KissMeData/043370/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192400	290678000	8890	8890	8890	8890	265
3	20231214	192300	290678000	8890	8890	8890	8890	0
4	20231214	192200	290678000	8890	8890	8890	8890	0
5	20231214	192100	290678000	8890	8890	8890	8890	0
6	20231214	192000	290678000	8890	8890	8890	8890	0
7	20231214	191900	290678000	8890	8890	8890	8890	0
8	20231214	191800	290678000	8890	8890	8890	8890	0
9	20231214	191700	290678000	8890	8890	8890	8890	0
10	20231214	191600	290678000	8890	8890	8890	8890	0
11	20231214	191500	290678000	8890	8890	8890	8890	0
12	20231214	191400	290678000	8890	8890	8890	8890	0
13	20231214	191300	290678000	8890	8890	8890	8890	0
14	20231214	191200	290678000	8890	8890	8890	8890	0
15	20231214	191100	290678000	8890	8890	8890	8890	0
16	20231214	191000	290678000	8890	8890	8890	8890	0
17	20231214	190900	290678000	8890	8890	8890	8890	0
18	20231214	190800	290678000	8890	8890	8890	8890	0
19	20231214	190700	290678000	8890	8890	8890	8890	0
20	20231214	190600	290678000	8890	8890	8890	8890	0
21	20231214	190500	290678000	8890	8890	8890	8890	0
22	20231214	190400	290678000	8890	8890	8890	8890	0
23	20231214	190300	290678000	8890	8890	8890	8890	0
24	20231214	190200	290678000	8890	8890	8890	8890	0
25	20231214	190100	290678000	8890	8890	8890	8890	0
26	20231214	190000	290678000	8890	8890	8890	8890	0
27	20231214	185900	290678000	8890	8890	8890	8890	0
28	20231214	185800	290678000	8890	8890	8890	8890	0
29	20231214	185700	290678000	8890	8890	8890	8890	0
30	20231214	185600	290678000	8890	8890	8890	8890	0
31	20231214	185500	290678000	8890	8890	8890	8890	0
32	20231214	185400	290678000	8890	8890	8890	8890	265
33	20231214	185300	290678000	8890	8890	8890	8890	0
34	20231214	185200	290678000	8890	8890	8890	8890	0
35	20231214	185100	290678000	8890	8890	8890	8890	0
36	20231214	185000	290678000	8890	8890	8890	8890	0
37	20231214	184900	290678000	8890	8890	8890	8890	0
38	20231214	184800	290678000	8890	8890	8890	8890	0
39	20231214	184700	290678000	8890	8890	8890	8890	0
40	20231214	184600	290678000	8890	8890	8890	8890	0
41	20231214	184500	290678000	8890	8890	8890	8890	0
42	20231214	184400	290678000	8890	8890	8890	8890	0
43	20231214	184300	290678000	8890	8890	8890	8890	0
44	20231214	184200	290678000	8890	8890	8890	8890	0
45	20231214	184100	290678000	8890	8890	8890	8890	0
46	20231214	184000	290678000	8890	8890	8890	8890	0
47	20231214	183900	290678000	8890	8890	8890	8890	0
48	20231214	183800	290678000	8890	8890	8890	8890	0
49	20231214	183700	290678000	8890	8890	8890	8890	0
50	20231214	183600	290678000	8890	8890	8890	8890	0
51	20231214	183500	290678000	8890	8890	8890	8890	0
52	20231214	183400	290678000	8890	8890	8890	8890	0
53	20231214	183300	290678000	8890	8890	8890	8890	0
54	20231214	183200	290678000	8890	8890	8890	8890	0
55	20231214	183100	290678000	8890	8890	8890	8890	0
56	20231214	183000	290678000	8890	8890	8890	8890	0
57	20231214	182900	290678000	8890	8890	8890	8890	0
58	20231214	182800	290678000	8890	8890	8890	8890	0
59	20231214	182700	290678000	8890	8890	8890	8890	0
60	20231214	182600	290678000	8890	8890	8890	8890	0
61	20231214	182500	290678000	8890	8890	8890	8890	0
62	20231214	182400	290678000	8890	8890	8890	8890	265
63	20231214	182300	290678000	8890	8890	8890	8890	0
64	20231214	182200	290678000	8890	8890	8890	8890	0
65	20231214	182100	290678000	8890	8890	8890	8890	0
66	20231214	182000	290678000	8890	8890	8890	8890	0
67	20231214	181900	290678000	8890	8890	8890	8890	0
68	20231214	181800	290678000	8890	8890	8890	8890	0
69	20231214	181700	290678000	8890	8890	8890	8890	0
70	20231214	181600	290678000	8890	8890	8890	8890	0
71	20231214	181500	290678000	8890	8890	8890	8890	0
72	20231214	181400	290678000	8890	8890	8890	8890	0
73	20231214	181300	290678000	8890	8890	8890	8890	0
74	20231214	181200	290678000	8890	8890	8890	8890	0
75	20231214	181100	290678000	8890	8890	8890	8890	0
76	20231214	181000	290678000	8890	8890	8890	8890	0
77	20231214	180900	290678000	8890	8890	8890	8890	0
78	20231214	180800	290678000	8890	8890	8890	8890	0
79	20231214	180700	290678000	8890	8890	8890	8890	0
80	20231214	180600	290678000	8890	8890	8890	8890	0
81	20231214	180500	290678000	8890	8890	8890	8890	0
82	20231214	180400	290678000	8890	8890	8890	8890	0
83	20231214	180300	290678000	8890	8890	8890	8890	0
84	20231214	180200	290678000	8890	8890	8890	8890	0
85	20231214	180100	290678000	8890	8890	8890	8890	0
86	20231214	180000	290678000	8890	8890	8890	8890	0
87	20231214	175900	290678000	8890	8890	8890	8890	0
88	20231214	175800	290678000	8890	8890	8890	8890	0
89	20231214	175700	290678000	8890	8890	8890	8890	0
90	20231214	175600	290678000	8890	8890	8890	8890	0
91	20231214	175500	290678000	8890	8890	8890	8890	0
92	20231214	175400	290678000	8890	8890	8890	8890	265
93	20231214	175300	290678000	8890	8890	8890	8890	0
94	20231214	175200	290678000	8890	8890	8890	8890	0
95	20231214	175100	290678000	8890	8890	8890	8890	0
96	20231214	175000	290678000	8890	8890	8890	8890	0
97	20231214	174900	290678000	8890	8890	8890	8890	0
98	20231214	174800	290678000	8890	8890	8890	8890	0
99	20231214	174700	290678000	8890	8890	8890	8890	0
100	20231214	174600	290678000	8890	8890	8890	8890	0
101	20231214	174500	290678000	8890	8890	8890	8890	0
102	20231214	174400	290678000	8890	8890	8890	8890	0
103	20231214	174300	290678000	8890	8890	8890	8890	0
104	20231214	174200	290678000	8890	8890	8890	8890	0
105	20231214	174100	290678000	8890	8890	8890	8890	0
106	20231214	174000	290678000	8890	8890	8890	8890	0
107	20231214	173900	290678000	8890	8890	8890	8890	0
108	20231214	173800	290678000	8890	8890	8890	8890	0
109	20231214	173700	290678000	8890	8890	8890	8890	0
110	20231214	173600	290678000	8890	8890	8890	8890	0
111	20231214	173500	290678000	8890	8890	8890	8890	0
112	20231214	173400	290678000	8890	8890	8890	8890	0
113	20231214	173300	290678000	8890	8890	8890	8890	0
114	20231214	173200	290678000	8890	8890	8890	8890	0
115	20231214	173100	290678000	8890	8890	8890	8890	0
116	20231214	173000	290678000	8890	8890	8890	8890	0
117	20231214	172900	290678000	8890	8890	8890	8890	0
118	20231214	172800	290678000	8890	8890	8890	8890	0
119	20231214	172700	290678000	8890	8890	8890	8890	0
120	20231214	172600	290678000	8890	8890	8890	8890	0
121	20231214	172500	290678000	8890	8890	8890	8890	0
122	20231214	172400	290678000	8890	8890	8890	8890	265
123	20231214	172300	290678000	8890	8890	8890	8890	0
124	20231214	172200	290678000	8890	8890	8890	8890	0
125	20231214	172100	290678000	8890	8890	8890	8890	0
126	20231214	172000	290678000	8890	8890	8890	8890	0
127	20231214	171900	290678000	8890	8890	8890	8890	0
128	20231214	171800	290678000	8890	8890	8890	8890	0
129	20231214	171700	290678000	8890	8890	8890	8890	0
130	20231214	171600	290678000	8890	8890	8890	8890	0
131	20231214	171500	290678000	8890	8890	8890	8890	0
132	20231214	171400	290678000	8890	8890	8890	8890	0
133	20231214	171300	290678000	8890	8890	8890	8890	0
134	20231214	171200	290678000	8890	8890	8890	8890	0
135	20231214	171100	290678000	8890	8890	8890	8890	0
136	20231214	171000	290678000	8890	8890	8890	8890	0
137	20231214	170900	290678000	8890	8890	8890	8890	0
138	20231214	170800	290678000	8890	8890	8890	8890	0
139	20231214	170700	290678000	8890	8890	8890	8890	0
140	20231214	170600	290678000	8890	8890	8890	8890	0
141	20231214	170500	290678000	8890	8890	8890	8890	0
142	20231214	170400	290678000	8890	8890	8890	8890	0
143	20231214	170300	290678000	8890	8890	8890	8890	0
144	20231214	170200	290678000	8890	8890	8890	8890	0
145	20231214	170100	290678000	8890	8890	8890	8890	0
146	20231214	170000	290678000	8890	8890	8890	8890	0
147	20231214	165900	290678000	8890	8890	8890	8890	0
148	20231214	165800	290678000	8890	8890	8890	8890	0
149	20231214	165700	290678000	8890	8890	8890	8890	0
150	20231214	165600	290678000	8890	8890	8890	8890	0
151	20231214	165500	290678000	8890	8890	8890	8890	0
152	20231214	165400	290678000	8890	8890	8890	8890	265
153	20231214	165300	290678000	8890	8890	8890	8890	0
154	20231214	165200	290678000	8890	8890	8890	8890	0
155	20231214	165100	290678000	8890	8890	8890	8890	0
156	20231214	165000	290678000	8890	8890	8890	8890	0
157	20231214	164900	290678000	8890	8890	8890	8890	0
158	20231214	164800	290678000	8890	8890	8890	8890	0
159	20231214	164700	290678000	8890	8890	8890	8890	0
160	20231214	164600	290678000	8890	8890	8890	8890	0
161	20231214	164500	290678000	8890	8890	8890	8890	0
162	20231214	164400	290678000	8890	8890	8890	8890	0
163	20231214	164300	290678000	8890	8890	8890	8890	0
164	20231214	164200	290678000	8890	8890	8890	8890	0
165	20231214	164100	290678000	8890	8890	8890	8890	0
166	20231214	164000	290678000	8890	8890	8890	8890	0
167	20231214	163900	290678000	8890	8890	8890	8890	0
168	20231214	163800	290678000	8890	8890	8890	8890	0
169	20231214	163700	290678000	8890	8890	8890	8890	0
170	20231214	163600	290678000	8890	8890	8890	8890	0
171	20231214	163500	290678000	8890	8890	8890	8890	0
172	20231214	163400	290678000	8890	8890	8890	8890	0
173	20231214	163300	290678000	8890	8890	8890	8890	0
174	20231214	163200	290678000	8890	8890	8890	8890	0
175	20231214	163100	290678000	8890	8890	8890	8890	0
176	20231214	163000	290678000	8890	8890	8890	8890	0
177	20231214	162900	290678000	8890	8890	8890	8890	0
178	20231214	162800	290678000	8890	8890	8890	8890	0
179	20231214	162700	290678000	8890	8890	8890	8890	0
180	20231214	162600	290678000	8890	8890	8890	8890	0
181	20231214	162500	290678000	8890	8890	8890	8890	0
182	20231214	162400	290678000	8890	8890	8890	8890	265
183	20231214	162300	290678000	8890	8890	8890	8890	0
184	20231214	162200	290678000	8890	8890	8890	8890	0
185	20231214	162100	290678000	8890	8890	8890	8890	0
186	20231214	162000	290678000	8890	8890	8890	8890	0
187	20231214	161900	290678000	8890	8890	8890	8890	0
188	20231214	161800	290678000	8890	8890	8890	8890	0
189	20231214	161700	290678000	8890	8890	8890	8890	0
190	20231214	161600	290678000	8890	8890	8890	8890	0
191	20231214	161500	290678000	8890	8890	8890	8890	0
192	20231214	161400	290678000	8890	8890	8890	8890	0
193	20231214	161300	290678000	8890	8890	8890	8890	0
194	20231214	161200	290678000	8890	8890	8890	8890	0
195	20231214	161100	290678000	8890	8890	8890	8890	0
196	20231214	161000	290678000	8890	8890	8890	8890	0
197	20231214	160900	290678000	8890	8890	8890	8890	0
198	20231214	160800	290678000	8890	8890	8890	8890	0
199	20231214	160700	290678000	8890	8890	8890	8890	0
200	20231214	160600	290678000	8890	8890	8890	8890	0
201	20231214	160500	290678000	8890	8890	8890	8890	0
202	20231214	160400	290678000	8890	8890	8890	8890	0
203	20231214	160300	290678000	8890	8890	8890	8890	0
204	20231214	160200	290678000	8890	8890	8890	8890	0
205	20231214	160100	290678000	8890	8890	8890	8890	0
206	20231214	160000	290678000	8890	8890	8890	8890	0
207	20231214	155900	290678000	8890	8890	8890	8890	0
208	20231214	155800	290678000	8890	8890	8890	8890	0
209	20231214	155700	290678000	8890	8890	8890	8890	0
210	20231214	155600	290678000	8890	8890	8890	8890	0
211	20231214	155500	290678000	8890	8890	8890	8890	0
212	20231214	155400	290678000	8890	8890	8890	8890	265
213	20231214	155300	290678000	8890	8890	8890	8890	0
214	20231214	155200	290678000	8890	8890	8890	8890	0
215	20231214	155100	290678000	8890	8890	8890	8890	0
216	20231214	155000	290678000	8890	8890	8890	8890	0
217	20231214	154900	290678000	8890	8890	8890	8890	0
218	20231214	154800	290678000	8890	8890	8890	8890	0
219	20231214	154700	290678000	8890	8890	8890	8890	0
220	20231214	154600	290678000	8890	8890	8890	8890	0
221	20231214	154500	290678000	8890	8890	8890	8890	0
222	20231214	154400	290678000	8890	8890	8890	8890	0
223	20231214	154300	290678000	8890	8890	8890	8890	0
224	20231214	154200	290678000	8890	8890	8890	8890	0
225	20231214	154100	290678000	8890	8890	8890	8890	0
226	20231214	154000	290678000	8890	8890	8890	8890	0
227	20231214	153900	290678000	8890	8890	8890	8890	0
228	20231214	153800	290678000	8890	8890	8890	8890	0
229	20231214	153700	290678000	8890	8890	8890	8890	0
230	20231214	153600	290678000	8890	8890	8890	8890	0
231	20231214	153500	290678000	8890	8890	8890	8890	0
232	20231214	153400	290678000	8890	8890	8890	8890	0
233	20231214	153300	290678000	8890	8890	8890	8890	0
234	20231214	153200	290678000	8890	8890	8890	8890	0
235	20231214	153100	290678000	8890	8890	8890	8890	0
236	20231214	153000	290678000	8890	8890	8890	8890	265
237	20231214	152900	288322150	8890	8890	8890	8890	0
238	20231214	152800	288322150	8890	8890	8890	8890	0
239	20231214	152700	288322150	8890	8890	8890	8890	0
240	20231214	152600	288322150	8890	8890	8890	8890	0
241	20231214	152500	288322150	8890	8890	8890	8890	0
242	20231214	152400	288322150	8890	8890	8890	8890	0
243	20231214	152300	288322150	8890	8890	8890	8890	0
244	20231214	152200	288322150	8890	8890	8890	8890	0
245	20231214	152100	288322150	8890	8890	8890	8890	0
246	20231214	152000	288322150	8890	8890	8890	8890	0
247	20231214	151900	288322150	8890	8890	8890	8890	0
248	20231214	151800	288322150	8890	8890	8890	8890	3
249	20231214	151700	288295480	8890	8890	8890	8890	10
250	20231214	151600	288206580	8890	8890	8890	8890	0
251	20231214	151500	288206580	8890	8890	8890	8890	0
252	20231214	151400	288206580	8890	8880	8890	8880	366
253	20231214	151300	284956480	8880	8880	8880	8880	139
254	20231214	151200	283722160	8890	8880	8890	8880	508
255	20231214	151100	279211040	8880	8830	8880	8830	155
256	20231214	151000	277837390	8850	8840	8850	8840	400
257	20231214	150900	274298310	8850	8850	8850	8850	0
258	20231214	150800	274298310	8850	8850	8850	8850	0
259	20231214	150700	274298310	8850	8850	8850	8850	0
260	20231214	150600	274298310	8850	8850	8850	8850	2
261	20231214	150500	274280610	8830	8830	8830	8830	155
262	20231214	150400	272911960	8850	8850	8850	8850	0
263	20231214	150300	272911960	8850	8850	8850	8850	0
264	20231214	150200	272911960	8850	8850	8850	8850	0
265	20231214	150100	272911960	8850	8850	8850	8850	0
266	20231214	150000	272911960	8850	8850	8850	8850	0
267	20231214	145900	272911960	8850	8850	8850	8850	0
268	20231214	145800	272911960	8850	8850	8850	8850	13
269	20231214	145700	272796910	8850	8850	8850	8850	0
270	20231214	145600	272796910	8850	8850	8850	8850	0
271	20231214	145500	272796910	8850	8850	8850	8850	0
272	20231214	145400	272796910	8850	8850	8850	8850	0
273	20231214	145300	272796910	8850	8850	8850	8850	0
274	20231214	145200	272796910	8850	8850	8850	8850	0
275	20231214	145100	272796910	8850	8850	8850	8850	0
276	20231214	145000	272796910	8850	8850	8850	8850	0
277	20231214	144900	272796910	8850	8850	8850	8850	0
278	20231214	144800	272796910	8850	8850	8850	8850	1
279	20231214	144700	272788060	8860	8860	8860	8860	0
280	20231214	144600	272788060	8860	8860	8860	8860	0
281	20231214	144500	272788060	8860	8860	8860	8860	0
282	20231214	144400	272788060	8860	8860	8860	8860	0
283	20231214	144300	272788060	8860	8860	8860	8860	0
284	20231214	144200	272788060	8860	8850	8860	8850	352
285	20231214	144100	269671270	8850	8850	8850	8850	0
286	20231214	144000	269671270	8850	8850	8850	8850	0
287	20231214	143900	269671270	8850	8850	8850	8850	0
288	20231214	143800	269671270	8850	8850	8850	8850	3
289	20231214	143700	269644720	8850	8850	8850	8850	0
290	20231214	143600	269644720	8850	8850	8850	8850	0
291	20231214	143500	269644720	8850	8850	8850	8850	0
292	20231214	143400	269644720	8850	8850	8850	8850	0
293	20231214	143300	269644720	8850	8850	8850	8850	10
294	20231214	143200	269556220	8860	8860	8860	8860	0
295	20231214	143100	269556220	8860	8860	8860	8860	0
296	20231214	143000	269556220	8860	8860	8860	8860	0
297	20231214	142900	269556220	8860	8860	8860	8860	0
298	20231214	142800	269556220	8860	8830	8860	8830	120
299	20231214	142700	268495600	8840	8840	8840	8840	0
300	20231214	142600	268495600	8840	8840	8840	8840	1
301	20231214	142500	268486760	8830	8830	8830	8830	14
302	20231214	142400	268363140	8830	8840	8840	8830	81
303	20231214	142300	267647580	8840	8840	8840	8840	245
304	20231214	142200	265481780	8840	8840	8840	8840	0
305	20231214	142100	265481780	8840	8820	8840	8820	52
306	20231214	142000	265023080	8850	8830	8850	8830	516
307	20231214	141900	260466750	8830	8840	8850	8830	1819
308	20231214	141800	244400040	8900	8840	8900	8840	251
309	20231214	141700	242174320	8850	8850	8850	8850	2
310	20231214	141600	242156620	8830	8830	8830	8830	0
311	20231214	141500	242156620	8830	8830	8830	8830	49
312	20231214	141400	241723950	8850	8850	8850	8850	1
313	20231214	141300	241715100	8830	8830	8830	8830	0
314	20231214	141200	241715100	8830	8830	8830	8830	49
315	20231214	141100	241282430	8890	8850	8890	8850	610
316	20231214	141000	235872720	8850	8850	8850	8850	0
317	20231214	140900	235872720	8850	8830	8850	8830	51
318	20231214	140800	235422350	8850	8850	8850	8850	13
319	20231214	140700	235307300	8850	8850	8850	8850	0
320	20231214	140600	235307300	8850	8850	8850	8850	2
321	20231214	140500	235289600	8830	8850	8850	8830	64
322	20231214	140400	234724180	8850	8850	8850	8850	0
323	20231214	140300	234724180	8850	8850	8860	8850	54
324	20231214	140200	234246250	8850	8850	8860	8830	154
325	20231214	140100	232884310	8850	8850	8850	8850	3
326	20231214	140000	232857760	8830	8830	8830	8830	0
327	20231214	135900	232857760	8830	8830	8830	8830	49
328	20231214	135800	232425090	8860	8860	8860	8860	0
329	20231214	135700	232425090	8860	8850	8860	8850	25
330	20231214	135600	232203830	8860	8850	8860	8830	111
331	20231214	135500	231222080	8860	8850	8860	8850	13
332	20231214	135400	231107020	8860	8860	8860	8860	0
333	20231214	135300	231107020	8860	8850	8860	8830	57
334	20231214	135200	230603510	8850	8850	8850	8850	4
335	20231214	135100	230568110	8860	8860	8860	8860	0
336	20231214	135000	230568110	8860	8850	8860	8850	2
337	20231214	134900	230550400	8830	8830	8830	8830	49
338	20231214	134800	230117730	8860	8850	8860	8850	2
339	20231214	134700	230100020	8830	8830	8830	8830	0
340	20231214	134600	230100020	8830	8850	8860	8830	99
341	20231214	134500	229224360	8830	8830	8830	8830	0
342	20231214	134400	229224360	8830	8830	8830	8830	0
343	20231214	134300	229224360	8830	8850	8860	8830	79
344	20231214	134200	228525900	8860	8850	8860	8850	100
345	20231214	134100	227640220	8860	8860	8860	8860	0
346	20231214	134000	227640220	8860	8830	8860	8830	54
347	20231214	133900	227163290	8860	8840	8860	8840	6
348	20231214	133800	227110200	8840	8840	8840	8840	44
349	20231214	133700	226721240	8840	8840	8840	8840	2
350	20231214	133600	226703560	8860	8850	8860	8850	19
351	20231214	133500	226535400	8850	8850	8850	8850	3
352	20231214	133400	226508850	8830	8830	8830	8830	49
353	20231214	133300	226076180	8830	8830	8830	8830	0
354	20231214	133200	226076180	8830	8830	8830	8830	0
355	20231214	133100	226076180	8830	8840	8840	8830	4
356	20231214	133000	226040850	8840	8850	8850	8840	74
357	20231214	132900	225386440	8840	8840	8840	8840	0
358	20231214	132800	225386440	8840	8840	8840	8840	79
359	20231214	132700	224688080	8830	8830	8830	8830	49
360	20231214	132600	224255410	8840	8840	8840	8840	241
361	20231214	132500	222124970	8850	8850	8850	8850	0
362	20231214	132400	222124970	8850	8850	8850	8850	4
363	20231214	132300	222089570	8850	8850	8850	8850	0
364	20231214	132200	222089570	8850	8850	8850	8850	0
365	20231214	132100	222089570	8850	8850	8850	8850	49
366	20231214	132000	221655920	8850	8850	8850	8850	0
367	20231214	131900	221655920	8850	8850	8850	8850	0
368	20231214	131800	221655920	8850	8840	8850	8840	96
369	20231214	131700	220806810	8850	8850	8850	8850	0
370	20231214	131600	220806810	8850	8850	8850	8850	0
371	20231214	131500	220806810	8850	8850	8850	8850	2
372	20231214	131400	220789110	8840	8840	8840	8840	200
373	20231214	131300	219021110	8840	8840	8840	8840	0
374	20231214	131200	219021110	8840	8840	8840	8840	0
375	20231214	131100	219021110	8840	8840	8840	8840	49
376	20231214	131000	218587950	8860	8860	8860	8860	2
377	20231214	130900	218570230	8850	8850	8850	8850	28
378	20231214	130800	218322430	8840	8850	8850	8840	69
379	20231214	130700	217712270	8850	8850	8850	8850	0
380	20231214	130600	217712270	8850	8850	8850	8850	2
381	20231214	130500	217694570	8840	8840	8840	8840	49
382	20231214	130400	217261410	8850	8850	8850	8850	225
383	20231214	130300	215270160	8850	8850	8850	8850	0
384	20231214	130200	215270160	8850	8830	8850	8830	285
385	20231214	130100	212751220	8840	8840	8840	8840	0
386	20231214	130000	212751220	8840	8840	8840	8840	0
387	20231214	125900	212751220	8840	8830	8840	8830	56
388	20231214	125800	212256720	8840	8840	8840	8840	0
389	20231214	125700	212256720	8840	8840	8840	8840	0
390	20231214	125600	212256720	8840	8820	8840	8820	51
391	20231214	125500	211806860	8840	8840	8840	8840	0
392	20231214	125400	211806860	8840	8840	8840	8840	0
393	20231214	125300	211806860	8840	8840	8840	8840	2
394	20231214	125200	211789180	8820	8820	8840	8820	93
395	20231214	125100	210968760	8820	8810	8820	8810	205
396	20231214	125000	209162660	8820	8820	8820	8820	5
397	20231214	124900	209118560	8810	8810	8810	8810	49
398	20231214	124800	208686870	8820	8820	8820	8820	2
399	20231214	124700	208669230	8820	8820	8820	8820	0
400	20231214	124600	208669230	8820	8830	8830	8820	122
401	20231214	124500	207591990	8830	8830	8830	8830	0
402	20231214	124400	207591990	8830	8830	8830	8830	0
403	20231214	124300	207591990	8830	8810	8830	8810	51
404	20231214	124200	207142640	8830	8830	8830	8830	2
405	20231214	124100	207124980	8830	8830	8830	8830	2
406	20231214	124000	207107320	8820	8820	8820	8810	75
407	20231214	123900	206446310	8810	8810	8810	8810	0
408	20231214	123800	206446310	8810	8810	8810	8810	0
409	20231214	123700	206446310	8810	8810	8810	8810	86
410	20231214	123600	205688650	8810	8810	8810	8810	0
411	20231214	123500	205688650	8810	8810	8810	8810	0
412	20231214	123400	205688650	8810	8810	8810	8810	0
413	20231214	123300	205688650	8810	8810	8810	8810	12
414	20231214	123200	205582930	8820	8820	8820	8820	2
415	20231214	123100	205565290	8800	8800	8800	8800	0
416	20231214	123000	205565290	8800	8800	8800	8800	49
417	20231214	122900	205134090	8800	8800	8800	8800	0
418	20231214	122800	205134090	8800	8800	8800	8800	0
419	20231214	122700	205134090	8800	8800	8800	8800	49
420	20231214	122600	204702890	8820	8820	8820	8820	0
421	20231214	122500	204702890	8820	8820	8820	8820	0
422	20231214	122400	204702890	8820	8800	8820	8800	54
423	20231214	122300	204227590	8820	8820	8820	8820	0
424	20231214	122200	204227590	8820	8820	8820	8820	3
425	20231214	122100	204201130	8810	8810	8810	8810	50
426	20231214	122000	203760630	8800	8800	8800	8800	0
427	20231214	121900	203760630	8800	8800	8800	8800	0
428	20231214	121800	203760630	8800	8800	8800	8800	49
429	20231214	121700	203329430	8820	8810	8820	8810	6
430	20231214	121600	203276550	8820	8810	8820	8810	13
431	20231214	121500	203162000	8810	8810	8810	8810	35
432	20231214	121400	202853650	8800	8810	8810	8800	99
433	20231214	121300	201981950	8810	8800	8810	8800	25
434	20231214	121200	201761830	8810	8810	8810	8810	0
435	20231214	121100	201761830	8810	8800	8810	8800	54
436	20231214	121000	201286580	8810	8810	8810	8810	0
437	20231214	120900	201286580	8810	8810	8810	8810	2
438	20231214	120800	201268960	8800	8800	8800	8800	61
439	20231214	120700	200732160	8800	8800	8800	8800	8
440	20231214	120600	200661760	8800	8800	8800	8800	330
441	20231214	120500	197757760	8800	8800	8800	8800	49
442	20231214	120400	197326560	8820	8820	8820	8820	0
443	20231214	120300	197326560	8820	8820	8820	8820	0
444	20231214	120200	197326560	8820	8800	8820	8800	87
445	20231214	120100	196560200	8800	8800	8800	8800	0
446	20231214	120000	196560200	8800	8800	8800	8800	0
447	20231214	115900	196560200	8800	8800	8800	8800	49
448	20231214	115800	196129000	8800	8800	8800	8800	0
449	20231214	115700	196129000	8800	8800	8800	8800	0
450	20231214	115600	196129000	8800	8800	8800	8800	0
451	20231214	115500	196129000	8800	8810	8810	8800	63
452	20231214	115400	195574460	8810	8800	8810	8800	237
453	20231214	115300	193488490	8800	8800	8800	8800	0
454	20231214	115200	193488490	8800	8800	8800	8800	49
455	20231214	115100	193057290	8800	8800	8800	8800	0
456	20231214	115000	193057290	8800	8800	8800	8800	1020
457	20231214	114900	184081290	8800	8800	8800	8800	143
458	20231214	114800	182822890	8800	8810	8810	8800	512
459	20231214	114700	178316960	8810	8810	8810	8810	0
460	20231214	114600	178316960	8810	8810	8810	8810	50
461	20231214	114500	177876460	8810	8810	8810	8810	0
462	20231214	114400	177876460	8810	8810	8810	8810	181
463	20231214	114300	176281850	8800	8800	8800	8800	49
464	20231214	114200	175850650	8810	8810	8810	8810	0
465	20231214	114100	175850650	8810	8810	8810	8810	0
466	20231214	114000	175850650	8810	8820	8820	8810	2003
467	20231214	113900	158186790	8820	8820	8820	8820	0
468	20231214	113800	158186790	8820	8820	8820	8820	0
469	20231214	113700	158186790	8820	8820	8820	8820	0
470	20231214	113600	158186790	8820	8830	8830	8820	51
471	20231214	113500	157736960	8820	8820	8820	8820	0
472	20231214	113400	157736960	8820	8820	8820	8820	0
473	20231214	113300	157736960	8820	8820	8820	8820	346
474	20231214	113200	154685240	8830	8830	8830	8830	0
475	20231214	113100	154685240	8830	8830	8830	8830	11
476	20231214	113000	154588110	8820	8830	8830	8820	51
477	20231214	112900	154138280	8840	8840	8840	8840	5
478	20231214	112800	154094080	8840	8840	8840	8840	0
479	20231214	112700	154094080	8840	8830	8840	8830	76
480	20231214	112600	153422980	8840	8840	8840	8840	0
481	20231214	112500	153422980	8840	8840	8840	8840	0
482	20231214	112400	153422980	8840	8830	8840	8820	438
483	20231214	112300	149555900	8840	8830	8840	8820	266
484	20231214	112200	147207610	8830	8820	8830	8820	892
485	20231214	112100	139336050	8820	8830	8830	8820	1828
486	20231214	112000	123194870	8830	8830	8830	8830	150
487	20231214	111900	121870370	8830	8830	8830	8830	0
488	20231214	111800	121870370	8830	8830	8830	8830	0
489	20231214	111700	121870370	8830	8840	8840	8830	70
490	20231214	111600	121252070	8840	8840	8840	8840	0
491	20231214	111500	121252070	8840	8840	8840	8840	83
492	20231214	111400	120518350	8830	8830	8830	8830	50
493	20231214	111300	120076850	8850	8850	8850	8850	0
494	20231214	111200	120076850	8850	8850	8850	8850	6
495	20231214	111100	120023750	8830	8830	8830	8830	50
496	20231214	111000	119582250	8850	8850	8850	8850	0
497	20231214	110900	119582250	8850	8850	8850	8850	6
498	20231214	110800	119529150	8830	8830	8830	8830	50
499	20231214	110700	119087650	8850	8840	8850	8840	53
500	20231214	110600	118619100	8840	8840	8840	8840	5
501	20231214	110500	118574900	8830	8830	8830	8830	50
502	20231214	110400	118133400	8850	8850	8850	8850	0
503	20231214	110300	118133400	8850	8850	8850	8850	0
504	20231214	110200	118133400	8850	8830	8850	8830	255
505	20231214	110100	115881650	8850	8850	8850	8850	1
506	20231214	110000	115872800	8850	8850	8850	8850	0
507	20231214	105900	115872800	8850	8850	8850	8850	2
508	20231214	105800	115855100	8830	8830	8830	8830	50
509	20231214	105700	115413600	8850	8850	8850	8850	2
510	20231214	105600	115395900	8830	8830	8830	8830	0
511	20231214	105500	115395900	8830	8830	8830	8830	50
512	20231214	105400	114954400	8840	8840	8840	8840	0
513	20231214	105300	114954400	8840	8830	8840	8830	12
514	20231214	105200	114848330	8830	8830	8830	8830	50
515	20231214	105100	114406830	8850	8850	8850	8850	0
516	20231214	105000	114406830	8850	8830	8850	8830	75
517	20231214	104900	113743840	8820	8830	8830	8820	568
518	20231214	104800	108732770	8830	8830	8830	8830	0
519	20231214	104700	108732770	8830	8830	8830	8830	0
520	20231214	104600	108732770	8830	8830	8830	8830	50
521	20231214	104500	108291270	8830	8830	8830	8830	0
522	20231214	104400	108291270	8830	8830	8830	8830	0
523	20231214	104300	108291270	8830	8830	8830	8830	50
524	20231214	104200	107849770	8830	8830	8830	8830	0
525	20231214	104100	107849770	8830	8830	8830	8830	0
526	20231214	104000	107849770	8830	8830	8830	8830	0
527	20231214	103900	107849770	8830	8830	8830	8830	50
528	20231214	103800	107408270	8840	8840	8840	8840	1
529	20231214	103700	107399430	8840	8840	8840	8840	5
530	20231214	103600	107355230	8830	8830	8830	8830	250
531	20231214	103500	105147730	8840	8830	8840	8830	192
532	20231214	103400	103452350	8830	8830	8830	8830	154
533	20231214	103300	102092530	8830	8830	8830	8830	260
534	20231214	103200	99796730	8840	8840	8840	8840	50
535	20231214	103100	99354730	8830	8830	8830	8830	0
536	20231214	103000	99354730	8830	8830	8830	8830	110
537	20231214	102900	98383430	8840	8840	8840	8840	0
538	20231214	102800	98383430	8840	8840	8840	8840	0
539	20231214	102700	98383430	8840	8830	8840	8830	233
540	20231214	102600	96326010	8830	8830	8830	8830	10
541	20231214	102500	96237710	8830	8830	8830	8830	0
542	20231214	102400	96237710	8830	8830	8830	8830	50
543	20231214	102300	95796210	8840	8840	8840	8840	0
544	20231214	102200	95796210	8840	8840	8840	8840	10
545	20231214	102100	95707810	8840	8840	8840	8840	65
546	20231214	102000	95133210	8830	8830	8830	8830	50
547	20231214	101900	94691710	8830	8830	8830	8830	8
548	20231214	101800	94621070	8830	8830	8830	8830	9
549	20231214	101700	94541600	8830	8830	8830	8830	264
550	20231214	101600	92210480	8830	8830	8830	8830	9
551	20231214	101500	92131010	8830	8830	8830	8830	578
552	20231214	101400	87027270	8840	8830	8840	8830	60
553	20231214	101300	86497450	8830	8820	8830	8820	202
554	20231214	101200	84713870	8820	8820	8820	8820	13
555	20231214	101100	84599210	8820	8820	8830	8820	61
556	20231214	101000	84061090	8820	8840	8840	8820	1178
557	20231214	100900	73651750	8850	8850	8850	8850	2
558	20231214	100800	73634050	8840	8840	8840	8840	50
559	20231214	100700	73192050	8850	8850	8850	8850	10
560	20231214	100600	73103550	8840	8840	8840	8840	0
561	20231214	100500	73103550	8840	8840	8840	8840	50
562	20231214	100400	72661550	8860	8860	8860	8860	0
563	20231214	100300	72661550	8860	8860	8860	8860	0
564	20231214	100200	72661550	8860	8860	8860	8860	2
565	20231214	100100	72643830	8840	8850	8850	8840	769
566	20231214	100000	65845570	8850	8850	8850	8850	0
567	20231214	095900	65845570	8850	8880	8880	8850	1354
568	20231214	095800	53860790	8860	8860	8860	8860	50
569	20231214	095700	53417790	8860	8860	8860	8860	0
570	20231214	095600	53417790	8860	8860	8860	8860	0
571	20231214	095500	53417790	8860	8860	8860	8860	526
572	20231214	095400	48757430	8880	8880	8880	8880	0
573	20231214	095300	48757430	8880	8880	8880	8880	588
574	20231214	095200	43535990	8870	8870	8870	8870	356
575	20231214	095100	40378270	8890	8890	8890	8890	0
576	20231214	095000	40378270	8890	8890	8890	8890	0
577	20231214	094900	40378270	8890	8870	8890	8870	224
578	20231214	094800	38390390	8870	8870	8870	8870	207
579	20231214	094700	36554300	8860	8870	8870	8860	301
580	20231214	094600	33887430	8860	8850	8860	8850	59
581	20231214	094500	33365190	8860	8860	8860	8860	10
582	20231214	094400	33276590	8860	8850	8860	8850	2
583	20231214	094300	33258880	8860	8850	8860	8850	6
584	20231214	094200	33205770	8850	8850	8850	8850	47
585	20231214	094100	32789820	8850	8850	8850	8850	2
586	20231214	094000	32772120	8850	8850	8850	8850	1
587	20231214	093900	32763270	8850	8850	8850	8850	50
588	20231214	093800	32320770	8850	8850	8850	8850	73
589	20231214	093700	31674720	8850	8860	8870	8840	460
590	20231214	093600	27602670	8860	8860	8870	8860	53
591	20231214	093500	27133070	8860	8860	8860	8860	1
592	20231214	093400	27124210	8870	8870	8870	8870	94
593	20231214	093300	26290430	8870	8870	8870	8870	51
594	20231214	093200	25838060	8870	8870	8870	8870	1
595	20231214	093100	25829190	8880	8880	8880	8880	3
596	20231214	093000	25802550	8870	8880	8880	8870	268
597	20231214	092900	23423720	8880	8880	8880	8880	2
598	20231214	092800	23405960	8890	8880	8890	8880	103
599	20231214	092700	22491000	8880	8880	8880	8880	51
600	20231214	092600	22038120	8880	8880	8880	8880	26
601	20231214	092500	21807240	8880	8880	8880	8880	1
602	20231214	092400	21798360	8880	8890	8890	8880	77
603	20231214	092300	21113840	8890	8890	8890	8890	50
604	20231214	092200	20669340	8890	8890	8890	8890	1
605	20231214	092100	20660450	8890	8890	8890	8890	29
606	20231214	092000	20402640	8890	8890	8890	8890	22
607	20231214	091900	20207060	8890	8900	8900	8890	284
608	20231214	091800	17679470	8920	8920	8920	8920	0
609	20231214	091700	17679470	8920	8930	8930	8920	11
610	20231214	091600	17581330	8920	8920	8920	8920	1
611	20231214	091500	17572410	8910	8900	8910	8900	257
612	20231214	091400	15284720	8890	8890	8890	8890	51
613	20231214	091300	14831330	8900	8910	8910	8900	565
614	20231214	091200	9802420	8900	8900	8900	8900	1
615	20231214	091100	9793520	8900	8900	8900	8900	50
616	20231214	091000	9348520	8900	8900	8900	8900	50
617	20231214	090900	8903520	8900	8910	8910	8900	4
618	20231214	090800	8867890	8900	8900	8900	8890	527
619	20231214	090700	4177600	8900	8900	8900	8900	1
620	20231214	090600	4168700	8900	8910	8910	8900	4
621	20231214	090500	4133070	8900	8900	8900	8900	0
622	20231214	090400	4133070	8900	8900	8900	8900	0
623	20231214	090300	4133070	8900	8910	8910	8900	400
624	20231214	090200	570160	8910	8910	8910	8910	1
625	20231214	090100	561250	8900	8900	8900	8900	1
626	20231214	090000	552350	8900	8950	8950	8900	62