7380	0
211	20231214	172200	96173850	7380	7380	7380	7380	0
212	20231214	172100	96173850	7380	7380	7380	7380	31
213	20231214	172000	96173850	7380	7380	7380	7380	0
214	20231214	171900	96173850	7380	7380	7380	7380	0
215	20231214	171800	96173850	7380	7380	7380	7380	0
216	20231214	171700	96173850	7380	7380	7380	7380	0
217	20231214	171600	96173850	7380	7380	7380	7380	0
218	20231214	171500	96173850	7380	7380	7380	7380	0
219	20231214	171400	96173850	7380	7380	7380	7380	0
220	20231214	171300	96173850	7380	7380	7380	7380	0
221	20231214	171200	96173850	7380	7380	7380	7380	0
222	20231214	171100	96173850	7380	7380	7380	7380	0
223	20231214	171000	96173850	7380	7380	7380	7380	0
224	20231214	170900	96173850	7380	7380	7380	7380	0
225	20231214	170800	96173850	7380	7380	7380	7380	0
226	20231214	170700	96173850	7380	7380	7380	7380	0
227	20231214	170600	96173850	7380	7380	7380	7380	0
228	20231214	170500	96173850	7380	7380	7380	7380	0
229	20231214	170400	96173850	7380	7380	7380	7380	0
230	20231214	170300	96173850	7380	7380	7380	7380	0
231	20231214	170200	96173850	7380	7380	7380	7380	0
232	20231214	170100	96173850	7380	7380	7380	7380	0
233	20231214	170000	96173850	7380	7380	7380	7380	0
234	20231214	165900	96173850	7380	7380	7380	7380	0
235	20231214	165800	96173850	7380	7380	7380	7380	0
236	20231214	165700	96173850	7380	7380	7380	7380	0
237	20231214	165600	96173850	7380	7380	7380	7380	0
238	20231214	165500	96173850	7380	7380	7380	7380	0
239	20231214	165400	96173850	7380	7380	7380	7380	0
240	20231214	165300	96173850	7380	7380	7380	7380	0
241	20231214	165200	96173850	7380	7380	7380	7380	0
242	20231214	165100	96173850	7380	7380	7380	7380	31
243	20231214	165000	96173850	7380	7380	7380	7380	0
244	20231214	164900	96173850	7380	7380	7380	7380	0
245	20231214	164800	96173850	7380	7380	7380	7380	0
246	20231214	164700	96173850	7380	7380	7380	7380	0
247	20231214	164600	96173850	7380	7380	7380	7380	0
248	20231214	164500	96173850	7380	7380	7380	7380	0
249	20231214	164400	96173850	7380	7380	7380	7380	0
250	20231214	164300	96173850	7380	7380	7380	7380	0
251	20231214	164200	96173850	7380	7380	7380	7380	0
252	20231214	164100	96173850	7380	7380	7380	7380	0
253	20231214	164000	96173850	7380	7380	7380	7380	0
254	20231214	163900	96173850	7380	7380	7380	7380	0
255	20231214	163800	96173850	7380	7380	7380	7380	0
256	20231214	163700	96173850	7380	7380	7380	7380	0
257	20231214	163600	96173850	7380	7380	7380	7380	0
258	20231214	163500	96173850	7380	7380	7380	7380	0
259	20231214	163400	96173850	7380	7380	7380	7380	0
260	20231214	163300	96173850	7380	7380	7380	7380	0
261	20231214	163200	96173850	7380	7380	7380	7380	0
262	20231214	163100	96173850	7380	7380	7380	7380	0
263	20231214	163000	96173850	7380	7380	7380	7380	0
264	20231214	162900	96173850	7380	7380	7380	7380	0
265	20231214	162800	96173850	7380	7380	7380	7380	0
266	20231214	162700	96173850	7380	7380	7380	7380	0
267	20231214	162600	96173850	7380	7380	7380	7380	0
268	20231214	162500	96173850	7380	7380	7380	7380	0
269	20231214	162400	96173850	7380	7380	7380	7380	0
270	20231214	162300	96173850	7380	7380	7380	7380	0
271	20231214	162200	96173850	7380	7380	7380	7380	0
272	20231214	162100	96173850	7380	7380	7380	7380	31
273	20231214	162000	96173850	7380	7380	7380	7380	0
274	20231214	161900	96173850	7380	7380	7380	7380	0
275	20231214	161800	96173850	7380	7380	7380	7380	0
276	20231214	161700	96173850	7380	7380	7380	7380	0
277	20231214	161600	96173850	7380	7380	7380	7380	0
278	20231214	161500	96173850	7380	7380	7380	7380	0
279	20231214	161400	96173850	7380	7380	7380	7380	0
280	20231214	161300	96173850	7380	7380	7380	7380	0
281	20231214	161200	96173850	7380	7380	7380	7380	0
282	20231214	161100	96173850	7380	7380	7380	7380	0
283	20231214	161000	96173850	7380	7380	7380	7380	0
284	20231214	160900	96173850	7380	7380	7380	7380	0
285	20231214	160800	96173850	7380	7380	7380	7380	0
286	20231214	160700	96173850	7380	7380	7380	7380	0
287	20231214	160600	96173850	7380	7380	7380	7380	0
288	20231214	160500	96173850	7380	7380	7380	7380	0
289	20231214	160400	96173850	7380	7380	7380	7380	0
290	20231214	160300	96173850	7380	7380	7380	7380	0
291	20231214	160200	96173850	7380	7380	7380	7380	0
292	20231214	160100	96173850	7380	7380	7380	7380	0
293	20231214	160000	96173850	7380	7380	7380	7380	0
294	20231214	155900	96173850	7380	7380	7380	7380	0
295	20231214	155800	96173850	7380	7380	7380	7380	0
296	20231214	155700	96173850	7380	7380	7380	7380	0
297	20231214	155600	96173850	7380	7380	7380	7380	0
298	20231214	155500	96173850	7380	7380	7380	7380	0
299	20231214	155400	96173850	7380	7380	7380	7380	0
300	20231214	155300	96173850	7380	7380	7380	7380	0
301	20231214	155200	96173850	7380	7380	7380	7380	0
302	20231214	155100	96173850	7380	7380	7380	7380	31
303	20231214	155000	96173850	7380	7380	7380	7380	0
304	20231214	154900	96173850	7380	7380	7380	7380	0
305	20231214	154800	96173850	7380	7380	7380	7380	0
306	20231214	154700	96173850	7380	7380	7380	7380	0
307	20231214	154600	96173850	7380	7380	7380	7380	0
308	20231214	154500	96173850	7380	7380	7380	7380	0
309	20231214	154400	96173850	7380	7380	7380	7380	0
310	20231214	154300	96173850	7380	7380	7380	7380	0
311	20231214	154200	96173850	7380	7380	7380	7380	0
312	20231214	154100	96173850	7380	7380	7380	7380	0
313	20231214	154000	96173850	7380	7380	7380	7380	0
314	20231214	153900	96173850	7380	7380	7380	7380	0
315	20231214	153800	96173850	7380	7380	7380	7380	0
316	20231214	153700	96173850	7380	7380	7380	7380	0
317	20231214	153600	96173850	7380	7380	7380	7380	0
318	20231214	153500	96173850	7380	7380	7380	7380	0
319	20231214	153400	96173850	7380	7380	7380	7380	0
320	20231214	153300	96173850	7380	7380	7380	7380	0
321	20231214	153200	96173850	7380	7380	7380	7380	0
322	20231214	153100	96173850	7380	7380	7380	7380	0
323	20231214	153000	96173850	7380	7380	7380	7380	31
324	20231214	152900	95945070	7340	7340	7340	7340	0
325	20231214	152800	95945070	7340	7340	7340	7340	0
326	20231214	152700	95945070	7340	7340	7340	7340	0
327	20231214	152600	95945070	7340	7340	7340	7340	0
328	20231214	152500	95945070	7340	7340	7340	7340	0
329	20231214	152400	95945070	7340	7340	7340	7340	0
330	20231214	152300	95945070	7340	7340	7340	7340	0
331	20231214	152200	95945070	7340	7340	7340	7340	0
332	20231214	152100	95945070	7340	7340	7340	7340	0
333	20231214	152000	95945070	7340	7340	7340	7340	0
334	20231214	151900	95945070	7340	7380	7380	7340	29
335	20231214	151800	95731610	7380	7380	7380	7340	53
336	20231214	151700	95340510	7340	7340	7340	7340	0
337	20231214	151600	95340510	7340	7340	7340	7340	0
338	20231214	151500	95340510	7340	7370	7370	7340	7
339	20231214	151400	95289040	7390	7390	7390	7390	12
340	20231214	151300	95200360	7390	7390	7390	7390	0
341	20231214	151200	95200360	7390	7390	7390	7390	21
342	20231214	151100	95045170	7370	7380	7380	7370	138
343	20231214	151000	94027060	7400	7400	7400	7400	14
344	20231214	150900	93923460	7390	7390	7390	7390	0
345	20231214	150800	93923460	7390	7390	7390	7390	47
346	20231214	150700	93576130	7380	7380	7380	7380	0
347	20231214	150600	93576130	7380	7380	7380	7380	0
348	20231214	150500	93576130	7380	7380	7380	7380	7
349	20231214	150400	93524470	7370	7370	7370	7370	0
350	20231214	150300	93524470	7370	7370	7370	7370	0
351	20231214	150200	93524470	7370	7370	7370	7370	0
352	20231214	150100	93524470	7370	7370	7370	7370	0
353	20231214	150000	93524470	7370	7370	7370	7370	0
354	20231214	145900	93524470	7370	7370	7370	7370	1
355	20231214	145800	93517100	7400	7400	7400	7400	0
356	20231214	145700	93517100	7400	7390	7400	7390	132
357	20231214	145600	92541410	7390	7390	7390	7390	0
358	20231214	145500	92541410	7390	7390	7390	7390	0
359	20231214	145400	92541410	7390	7390	7390	7390	0
360	20231214	145300	92541410	7390	7390	7390	7390	7
361	20231214	145200	92489680	7390	7390	7390	7390	0
362	20231214	145100	92489680	7390	7390	7390	7390	0
363	20231214	145000	92489680	7390	7390	7390	7390	12
364	20231214	144900	92401000	7390	7390	7390	7390	0
365	20231214	144800	92401000	7390	7390	7390	7390	0
366	20231214	144700	92401000	7390	7390	7390	7390	0
367	20231214	144600	92401000	7390	7390	7390	7390	0
368	20231214	144500	92401000	7390	7390	7390	7390	0
369	20231214	144400	92401000	7390	7390	7390	7390	0
370	20231214	144300	92401000	7390	7390	7390	7390	16
371	20231214	144200	92282760	7340	7340	7340	7340	0
372	20231214	144100	92282760	7340	7340	7340	7340	0
373	20231214	144000	92282760	7340	7340	7340	7340	0
374	20231214	143900	92282760	7340	7390	7390	7340	205
375	20231214	143800	90773790	7390	7390	7390	7390	0
376	20231214	143700	90773790	7390	7390	7390	7390	0
377	20231214	143600	90773790	7390	7390	7390	7390	13
378	20231214	143500	90677720	7390	7390	7390	7390	55
379	20231214	143400	90271270	7390	7390	7390	7390	0
380	20231214	143300	90271270	7390	7390	7390	7390	215
381	20231214	143200	88682420	7390	7390	7390	7390	0
382	20231214	143100	88682420	7390	7390	7390	7390	0
383	20231214	143000	88682420	7390	7390	7390	7390	0
384	20231214	142900	88682420	7390	7390	7390	7390	0
385	20231214	142800	88682420	7390	7390	7390	7390	1
386	20231214	142700	88675030	7340	7340	7340	7340	0
387	20231214	142600	88675030	7340	7340	7340	7340	0
388	20231214	142500	88675030	7340	7340	7340	7340	0
389	20231214	142400	88675030	7340	7340	7340	7340	50
390	20231214	142300	88308030	7340	7350	7350	7340	50
391	20231214	142200	87940820	7350	7350	7350	7350	0
392	20231214	142100	87940820	7350	7350	7350	7350	0
393	20231214	142000	87940820	7350	7350	7350	7350	0
394	20231214	141900	87940820	7350	7350	7350	7350	0
395	20231214	141800	87940820	7350	7350	7350	7350	0
396	20231214	141700	87940820	7350	7350	7350	7350	0
397	20231214	141600	87940820	7350	7350	7350	7350	0
398	20231214	141500	87940820	7350	7350	7350	7350	0
399	20231214	141400	87940820	7350	7350	7350	7350	0
400	20231214	141300	87940820	7350	7350	7350	7350	0
401	20231214	141200	87940820	7350	7350	7350	7350	0
402	20231214	141100	87940820	7350	7350	7350	7340	236
403	20231214	141000	86207220	7350	7350	7350	7350	7
404	20231214	140900	86155770	7350	7350	7350	7350	44
405	20231214	140800	85832370	7390	7390	7390	7390	5
406	20231214	140700	85795420	7340	7350	7350	7340	100
407	20231214	140600	85060800	7350	7350	7350	7350	0
408	20231214	140500	85060800	7350	7370	7370	7350	150
409	20231214	140400	83957310	7390	7390	7390	7390	0
410	20231214	140300	83957310	7390	7390	7390	7390	0
411	20231214	140200	83957310	7390	7390	7390	7390	0
412	20231214	140100	83957310	7390	7390	7390	7390	0
413	20231214	140000	83957310	7390	7390	7390	7390	55
414	20231214	135900	83550860	7390	7390	7390	7390	1
415	20231214	135800	83543470	7390	7390	7390	7390	0
416	20231214	135700	83543470	7390	7390	7390	7390	67
417	20231214	135600	83048340	7390	7390	7390	7390	0
418	20231214	135500	83048340	7390	7390	7390	7390	0
419	20231214	135400	83048340	7390	7390	7390	7390	135
420	20231214	135300	82050690	7390	7390	7390	7390	0
421	20231214	135200	82050690	7390	7390	7390	7390	0
422	20231214	135100	82050690	7390	7390	7390	7390	15
423	20231214	135000	81939840	7390	7390	7390	7390	0
424	20231214	134900	81939840	7390	7390	7390	7390	0
425	20231214	134800	81939840	7390	7390	7390	7390	0
426	20231214	134700	81939840	7390	7390	7390	7390	0
427	20231214	134600	81939840	7390	7390	7390	7390	0
428	20231214	134500	81939840	7390	7390	7390	7390	0
429	20231214	134400	81939840	7390	7390	7390	7390	0
430	20231214	134300	81939840	7390	7390	7390	7390	0
431	20231214	134200	81939840	7390	7390	7390	7390	0
432	20231214	134100	81939840	7390	7390	7390	7390	0
433	20231214	134000	81939840	7390	7380	7390	7380	67
434	20231214	133900	81444860	7360	7360	7360	7360	0
435	20231214	133800	81444860	7360	7360	7360	7360	0
436	20231214	133700	81444860	7360	7360	7360	7360	0
437	20231214	133600	81444860	7360	7360	7360	7360	0
438	20231214	133500	81444860	7360	7360	7360	7360	477
439	20231214	133400	77934140	7350	7350	7350	7350	0
440	20231214	133300	77934140	7350	7350	7350	7350	0
441	20231214	133200	77934140	7350	7350	7350	7350	0
442	20231214	133100	77934140	7350	7350	7350	7350	0
443	20231214	133000	77934140	7350	7350	7350	7350	0
444	20231214	132900	77934140	7350	7350	7350	7350	29
445	20231214	132800	77720990	7350	7350	7350	7350	0
446	20231214	132700	77720990	7350	7350	7350	7350	0
447	20231214	132600	77720990	7350	7350	7350	7350	21
448	20231214	132500	77566640	7360	7360	7360	7360	0
449	20231214	132400	77566640	7360	7360	7360	7360	0
450	20231214	132300	77566640	7360	7360	7360	7360	0
451	20231214	132200	77566640	7360	7360	7360	7360	0
452	20231214	132100	77566640	7360	7360	7360	7360	0
453	20231214	132000	77566640	7360	7360	7360	7360	0
454	20231214	131900	77566640	7360	7360	7360	7360	0
455	20231214	131800	77566640	7360	7360	7360	7360	0
456	20231214	131700	77566640	7360	7360	7360	7360	0
457	20231214	131600	77566640	7360	7360	7360	7360	0
458	20231214	131500	77566640	7360	7360	7360	7360	0
459	20231214	131400	77566640	7360	7360	7360	7360	0
460	20231214	131300	77566640	7360	7360	7360	7360	0
461	20231214	131200	77566640	7360	7360	7360	7360	0
462	20231214	131100	77566640	7360	7360	7360	7360	0
463	20231214	131000	77566640	7360	7360	7360	7360	0
464	20231214	130900	77566640	7360	7360	7360	7360	0
465	20231214	130800	77566640	7360	7360	7360	7360	0
466	20231214	130700	77566640	7360	7360	7360	7360	0
467	20231214	130600	77566640	7360	7360	7360	7360	2
468	20231214	130500	77551920	7360	7360	7360	7360	0
469	20231214	130400	77551920	7360	7360	7360	7360	0
470	20231214	130300	77551920	7360	7360	7360	7360	0
471	20231214	130200	77551920	7360	7360	7360	7360	67
472	20231214	130100	77058800	7350	7350	7350	7350	0
473	20231214	130000	77058800	7350	7350	7350	7350	0
474	20231214	125900	77058800	7350	7350	7350	7350	897
475	20231214	125800	70465850	7350	7350	7350	7350	0
476	20231214	125700	70465850	7350	7350	7350	7350	0
477	20231214	125600	70465850	7350	7350	7350	7350	0
478	20231214	125500	70465850	7350	7350	7350	7350	0
479	20231214	125400	70465850	7350	7350	7350	7350	0
480	20231214	125300	70465850	7350	7350	7350	7350	0
481	20231214	125200	70465850	7350	7350	7350	7350	0
482	20231214	125100	70465850	7350	7350	7350	7350	0
483	20231214	125000	70465850	7350	7350	7350	7350	0
484	20231214	124900	70465850	7350	7350	7350	7350	0
485	20231214	124800	70465850	7350	7350	7350	7350	0
486	20231214	124700	70465850	7350	7350	7350	7350	32
487	20231214	124600	70230650	7350	7350	7350	7350	0
488	20231214	124500	70230650	7350	7350	7350	7350	0
489	20231214	124400	70230650	7350	7350	7350	7350	0
490	20231214	124300	70230650	7350	7350	7350	7350	0
491	20231214	124200	70230650	7350	7350	7350	7350	0
492	20231214	124100	70230650	7350	7350	7350	7350	0
493	20231214	124000	70230650	7350	7350	7350	7350	0
494	20231214	123900	70230650	7350	7350	7350	7350	0
495	20231214	123800	70230650	7350	7350	7350	7350	0
496	20231214	123700	70230650	7350	7350	7350	7350	0
497	20231214	123600	70230650	7350	7350	7350	7350	0
498	20231214	123500	70230650	7350	7350	7350	7350	0
499	20231214	123400	70230650	7350	7350	7350	7350	0
500	20231214	123300	70230650	7350	7350	7350	7350	0
501	20231214	123200	70230650	7350	7350	7350	7350	0
502	20231214	123100	70230650	7350	7350	7350	7350	0
503	20231214	123000	70230650	7350	7350	7350	7350	0
504	20231214	122900	70230650	7350	7350	7350	7350	0
505	20231214	122800	70230650	7350	7350	7350	7350	0
506	20231214	122700	70230650	7350	7350	7350	7350	0
507	20231214	122600	70230650	7350	7350	7350	7350	0
508	20231214	122500	70230650	7350	7350	7350	7350	0
509	20231214	122400	70230650	7350	7350	7350	7350	168
510	20231214	122300	68995850	7350	7350	7350	7350	0
511	20231214	122200	68995850	7350	7350	7350	7350	19
512	20231214	122100	68856200	7350	7360	7360	7350	334
513	20231214	122000	66400690	7360	7360	7360	7360	38
514	20231214	121900	66121010	7360	7360	7360	7360	0
515	20231214	121800	66121010	7360	7360	7360	7360	0
516	20231214	121700	66121010	7360	7360	7360	7360	0
517	20231214	121600	66121010	7360	7360	7360	7360	0
518	20231214	121500	66121010	7360	7360	7360	7360	0
519	20231214	121400	66121010	7360	7360	7360	7360	128
520	20231214	121300	65178930	7400	7400	7400	7400	0
521	20231214	121200	65178930	7400	7400	7400	7400	0
522	20231214	121100	65178930	7400	7400	7400	7400	0
523	20231214	121000	65178930	7400	7400	7400	7400	13
524	20231214	120900	65082730	7360	7360	7360	7360	0
525	20231214	120800	65082730	7360	7380	7380	7360	50
526	20231214	120700	64714010	7380	7380	7380	7380	0
527	20231214	120600	64714010	7380	7380	7380	7380	9
528	20231214	120500	64647590	7380	7380	7380	7380	0
529	20231214	120400	64647590	7380	7380	7380	7380	0
530	20231214	120300	64647590	7380	7380	7380	7380	0
531	20231214	120200	64647590	7380	7380	7380	7380	0
532	20231214	120100	64647590	7380	7380	7380	7380	0
533	20231214	120000	64647590	7380	7380	7380	7380	0
534	20231214	115900	64647590	7380	7380	7380	7380	0
535	20231214	115800	64647590	7380	7380	7380	7380	1
536	20231214	115700	64640210	7360	7360	7360	7360	0
537	20231214	115600	64640210	7360	7360	7360	7360	0
538	20231214	115500	64640210	7360	7360	7360	7360	0
539	20231214	115400	64640210	7360	7360	7360	7360	0
540	20231214	115300	64640210	7360	7360	7360	7360	0
541	20231214	115200	64640210	7360	7360	7360	7360	0
542	20231214	115100	64640210	7360	7360	7360	7360	0
543	20231214	115000	64640210	7360	7360	7360	7360	0
544	20231214	114900	64640210	7360	7360	7360	7360	0
545	20231214	114800	64640210	7360	7360	7360	7360	0
546	20231214	114700	64640210	7360	7360	7360	7360	0
547	20231214	114600	64640210	7360	7360	7360	7360	0
548	20231214	114500	64640210	7360	7360	7360	7360	0
549	20231214	114400	64640210	7360	7360	7360	7360	3
550	20231214	114300	64618130	7370	7370	7370	7370	0
551	20231214	114200	64618130	7370	7370	7370	7370	0
552	20231214	114100	64618130	7370	7370	7370	7370	0
553	20231214	114000	64618130	7370	7370	7370	7370	214
554	20231214	113900	63040950	7370	7370	7370	7370	0
555	20231214	113800	63040950	7370	7370	7370	7370	0
556	20231214	113700	63040950	7370	7370	7370	7370	0
557	20231214	113600	63040950	7370	7370	7370	7370	0
558	20231214	113500	63040950	7370	7370	7370	7370	0
559	20231214	113400	63040950	7370	7370	7370	7370	0
560	20231214	113300	63040950	7370	7370	7370	7370	100
561	20231214	113200	62303950	7370	7360	7370	7360	56
562	20231214	113100	61891260	7360	7350	7360	7350	337
563	20231214	113000	59411050	7350	7350	7350	7350	0
564	20231214	112900	59411050	7350	7350	7350	7350	0
565	20231214	112800	59411050	7350	7350	7350	7350	5
566	20231214	112700	59374300	7360	7360	7360	7360	0
567	20231214	112600	59374300	7360	7360	7360	7360	0
568	20231214	112500	59374300	7360	7360	7360	7360	0
569	20231214	112400	59374300	7360	7360	7360	7360	9
570	20231214	112300	59308060	7360	7360	7360	7360	0
571	20231214	112200	59308060	7360	7360	7360	7360	0
572	20231214	112100	59308060	7360	7360	7360	7360	0
573	20231214	112000	59308060	7360	7360	7360	7360	0
574	20231214	111900	59308060	7360	7360	7360	7360	0
575	20231214	111800	59308060	7360	7360	7360	7360	1
576	20231214	111700	59300700	7360	7360	7360	7360	0
577	20231214	111600	59300700	7360	7360	7360	7360	0
578	20231214	111500	59300700	7360	7360	7360	7360	1
579	20231214	111400	59293340	7340	7340	7340	7340	0
580	20231214	111300	59293340	7340	7340	7340	7340	0
581	20231214	111200	59293340	7340	7340	7340	7340	0
582	20231214	111100	59293340	7340	7340	7340	7340	0
583	20231214	111000	59293340	7340	7340	7340	7340	0
584	20231214	110900	59293340	7340	7340	7340	7340	0
585	20231214	110800	59293340	7340	7340	7340	7340	0
586	20231214	110700	59293340	7340	7340	7340	7340	0
587	20231214	110600	59293340	7340	7340	7340	7340	0
588	20231214	110500	59293340	7340	7340	7340	7340	0
589	20231214	110400	59293340	7340	7340	7340	7340	0
590	20231214	110300	59293340	7340	7340	7340	7340	0
591	20231214	110200	59293340	7340	7340	7340	7340	0
592	20231214	110100	59293340	7340	7340	7340	7340	0
593	20231214	110000	59293340	7340	7340	7340	7340	31
594	20231214	105900	59065800	7340	7340	7340	7340	0
595	20231214	105800	59065800	7340	7340	7340	7340	0
596	20231214	105700	59065800	7340	7340	7340	7340	0
597	20231214	105600	59065800	7340	7340	7340	7340	25
598	20231214	105500	58882300	7330	7330	7330	7330	0
599	20231214	105400	58882300	7330	7330	7330	7330	0
600	20231214	105300	58882300	7330	7330	7330	7330	41
601	20231214	105200	58581770	7340	7340	7340	7340	1
602	20231214	105100	58574430	7330	7330	7330	7330	2
603	20231214	105000	58559770	7330	7330	7330	7330	0
604	20231214	104900	58559770	7330	7330	7330	7330	1
605	20231214	104800	58552440	7330	7330	7330	7330	0
606	20231214	104700	58552440	7330	7330	7330	7330	0
607	20231214	104600	58552440	7330	7340	7340	7330	21
608	20231214	104500	58398430	7340	7340	7340	7340	0
609	20231214	104400	58398430	7340	7350	7350	7340	290
610	20231214	104300	56269740	7350	7350	7350	7350	0
611	20231214	104200	56269740	7350	7350	7350	7350	0
612	20231214	104100	56269740	7350	7350	7350	7350	96
613	20231214	104000	55564140	7350	7350	7350	7350	0
614	20231214	103900	55564140	7350	7350	7350	7350	16
615	20231214	103800	55446540	7340	7340	7340	7340	0
616	20231214	103700	55446540	7340	7340	7340	7340	0
617	20231214	103600	55446540	7340	7340	7340	7340	0
618	20231214	103500	55446540	7340	7340	7340	7340	0
619	20231214	103400	55446540	7340	7340	7340	7340	0
620	20231214	103300	55446540	7340	7340	7340	7340	0
621	20231214	103200	55446540	7340	7340	7340	7340	68
622	20231214	103100	54947420	7380	7380	7380	7380	0
623	20231214	103000	54947420	7380	7380	7380	7380	0
624	20231214	102900	54947420	7380	7380	7380	7380	0
625	20231214	102800	54947420	7380	7380	7380	7380	0
626	20231214	102700	54947420	7380	7380	7380	7380	4
627	20231214	102600	54917900	7380	7380	7380	7380	0
628	20231214	102500	54917900	7380	7380	7380	7380	9
629	20231214	102400	54851480	7340	7340	7340	7340	70
630	20231214	102300	54337680	7380	7380	7380	7380	5
631	20231214	102200	54300780	7340	7340	7340	7340	0
632	20231214	102100	54300780	7340	7340	7340	7340	0
633	20231214	102000	54300780	7340	7340	7340	7340	0
634	20231214	101900	54300780	7340	7340	7340	7340	0
635	20231214	101800	54300780	7340	7340	7340	7340	0
636	20231214	101700	54300780	7340	7340	7340	7340	0
637	20231214	101600	54300780	7340	7340	7340	7340	5
638	20231214	101500	54264080	7410	7410	7410	7410	0
639	20231214	101400	54264080	7410	7410	7410	7410	0
640	20231214	101300	54264080	7410	7410	7410	7410	0
641	20231214	101200	54264080	7410	7410	7410	7410	0
642	20231214	101100	54264080	7410	7410	7410	7410	0
643	20231214	101000	54264080	7410	7410	7410	7410	0
644	20231214	100900	54264080	7410	7410	7410	7410	0
645	20231214	100800	54264080	7410	7400	7410	7400	72
646	20231214	100700	53730610	7420	7420	7420	7420	0
647	20231214	100600	53730610	7420	7420	7420	7420	1
648	20231214	100500	53723190	7390	7390	7390	7390	0
649	20231214	100400	53723190	7390	7390	7390	7390	0
650	20231214	100300	53723190	7390	7390	7390	7390	0
651	20231214	100200	53723190	7390	7390	7390	7390	0
652	20231214	100100	53723190	7390	7390	7390	7390	0
653	20231214	100000	53723190	7390	7390	7390	7390	10
654	20231214	095900	53649290	7390	7390	7390	7390	0
655	20231214	095800	53649290	7390	7390	7390	7390	1
656	20231214	095700	53641900	7390	7380	7390	7340	12
657	20231214	095600	53553370	7330	7330	7330	7330	0
658	20231214	095500	53553370	7330	7330	7330	7330	0
659	20231214	095400	53553370	7330	7330	7330	7330	61
660	20231214	095300	53106240	7420	7420	7420	7420	0
661	20231214	095200	53106240	7420	7420	7420	7420	2741
662	20231214	095100	32768020	7420	7420	7420	7420	0
663	20231214	095000	32768020	7420	7440	7440	7420	142
664	20231214	094900	31714190	7460	7460	7460	7460	0
665	20231214	094800	31714190	7460	7460	7460	7460	0
666	20231214	094700	31714190	7460	7460	7460	7460	0
667	20231214	094600	31714190	7460	7460	7460	7460	0
668	20231214	094500	31714190	7460	7460	7460	7460	0
669	20231214	094400	31714190	7460	7460	7460	7460	0
670	20231214	094300	31714190	7460	7460	7460	7460	0
671	20231214	094200	31714190	7460	7460	7460	7460	0
672	20231214	094100	31714190	7460	7440	7460	7420	79
673	20231214	094000	31126240	7460	7460	7460	7460	0
674	20231214	093900	31126240	7460	7470	7470	7460	857
675	20231214	093800	24731050	7480	7480	7480	7480	0
676	20231214	093700	24731050	7480	7480	7480	7480	0
677	20231214	093600	24731050	7480	7480	7480	7480	0
678	20231214	093500	24731050	7480	7480	7480	7480	82
679	20231214	093400	24117690	7480	7480	7480	7480	0
680	20231214	093300	24117690	7480	7480	7480	7480	0
681	20231214	093200	24117690	7480	7480	7480	7480	0
682	20231214	093100	24117690	7480	7480	7480	7480	0
683	20231214	093000	24117690	7480	7480	7480	7480	0
684	20231214	092900	24117690	7480	7480	7480	7480	0
685	20231214	092800	24117690	7480	7480	7480	7480	0
686	20231214	092700	24117690	7480	7480	7480	7480	7
687	20231214	092600	24065330	7460	7460	7460	7460	379
688	20231214	092500	21237990	7480	7480	7480	7480	0
689	20231214	092400	21237990	7480	7480	7480	7480	0
690	20231214	092300	21237990	7480	7480	7480	7480	4
691	20231214	092200	21208070	7460	7460	7460	7460	0
692	20231214	092100	21208070	7460	7460	7460	7460	0
693	20231214	092000	21208070	7460	7460	7460	7460	230
694	20231214	091900	19492270	7460	7460	7460	7460	0
695	20231214	091800	19492270	7460	7460	7460	7460	12
696	20231214	091700	19402750	7460	7460	7460	7460	0
697	20231214	091600	19402750	7460	7460	7460	7460	0
698	20231214	091500	19402750	7460	7460	7460	7460	4
699	20231214	091400	19372910	7480	7480	7480	7480	0
700	20231214	091300	19372910	7480	7480	7480	7480	0
701	20231214	091200	19372910	7480	7480	7480	7480	15
702	20231214	091100	19260710	7480	7480	7480	7480	1
703	20231214	091000	19253230	7480	7480	7480	7480	0
704	20231214	090900	19253230	7480	7480	7480	7480	0
705	20231214	090800	19253230	7480	7480	7480	7480	0
706	20231214	090700	19253230	7480	7480	7480	7480	0
707	20231214	090600	19253230	7480	7480	7480	7480	0
708	20231214	090500	19253230	7480	7480	7480	7480	30
709	20231214	090400	19028830	7440	7440	7440	7440	50
710	20231214	090300	18656830	7440	7440	7440	7440	0
711	20231214	090200	18656830	7440	7440	7440	7440	79
712	20231214	090100	18069070	7430	7430	7430	7430	0
713	20231214	090000	18069070	7430	7420	7430	7420	1991