KissMeData/065710/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194100	189553790	19940	19940	19940	19940	169
3	20231214	194000	189553790	19940	19940	19940	19940	0
4	20231214	193900	189553790	19940	19940	19940	19940	0
5	20231214	193800	189553790	19940	19940	19940	19940	0
6	20231214	193700	189553790	19940	19940	19940	19940	0
7	20231214	193600	189553790	19940	19940	19940	19940	0
8	20231214	193500	189553790	19940	19940	19940	19940	0
9	20231214	193400	189553790	19940	19940	19940	19940	0
10	20231214	193300	189553790	19940	19940	19940	19940	0
11	20231214	193200	189553790	19940	19940	19940	19940	0
12	20231214	193100	189553790	19940	19940	19940	19940	0
13	20231214	193000	189553790	19940	19940	19940	19940	0
14	20231214	192900	189553790	19940	19940	19940	19940	0
15	20231214	192800	189553790	19940	19940	19940	19940	0
16	20231214	192700	189553790	19940	19940	19940	19940	0
17	20231214	192600	189553790	19940	19940	19940	19940	0
18	20231214	192500	189553790	19940	19940	19940	19940	0
19	20231214	192400	189553790	19940	19940	19940	19940	0
20	20231214	192300	189553790	19940	19940	19940	19940	0
21	20231214	192200	189553790	19940	19940	19940	19940	0
22	20231214	192100	189553790	19940	19940	19940	19940	0
23	20231214	192000	189553790	19940	19940	19940	19940	0
24	20231214	191900	189553790	19940	19940	19940	19940	0
25	20231214	191800	189553790	19940	19940	19940	19940	0
26	20231214	191700	189553790	19940	19940	19940	19940	0
27	20231214	191600	189553790	19940	19940	19940	19940	0
28	20231214	191500	189553790	19940	19940	19940	19940	0
29	20231214	191400	189553790	19940	19940	19940	19940	0
30	20231214	191300	189553790	19940	19940	19940	19940	0
31	20231214	191200	189553790	19940	19940	19940	19940	0
32	20231214	191100	189553790	19940	19940	19940	19940	169
33	20231214	191000	189553790	19940	19940	19940	19940	0
34	20231214	190900	189553790	19940	19940	19940	19940	0
35	20231214	190800	189553790	19940	19940	19940	19940	0
36	20231214	190700	189553790	19940	19940	19940	19940	0
37	20231214	190600	189553790	19940	19940	19940	19940	0
38	20231214	190500	189553790	19940	19940	19940	19940	0
39	20231214	190400	189553790	19940	19940	19940	19940	0
40	20231214	190300	189553790	19940	19940	19940	19940	0
41	20231214	190200	189553790	19940	19940	19940	19940	0
42	20231214	190100	189553790	19940	19940	19940	19940	0
43	20231214	190000	189553790	19940	19940	19940	19940	0
44	20231214	185900	189553790	19940	19940	19940	19940	0
45	20231214	185800	189553790	19940	19940	19940	19940	0
46	20231214	185700	189553790	19940	19940	19940	19940	0
47	20231214	185600	189553790	19940	19940	19940	19940	0
48	20231214	185500	189553790	19940	19940	19940	19940	0
49	20231214	185400	189553790	19940	19940	19940	19940	0
50	20231214	185300	189553790	19940	19940	19940	19940	0
51	20231214	185200	189553790	19940	19940	19940	19940	0
52	20231214	185100	189553790	19940	19940	19940	19940	0
53	20231214	185000	189553790	19940	19940	19940	19940	0
54	20231214	184900	189553790	19940	19940	19940	19940	0
55	20231214	184800	189553790	19940	19940	19940	19940	0
56	20231214	184700	189553790	19940	19940	19940	19940	0
57	20231214	184600	189553790	19940	19940	19940	19940	0
58	20231214	184500	189553790	19940	19940	19940	19940	0
59	20231214	184400	189553790	19940	19940	19940	19940	0
60	20231214	184300	189553790	19940	19940	19940	19940	0
61	20231214	184200	189553790	19940	19940	19940	19940	0
62	20231214	184100	189553790	19940	19940	19940	19940	169
63	20231214	184000	189553790	19940	19940	19940	19940	0
64	20231214	183900	189553790	19940	19940	19940	19940	0
65	20231214	183800	189553790	19940	19940	19940	19940	0
66	20231214	183700	189553790	19940	19940	19940	19940	0
67	20231214	183600	189553790	19940	19940	19940	19940	0
68	20231214	183500	189553790	19940	19940	19940	19940	0
69	20231214	183400	189553790	19940	19940	19940	19940	0
70	20231214	183300	189553790	19940	19940	19940	19940	0
71	20231214	183200	189553790	19940	19940	19940	19940	0
72	20231214	183100	189553790	19940	19940	19940	19940	0
73	20231214	183000	189553790	19940	19940	19940	19940	0
74	20231214	182900	189553790	19940	19940	19940	19940	0
75	20231214	182800	189553790	19940	19940	19940	19940	0
76	20231214	182700	189553790	19940	19940	19940	19940	0
77	20231214	182600	189553790	19940	19940	19940	19940	0
78	20231214	182500	189553790	19940	19940	19940	19940	0
79	20231214	182400	189553790	19940	19940	19940	19940	0
80	20231214	182300	189553790	19940	19940	19940	19940	0
81	20231214	182200	189553790	19940	19940	19940	19940	0
82	20231214	182100	189553790	19940	19940	19940	19940	0
83	20231214	182000	189553790	19940	19940	19940	19940	0
84	20231214	181900	189553790	19940	19940	19940	19940	0
85	20231214	181800	189553790	19940	19940	19940	19940	0
86	20231214	181700	189553790	19940	19940	19940	19940	0
87	20231214	181600	189553790	19940	19940	19940	19940	0
88	20231214	181500	189553790	19940	19940	19940	19940	0
89	20231214	181400	189553790	19940	19940	19940	19940	0
90	20231214	181300	189553790	19940	19940	19940	19940	0
91	20231214	181200	189553790	19940	19940	19940	19940	0
92	20231214	181100	189553790	19940	19940	19940	19940	169
93	20231214	181000	189553790	19940	19940	19940	19940	0
94	20231214	180900	189553790	19940	19940	19940	19940	0
95	20231214	180800	189553790	19940	19940	19940	19940	0
96	20231214	180700	189553790	19940	19940	19940	19940	0
97	20231214	180600	189553790	19940	19940	19940	19940	0
98	20231214	180500	189553790	19940	19940	19940	19940	0
99	20231214	180400	189553790	19940	19940	19940	19940	0
100	20231214	180300	189553790	19940	19940	19940	19940	0
101	20231214	180200	189553790	19940	19940	19940	19940	0
102	20231214	180100	189553790	19940	19940	19940	19940	0
103	20231214	180000	189553790	19940	19940	19940	19940	0
104	20231214	175900	189553790	19940	19940	19940	19940	0
105	20231214	175800	189553790	19940	19940	19940	19940	0
106	20231214	175700	189553790	19940	19940	19940	19940	0
107	20231214	175600	189553790	19940	19940	19940	19940	0
108	20231214	175500	189553790	19940	19940	19940	19940	0
109	20231214	175400	189553790	19940	19940	19940	19940	0
110	20231214	175300	189553790	19940	19940	19940	19940	0
111	20231214	175200	189553790	19940	19940	19940	19940	0
112	20231214	175100	189553790	19940	19940	19940	19940	0
113	20231214	175000	189553790	19940	19940	19940	19940	0
114	20231214	174900	189553790	19940	19940	19940	19940	0
115	20231214	174800	189553790	19940	19940	19940	19940	0
116	20231214	174700	189553790	19940	19940	19940	19940	0
117	20231214	174600	189553790	19940	19940	19940	19940	0
118	20231214	174500	189553790	19940	19940	19940	19940	0
119	20231214	174400	189553790	19940	19940	19940	19940	0
120	20231214	174300	189553790	19940	19940	19940	19940	0
121	20231214	174200	189553790	19940	19940	19940	19940	0
122	20231214	174100	189553790	19940	19940	19940	19940	169
123	20231214	174000	189553790	19940	19940	19940	19940	0
124	20231214	173900	189553790	19940	19940	19940	19940	0
125	20231214	173800	189553790	19940	19940	19940	19940	0
126	20231214	173700	189553790	19940	19940	19940	19940	0
127	20231214	173600	189553790	19940	19940	19940	19940	0
128	20231214	173500	189553790	19940	19940	19940	19940	0
129	20231214	173400	189553790	19940	19940	19940	19940	0
130	20231214	173300	189553790	19940	19940	19940	19940	0
131	20231214	173200	189553790	19940	19940	19940	19940	0
132	20231214	173100	189553790	19940	19940	19940	19940	0
133	20231214	173000	189553790	19940	19940	19940	19940	0
134	20231214	172900	189553790	19940	19940	19940	19940	0
135	20231214	172800	189553790	19940	19940	19940	19940	0
136	20231214	172700	189553790	19940	19940	19940	19940	0
137	20231214	172600	189553790	19940	19940	19940	19940	0
138	20231214	172500	189553790	19940	19940	19940	19940	0
139	20231214	172400	189553790	19940	19940	19940	19940	0
140	20231214	172300	189553790	19940	19940	19940	19940	0
141	20231214	172200	189553790	19940	19940	19940	19940	0
142	20231214	172100	189553790	19940	19940	19940	19940	0
143	20231214	172000	189553790	19940	19940	19940	19940	0
144	20231214	171900	189553790	19940	19940	19940	19940	0
145	20231214	171800	189553790	19940	19940	19940	19940	0
146	20231214	171700	189553790	19940	19940	19940	19940	0
147	20231214	171600	189553790	19940	19940	19940	19940	0
148	20231214	171500	189553790	19940	19940	19940	19940	0
149	20231214	171400	189553790	19940	19940	19940	19940	0
150	20231214	171300	189553790	19940	19940	19940	19940	0
151	20231214	171200	189553790	19940	19940	19940	19940	0
152	20231214	171100	189553790	19940	19940	19940	19940	169
153	20231214	171000	189553790	19940	19940	19940	19940	0
154	20231214	170900	189553790	19940	19940	19940	19940	0
155	20231214	170800	189553790	19940	19940	19940	19940	0
156	20231214	170700	189553790	19940	19940	19940	19940	0
157	20231214	170600	189553790	19940	19940	19940	19940	0
158	20231214	170500	189553790	19940	19940	19940	19940	0
159	20231214	170400	189553790	19940	19940	19940	19940	0
160	20231214	170300	189553790	19940	19940	19940	19940	0
161	20231214	170200	189553790	19940	19940	19940	19940	0
162	20231214	170100	189553790	19940	19940	19940	19940	0
163	20231214	170000	189553790	19940	19940	19940	19940	0
164	20231214	165900	189553790	19940	19940	19940	19940	0
165	20231214	165800	189553790	19940	19940	19940	19940	0
166	20231214	165700	189553790	19940	19940	19940	19940	0
167	20231214	165600	189553790	19940	19940	19940	19940	0
168	20231214	165500	189553790	19940	19940	19940	19940	0
169	20231214	165400	189553790	19940	19940	19940	19940	0
170	20231214	165300	189553790	19940	19940	19940	19940	0
171	20231214	165200	189553790	19940	19940	19940	19940	0
172	20231214	165100	189553790	19940	19940	19940	19940	0
173	20231214	165000	189553790	19940	19940	19940	19940	0
174	20231214	164900	189553790	19940	19940	19940	19940	0
175	20231214	164800	189553790	19940	19940	19940	19940	0
176	20231214	164700	189553790	19940	19940	19940	19940	0
177	20231214	164600	189553790	19940	19940	19940	19940	0
178	20231214	164500	189553790	19940	19940	19940	19940	0
179	20231214	164400	189553790	19940	19940	19940	19940	0
180	20231214	164300	189553790	19940	19940	19940	19940	0
181	20231214	164200	189553790	19940	19940	19940	19940	0
182	20231214	164100	189553790	19940	19940	19940	19940	169
183	20231214	164000	189553790	19940	19940	19940	19940	0
184	20231214	163900	189553790	19940	19940	19940	19940	0
185	20231214	163800	189553790	19940	19940	19940	19940	0
186	20231214	163700	189553790	19940	19940	19940	19940	0
187	20231214	163600	189553790	19940	19940	19940	19940	0
188	20231214	163500	189553790	19940	19940	19940	19940	0
189	20231214	163400	189553790	19940	19940	19940	19940	0
190	20231214	163300	189553790	19940	19940	19940	19940	0
191	20231214	163200	189553790	19940	19940	19940	19940	0
192	20231214	163100	189553790	19940	19940	19940	19940	0
193	20231214	163000	189553790	19940	19940	19940	19940	0
194	20231214	162900	189553790	19940	19940	19940	19940	0
195	20231214	162800	189553790	19940	19940	19940	19940	0
196	20231214	162700	189553790	19940	19940	19940	19940	0
197	20231214	162600	189553790	19940	19940	19940	19940	0
198	20231214	162500	189553790	19940	19940	19940	19940	0
199	20231214	162400	189553790	19940	19940	19940	19940	0
200	20231214	162300	189553790	19940	19940	19940	19940	0
201	20231214	162200	189553790	19940	19940	19940	19940	0
202	20231214	162100	189553790	19940	19940	19940	19940	0
203	20231214	162000	189553790	19940	19940	19940	19940	0
204	20231214	161900	189553790	19940	19940	19940	19940	0
205	20231214	161800	189553790	19940	19940	19940	19940	0
206	20231214	161700	189553790	19940	19940	19940	19940	0
207	20231214	161600	189553790	19940	19940	19940	19940	0
208	20231214	161500	189553790	19940	19940	19940	19940	0
209	20231214	161400	189553790	19940	19940	19940	19940	0
210	20231214	161300	189553790	19940	19940	19940	19940	0
211	20231214	161200	189553790	19940	19940	19940	19940	0
212	20231214	161100	189553790	19940	19940	19940	19940	169
213	20231214	161000	189553790	19940	19940	19940	19940	0
214	20231214	160900	189553790	19940	19940	19940	19940	0
215	20231214	160800	189553790	19940	19940	19940	19940	0
216	20231214	160700	189553790	19940	19940	19940	19940	0
217	20231214	160600	189553790	19940	19940	19940	19940	0
218	20231214	160500	189553790	19940	19940	19940	19940	0
219	20231214	160400	189553790	19940	19940	19940	19940	0
220	20231214	160300	189553790	19940	19940	19940	19940	0
221	20231214	160200	189553790	19940	19940	19940	19940	0
222	20231214	160100	189553790	19940	19940	19940	19940	0
223	20231214	160000	189553790	19940	19940	19940	19940	0
224	20231214	155900	189553790	19940	19940	19940	19940	0
225	20231214	155800	189553790	19940	19940	19940	19940	0
226	20231214	155700	189553790	19940	19940	19940	19940	0
227	20231214	155600	189553790	19940	19940	19940	19940	0
228	20231214	155500	189553790	19940	19940	19940	19940	0
229	20231214	155400	189553790	19940	19940	19940	19940	0
230	20231214	155300	189553790	19940	19940	19940	19940	0
231	20231214	155200	189553790	19940	19940	19940	19940	0
232	20231214	155100	189553790	19940	19940	19940	19940	0
233	20231214	155000	189553790	19940	19940	19940	19940	0
234	20231214	154900	189553790	19940	19940	19940	19940	0
235	20231214	154800	189553790	19940	19940	19940	19940	0
236	20231214	154700	189553790	19940	19940	19940	19940	0
237	20231214	154600	189553790	19940	19940	19940	19940	0
238	20231214	154500	189553790	19940	19940	19940	19940	0
239	20231214	154400	189553790	19940	19940	19940	19940	0
240	20231214	154300	189553790	19940	19940	19940	19940	0
241	20231214	154200	189553790	19940	19940	19940	19940	0
242	20231214	154100	189553790	19940	19940	19940	19940	169
243	20231214	154000	189553790	19940	19940	19940	19940	0
244	20231214	153900	189553790	19940	19940	19940	19940	0
245	20231214	153800	189553790	19940	19940	19940	19940	0
246	20231214	153700	189553790	19940	19940	19940	19940	0
247	20231214	153600	189553790	19940	19940	19940	19940	0
248	20231214	153500	189553790	19940	19940	19940	19940	0
249	20231214	153400	189553790	19940	19940	19940	19940	0
250	20231214	153300	189553790	19940	19940	19940	19940	0
251	20231214	153200	189553790	19940	19940	19940	19940	0
252	20231214	153100	189553790	19940	19940	19940	19940	0
253	20231214	153000	189553790	19940	19940	19940	19940	169
254	20231214	152900	186183930	19930	19930	19930	19930	0
255	20231214	152800	186183930	19930	19930	19930	19930	0
256	20231214	152700	186183930	19930	19930	19930	19930	0
257	20231214	152600	186183930	19930	19930	19930	19930	0
258	20231214	152500	186183930	19930	19930	19930	19930	0
259	20231214	152400	186183930	19930	19930	19930	19930	0
260	20231214	152300	186183930	19930	19930	19930	19930	0
261	20231214	152200	186183930	19930	19930	19930	19930	0
262	20231214	152100	186183930	19930	19930	19930	19930	0
263	20231214	152000	186183930	19930	19930	19930	19930	0
264	20231214	151900	186183930	19930	19930	19930	19930	140
265	20231214	151800	183393730	19930	19930	19930	19920	133
266	20231214	151700	180743260	19920	19920	19920	19920	107
267	20231214	151600	178611820	19920	19920	19920	19920	100
268	20231214	151500	176619820	19920	19920	19920	19880	133
269	20231214	151400	173970880	19920	19920	19920	19920	85
270	20231214	151300	172277680	19920	19910	19920	19910	75
271	20231214	151200	170783870	19910	19910	19910	19910	45
272	20231214	151100	169887920	19910	19910	19910	19910	541
273	20231214	151000	159116610	19910	19910	19910	19890	77
274	20231214	150900	157583580	19910	19890	19910	19890	61
275	20231214	150800	156369090	19910	19910	19910	19890	92
276	20231214	150700	154537390	19910	19910	19910	19910	45
277	20231214	150600	153641440	19910	19910	19910	19910	45
278	20231214	150500	152745490	19910	19910	19910	19900	40
279	20231214	150400	151949140	19910	19910	19910	19910	10
280	20231214	150300	151750040	19910	19900	19910	19890	41
281	20231214	150200	150933850	19910	19910	19910	19910	20
282	20231214	150100	150535650	19910	19910	19910	19910	20
283	20231214	150000	150137450	19910	19890	19910	19890	81
284	20231214	145900	148525360	19910	19890	19910	19890	11
285	20231214	145800	148306370	19910	19890	19910	19890	21
286	20231214	145700	147888280	19910	19900	19910	19900	30
287	20231214	145600	147291080	19910	19890	19910	19890	11
288	20231214	145500	147072090	19910	19890	19910	19890	22
289	20231214	145400	146634110	19910	19910	19910	19910	0
290	20231214	145300	146634110	19910	19890	19910	19890	15
291	20231214	145200	146335560	19910	19890	19910	19890	11
292	20231214	145100	146116570	19910	19890	19910	19890	11
293	20231214	145000	145897580	19910	19890	19910	19890	81
294	20231214	144900	144285490	19910	19910	19910	19910	10
295	20231214	144800	144086390	19910	19910	19910	19890	23
296	20231214	144700	143628480	19910	19910	19910	19910	10
297	20231214	144600	143429380	19910	19900	19910	19900	10
298	20231214	144500	143230330	19910	19910	19910	19910	0
299	20231214	144400	143230330	19910	19910	19910	19910	10
300	20231214	144300	143031230	19910	19910	19910	19910	10
301	20231214	144200	142832130	19910	19910	19910	19910	0
302	20231214	144100	142832130	19910	19890	19910	19890	11
303	20231214	144000	142613140	19890	19890	19890	19890	1
304	20231214	143900	142593250	19910	19900	19910	19900	30
305	20231214	143800	141996050	19910	19910	19910	19910	12
306	20231214	143700	141757130	19910	19910	19910	19910	10
307	20231214	143600	141558030	19910	19910	19910	19910	10
308	20231214	143500	141358930	19910	19910	19910	19910	0
309	20231214	143400	141358930	19910	19910	19910	19910	20
310	20231214	143300	140960730	19910	19910	19910	19910	1
311	20231214	143200	140940820	19910	19910	19910	19910	10
312	20231214	143100	140741720	19910	19910	19910	19910	10
313	20231214	143000	140542620	19890	19910	19910	19890	11
314	20231214	142900	140323630	19910	19910	19910	19910	34
315	20231214	142800	139646690	19910	19910	19910	19910	12
316	20231214	142700	139407770	19910	19900	19910	19900	20
317	20231214	142600	139009580	19910	19910	19910	19910	10
318	20231214	142500	138810480	19900	19900	19900	19900	6
319	20231214	142400	138691080	19900	19910	19910	19900	29
320	20231214	142300	138113930	19910	19910	19910	19900	11
321	20231214	142200	137894930	19900	19900	19900	19900	0
322	20231214	142100	137894930	19900	19900	19900	19900	2
323	20231214	142000	137855130	19910	19910	19910	19910	0
324	20231214	141900	137855130	19910	19910	19910	19910	0
325	20231214	141800	137855130	19910	19910	19910	19910	2
326	20231214	141700	137815310	19910	19910	19910	19900	11
327	20231214	141600	137596310	19910	19900	19910	19900	11
328	20231214	141500	137377310	19900	19910	19910	19900	41
329	20231214	141400	136561010	19910	19910	19910	19910	0
330	20231214	141300	136561010	19910	19910	19910	19910	0
331	20231214	141200	136561010	19910	19910	19910	19910	2
332	20231214	141100	136521190	19900	19900	19900	19900	1
333	20231214	141000	136501290	19900	19900	19900	19900	0
334	20231214	140900	136501290	19900	19900	19900	19900	0
335	20231214	140800	136501290	19900	19900	19900	19900	0
336	20231214	140700	136501290	19900	19900	19900	19900	0
337	20231214	140600	136501290	19900	19900	19900	19900	0
338	20231214	140500	136501290	19900	19900	19900	19900	100
339	20231214	140400	134511290	19910	19910	19910	19910	0
340	20231214	140300	134511290	19910	19910	19910	19910	2
341	20231214	140200	134471470	19910	19910	19910	19910	7
342	20231214	140100	134332100	19900	19900	19900	19900	24
343	20231214	140000	133854500	19900	19910	19910	19900	31
344	20231214	135900	133237300	19910	19910	19910	19910	0
345	20231214	135800	133237300	19910	19910	19910	19910	2
346	20231214	135700	133197480	19910	19910	19910	19910	5
347	20231214	135600	133097930	19910	19910	19910	19910	0
348	20231214	135500	133097930	19910	19910	19910	19910	3
349	20231214	135400	133038200	19910	19910	19910	19910	0
350	20231214	135300	133038200	19910	19910	19910	19910	5
351	20231214	135200	132938650	19890	19890	19890	19890	0
352	20231214	135100	132938650	19890	19890	19890	19890	1
353	20231214	135000	132918760	19910	19910	19910	19910	0
354	20231214	134900	132918760	19910	19910	19910	19910	10
355	20231214	134800	132719660	19910	19910	19910	19910	1
356	20231214	134700	132699750	19910	19910	19910	19910	0
357	20231214	134600	132699750	19910	19910	19910	19910	0
358	20231214	134500	132699750	19910	19910	19910	19910	0
359	20231214	134400	132699750	19910	19910	19910	19910	5
360	20231214	134300	132600200	19890	19890	19890	19890	5
361	20231214	134200	132500750	19890	19890	19890	19890	0
362	20231214	134100	132500750	19890	19890	19890	19890	2
363	20231214	134000	132460970	19910	19910	19910	19910	0
364	20231214	133900	132460970	19910	19910	19910	19910	5
365	20231214	133800	132361420	19890	19890	19890	19890	0
366	20231214	133700	132361420	19890	19890	19890	19890	0
367	20231214	133600	132361420	19890	19890	19890	19890	0
368	20231214	133500	132361420	19890	19890	19890	19890	0
369	20231214	133400	132361420	19890	19890	19890	19890	3
370	20231214	133300	132301750	19910	19910	19910	19910	0
371	20231214	133200	132301750	19910	19910	19910	19910	5
372	20231214	133100	132202200	19890	19890	19890	19890	2
373	20231214	133000	132162420	19910	19910	19910	19910	0
374	20231214	132900	132162420	19910	19910	19910	19910	0
375	20231214	132800	132162420	19910	19910	19910	19910	2
376	20231214	132700	132122600	19910	19910	19910	19910	0
377	20231214	132600	132122600	19910	19910	19910	19910	0
378	20231214	132500	132122600	19910	19910	19910	19910	0
379	20231214	132400	132122600	19910	19910	19910	19910	5
380	20231214	132300	132023050	19890	19890	19890	19890	0
381	20231214	132200	132023050	19890	19910	19910	19890	7
382	20231214	132100	131883720	19890	19890	19890	19890	0
383	20231214	132000	131883720	19890	19890	19890	19890	2
384	20231214	131900	131843940	19900	19900	19900	19900	2
385	20231214	131800	131804140	19900	19900	19900	19900	16
386	20231214	131700	131485740	19900	19900	19900	19900	0
387	20231214	131600	131485740	19900	19900	19900	19900	0
388	20231214	131500	131485740	19900	19900	19900	19900	0
389	20231214	131400	131485740	19900	19900	19900	19900	0
390	20231214	131300	131485740	19900	19900	19900	19900	8
391	20231214	131200	131326540	19900	19900	19900	19900	1
392	20231214	131100	131306640	19900	19900	19900	19900	0
393	20231214	131000	131306640	19900	19900	19900	19900	13
394	20231214	130900	131047940	19900	19900	19900	19900	0
395	20231214	130800	131047940	19900	19900	19900	19900	0
396	20231214	130700	131047940	19900	19900	19900	19900	0
397	20231214	130600	131047940	19900	19900	19900	19900	5
398	20231214	130500	130948440	19900	19900	19900	19900	10
399	20231214	130400	130749440	19910	19900	19910	19900	15
400	20231214	130300	130450890	19910	19910	19910	19910	0
401	20231214	130200	130450890	19910	19910	19910	19910	0
402	20231214	130100	130450890	19910	19910	19910	19910	0
403	20231214	130000	130450890	19910	19910	19910	19910	5
404	20231214	125900	130351340	19910	19910	19910	19910	0
405	20231214	125800	130351340	19910	19910	19910	19910	2
406	20231214	125700	130311520	19910	19910	19910	19910	0
407	20231214	125600	130311520	19910	19910	19910	19910	0
408	20231214	125500	130311520	19910	19910	19910	19910	0
409	20231214	125400	130311520	19910	19910	19910	19910	0
410	20231214	125300	130311520	19910	19910	19910	19910	5
411	20231214	125200	130211970	19900	19900	19900	19900	0
412	20231214	125100	130211970	19900	19900	19900	19900	0
413	20231214	125000	130211970	19900	19900	19900	19900	0
414	20231214	124900	130211970	19900	19900	19900	19900	0
415	20231214	124800	130211970	19900	19900	19900	19900	0
416	20231214	124700	130211970	19900	19900	19900	19900	0
417	20231214	124600	130211970	19900	19900	19900	19900	0
418	20231214	124500	130211970	19900	19900	19900	19900	1
419	20231214	124400	130192070	19910	19910	19910	19910	0
420	20231214	124300	130192070	19910	19910	19910	19910	0
421	20231214	124200	130192070	19910	19910	19910	19910	5
422	20231214	124100	130092520	19910	19910	19910	19910	0
423	20231214	124000	130092520	19910	19910	19910	19910	0
424	20231214	123900	130092520	19910	19910	19910	19910	0
425	20231214	123800	130092520	19910	19910	19910	19910	1
426	20231214	123700	130072610	19910	19910	19910	19910	0
427	20231214	123600	130072610	19910	19910	19910	19910	0
428	20231214	123500	130072610	19910	19910	19910	19910	5
429	20231214	123400	129973060	19900	19900	19900	19900	10
430	20231214	123300	129774060	19910	19900	19910	19900	6
431	20231214	123200	129654610	19910	19910	19910	19910	0
432	20231214	123100	129654610	19910	19910	19910	19910	0
433	20231214	123000	129654610	19910	19910	19910	19910	0
434	20231214	122900	129654610	19910	19910	19910	19910	0
435	20231214	122800	129654610	19910	19910	19910	19910	3
436	20231214	122700	129594880	19910	19910	19910	19910	5
437	20231214	122600	129495330	19910	19910	19910	19910	0
438	20231214	122500	129495330	19910	19910	19910	19910	5
439	20231214	122400	129395780	19910	19910	19910	19910	0
440	20231214	122300	129395780	19910	19910	19910	19910	0
441	20231214	122200	129395780	19910	19910	19910	19910	0
442	20231214	122100	129395780	19910	19910	19910	19910	0
443	20231214	122000	129395780	19910	19910	19910	19910	5
444	20231214	121900	129296230	19910	19910	19910	19910	0
445	20231214	121800	129296230	19910	19910	19910	19910	2
446	20231214	121700	129256410	19910	19910	19910	19910	0
447	20231214	121600	129256410	19910	19910	19910	19910	0
448	20231214	121500	129256410	19910	19910	19910	19910	0
449	20231214	121400	129256410	19910	19910	19910	19910	0
450	20231214	121300	129256410	19910	19910	19910	19910	0
451	20231214	121200	129256410	19910	19910	19910	19910	0
452	20231214	121100	129256410	19910	19910	19910	19910	0
453	20231214	121000	129256410	19910	19880	19910	19880	104
454	20231214	120900	127188740	19910	19910	19910	19910	0
455	20231214	120800	127188740	19910	19910	19910	19910	2
456	20231214	120700	127148920	19910	19910	19910	19910	5
457	20231214	120600	127049370	19880	19880	19880	19880	0
458	20231214	120500	127049370	19880	19900	19900	19880	15
459	20231214	120400	126751110	19900	19900	19900	19900	0
460	20231214	120300	126751110	19900	19900	19900	19900	0
461	20231214	120200	126751110	19900	19900	19900	19900	0
462	20231214	120100	126751110	19900	19900	19900	19900	5
463	20231214	120000	126651610	19900	19900	19900	19900	0
464	20231214	115900	126651610	19900	19900	19900	19900	0
465	20231214	115800	126651610	19900	19900	19900	19900	0
466	20231214	115700	126651610	19900	19900	19900	19900	0
467	20231214	115600	126651610	19900	19900	19900	19900	0
468	20231214	115500	126651610	19900	19900	19900	19900	0
469	20231214	115400	126651610	19900	19900	19900	19900	0
470	20231214	115300	126651610	19900	19900	19900	19900	1
471	20231214	115200	126631710	19910	19900	19910	19900	101
472	20231214	115100	124620810	19900	19910	19910	19900	11
473	20231214	115000	124401860	19890	19900	19900	19890	25
474	20231214	114900	123904570	19910	19910	19910	19910	0
475	20231214	114800	123904570	19910	19910	19910	19910	11
476	20231214	114700	123685560	19910	19910	19910	19910	5
477	20231214	114600	123586010	19900	19900	19900	19900	0
478	20231214	114500	123586010	19900	19900	19900	19900	5
479	20231214	114400	123486510	19910	19910	19910	19910	0
480	20231214	114300	123486510	19910	19910	19910	19910	0
481	20231214	114200	123486510	19910	19900	19910	19900	58
482	20231214	114100	122331740	19900	19910	19910	19900	9
483	20231214	114000	122152560	19910	19910	19910	19910	10
484	20231214	113900	121953460	19920	19920	19920	19920	0
485	20231214	113800	121953460	19920	19920	19920	19920	2
486	20231214	113700	121913620	19920	19920	19920	19920	0
487	20231214	113600	121913620	19920	19920	19920	19920	2
488	20231214	113500	121873780	19920	19920	19920	19920	0
489	20231214	113400	121873780	19920	19920	19920	19920	0
490	20231214	113300	121873780	19920	19920	19920	19920	0
491	20231214	113200	121873780	19920	19920	19920	19920	5
492	20231214	113100	121774180	19920	19920	19920	19920	0
493	20231214	113000	121774180	19920	19920	19920	19920	0
494	20231214	112900	121774180	19920	19920	19920	19920	5
495	20231214	112800	121674580	19920	19920	19920	19920	8
496	20231214	112700	121515220	19920	19920	19920	19920	0
497	20231214	112600	121515220	19920	19920	19920	19920	0
498	20231214	112500	121515220	19920	19920	19920	19920	0
499	20231214	112400	121515220	19920	19920	19920	19920	5
500	20231214	112300	121415620	19880	19880	19880	19880	0
501	20231214	112200	121415620	19880	19880	19880	19880	1
502	20231214	112100	121395740	19920	19920	19920	19920	0
503	20231214	112000	121395740	19920	19920	19920	19920	0
504	20231214	111900	121395740	19920	19920	19920	19920	0
505	20231214	111800	121395740	19920	19920	19920	19920	2
506	20231214	111700	121355900	19920	19920	19920	19920	0
507	20231214	111600	121355900	19920	19920	19920	19920	6
508	20231214	111500	121236380	19880	19880	19880	19880	0
509	20231214	111400	121236380	19880	19920	19920	19880	307
510	20231214	111300	115120980	19910	19910	19910	19910	0
511	20231214	111200	115120980	19910	19910	19910	19910	203
512	20231214	111100	111079250	19910	19910	19910	19910	5
513	20231214	111000	110979700	19910	19910	19910	19910	0
514	20231214	110900	110979700	19910	19910	19910	19910	0
515	20231214	110800	110979700	19910	19910	19910	19910	8
516	20231214	110700	110820420	19910	19910	19910	19910	0
517	20231214	110600	110820420	19910	19910	19910	19910	0
518	20231214	110500	110820420	19910	19910	19910	19910	0
519	20231214	110400	110820420	19910	19900	19910	19900	505
520	20231214	110300	100770900	19900	19870	19900	19870	6
521	20231214	110200	100651530	19900	19900	19900	19900	0
522	20231214	110100	100651530	19900	19900	19900	19900	0
523	20231214	110000	100651530	19900	19900	19900	19900	0
524	20231214	105900	100651530	19900	19900	19900	19900	1
525	20231214	105800	100631630	19900	19900	19900	19900	2
526	20231214	105700	100591830	19900	19900	19900	19900	0
527	20231214	105600	100591830	19900	19900	19900	19900	5
528	20231214	105500	100492330	19900	19900	19900	19900	1
529	20231214	105400	100472430	19900	19900	19900	19900	1
530	20231214	105300	100452530	19890	19890	19890	19890	0
531	20231214	105200	100452530	19890	19890	19890	19890	0
532	20231214	105100	100452530	19890	19890	19890	19890	0
533	20231214	105000	100452530	19890	19890	19890	19890	16
534	20231214	104900	100134290	19890	19890	19890	19890	1
535	20231214	104800	100114400	19900	19900	19900	19900	2
536	20231214	104700	100074600	19900	19900	19900	19900	0
537	20231214	104600	100074600	19900	19900	19900	19900	5
538	20231214	104500	99975100	19860	19860	19860	19860	0
539	20231214	104400	99975100	19860	19860	19860	19860	0
540	20231214	104300	99975100	19860	19860	19860	19860	0
541	20231214	104200	99975100	19860	19860	19860	19860	0
542	20231214	104100	99975100	19860	19860	19860	19860	10
543	20231214	104000	99776500	19860	19890	19890	19860	42
544	20231214	103900	98941870	19890	19890	19890	19890	3
545	20231214	103800	98882200	19900	19900	19900	19900	4
546	20231214	103700	98802600	19900	19900	19900	19900	0
547	20231214	103600	98802600	19900	19900	19900	19900	5
548	20231214	103500	98703100	19890	19890	19890	19890	47
549	20231214	103400	97768270	19890	19890	19890	19890	0
550	20231214	103300	97768270	19890	19880	19890	19880	143
551	20231214	103200	94924320	19880	19880	19880	19880	0
552	20231214	103100	94924320	19880	19880	19880	19880	0
553	20231214	103000	94924320	19880	19880	19880	19880	1
554	20231214	102900	94904440	19850	19850	19850	19850	0
555	20231214	102800	94904440	19850	19850	19850	19850	0
556	20231214	102700	94904440	19850	19850	19850	19850	0
557	20231214	102600	94904440	19850	19850	19850	19850	7
558	20231214	102500	94765490	19890	19890	19890	19890	0
559	20231214	102400	94765490	19890	19890	19890	19890	0
560	20231214	102300	94765490	19890	19890	19890	19840	261
561	20231214	102200	89586020	19870	19870	19870	19870	0
562	20231214	102100	89586020	19870	19870	19870	19870	0
563	20231214	102000	89586020	19870	19890	19890	19870	11
564	20231214	101900	89367250	19890	19890	19890	19890	0
565	20231214	101800	89367250	19890	19890	19890	19880	18
566	20231214	101700	89009350	19890	19890	19890	19890	3
567	20231214	101600	88949680	19880	19880	19880	19880	0
568	20231214	101500	88949680	19880	19880	19880	19880	4
569	20231214	101400	88870160	19890	19890	19890	19890	0
570	20231214	101300	88870160	19890	19890	19890	19890	0
571	20231214	101200	88870160	19890	19890	19890	19890	0
572	20231214	101100	88870160	19890	19880	19890	19880	7
573	20231214	101000	88730990	19880	19880	19880	19880	44
574	20231214	100900	87856270	19890	19880	19890	19880	5
575	20231214	100800	87756830	19880	19880	19880	19880	3
576	20231214	100700	87697190	19880	19880	19880	19880	197
577	20231214	100600	83780830	19890	19890	19890	19890	0
578	20231214	100500	83780830	19890	19890	19890	19890	0
579	20231214	100400	83780830	19890	19890	19890	19890	0
580	20231214	100300	83780830	19890	19890	19890	19890	1
581	20231214	100200	83760940	19890	19880	19890	19880	6
582	20231214	100100	83641610	19890	19890	19890	19890	105
583	20231214	100000	81553160	19890	19890	19890	19890	10
584	20231214	095900	81354260	19890	19890	19890	19890	5
585	20231214	095800	81254810	19890	19890	19890	19890	4
586	20231214	095700	81175250	19890	19890	19890	19890	0
587	20231214	095600	81175250	19890	19890	19890	19890	0
588	20231214	095500	81175250	19890	19890	19890	19890	6
589	20231214	095400	81055910	19890	19890	19890	19890	0
590	20231214	095300	81055910	19890	19890	19890	19890	0
591	20231214	095200	81055910	19890	19890	19890	19890	0
592	20231214	095100	81055910	19890	19890	19890	19890	5
593	20231214	095000	80956460	19880	19870	19890	19870	328
594	20231214	094900	74435960	19870	19870	19870	19870	0
595	20231214	094800	74435960	19870	19860	19870	19860	10
596	20231214	094700	74237310	19860	19860	19860	19860	5
597	20231214	094600	74138010	19860	19860	19860	19860	0
598	20231214	094500	74138010	19860	19860	19860	19860	5
599	20231214	094400	74038710	19870	19870	19870	19870	0
600	20231214	094300	74038710	19870	19870	19870	19870	5
601	20231214	094200	73939360	19870	19870	19870	19870	0
602	20231214	094100	73939360	19870	19870	19870	19870	0
603	20231214	094000	73939360	19870	19870	19870	19870	11
604	20231214	093900	73720790	19870	19870	19870	19870	100
605	20231214	093800	71733790	19870	19870	19870	19850	18
606	20231214	093700	71376260	19870	19870	19870	19870	5
607	20231214	093600	71276910	19860	19870	19870	19860	11
608	20231214	093500	71058350	19870	19870	19870	19870	5
609	20231214	093400	70959000	19870	19870	19870	19870	0
610	20231214	093300	70959000	19870	19870	19870	19870	0
611	20231214	093200	70959000	19870	19870	19870	19870	110
612	20231214	093100	68773300	19860	19860	19860	19860	45
613	20231214	093000	67879600	19860	19860	19860	19860	0
614	20231214	092900	67879600	19860	19860	19860	19860	0
615	20231214	092800	67879600	19860	19860	19860	19860	3
616	20231214	092700	67820020	19860	19860	19860	19860	43
617	20231214	092600	66966040	19860	19860	19860	19860	0
618	20231214	092500	66966040	19860	19860	19860	19860	5
619	20231214	092400	66866740	19870	19870	19870	19870	5
620	20231214	092300	66767390	19840	19840	19870	19840	83
621	20231214	092200	65120520	19850	19860	19860	19850	2002
622	20231214	092100	25370810	19870	19870	19870	19870	0
623	20231214	092000	25370810	19870	19870	19870	19870	30
624	20231214	091900	24774710	19870	19870	19870	19870	100
625	20231214	091800	22787710	19870	19860	19870	19850	7
626	20231214	091700	22648680	19860	19850	19860	19810	155
627	20231214	091600	19577750	19860	19860	19860	19860	5
628	20231214	091500	19478450	19860	19860	19860	19860	143
629	20231214	091400	16638470	19870	19870	19870	19870	0
630	20231214	091300	16638470	19870	19870	19870	19870	5
631	20231214	091200	16539120	19870	19870	19870	19870	0
632	20231214	091100	16539120	19870	19870	19870	19870	105
633	20231214	091000	14452770	19870	19900	19930	19870	130
634	20231214	090900	11867720	19870	19870	19870	19870	0
635	20231214	090800	11867720	19870	19890	19890	19870	162
636	20231214	090700	8648540	19890	19890	19900	19890	23
637	20231214	090600	8191040	19890	19890	19900	19890	79
638	20231214	090500	6619130	19890	19890	19900	19890	161
639	20231214	090400	3415720	19870	19870	19890	19870	3
640	20231214	090300	3356090	19860	19860	19860	19860	4
641	20231214	090200	3276650	19860	19860	19860	19860	6
642	20231214	090100	3157490	19840	19860	19860	19840	99
643	20231214	090000	1191490	19860	19860	19860	19830	60