KissMeData/086710/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195400	141505600	7880	7880	7880	7880	335
3	20231214	195300	141505600	7880	7880	7880	7880	0
4	20231214	195200	141505600	7880	7880	7880	7880	0
5	20231214	195100	141505600	7880	7880	7880	7880	0
6	20231214	195000	141505600	7880	7880	7880	7880	0
7	20231214	194900	141505600	7880	7880	7880	7880	0
8	20231214	194800	141505600	7880	7880	7880	7880	0
9	20231214	194700	141505600	7880	7880	7880	7880	0
10	20231214	194600	141505600	7880	7880	7880	7880	0
11	20231214	194500	141505600	7880	7880	7880	7880	0
12	20231214	194400	141505600	7880	7880	7880	7880	0
13	20231214	194300	141505600	7880	7880	7880	7880	0
14	20231214	194200	141505600	7880	7880	7880	7880	0
15	20231214	194100	141505600	7880	7880	7880	7880	0
16	20231214	194000	141505600	7880	7880	7880	7880	0
17	20231214	193900	141505600	7880	7880	7880	7880	0
18	20231214	193800	141505600	7880	7880	7880	7880	0
19	20231214	193700	141505600	7880	7880	7880	7880	0
20	20231214	193600	141505600	7880	7880	7880	7880	0
21	20231214	193500	141505600	7880	7880	7880	7880	0
22	20231214	193400	141505600	7880	7880	7880	7880	0
23	20231214	193300	141505600	7880	7880	7880	7880	0
24	20231214	193200	141505600	7880	7880	7880	7880	0
25	20231214	193100	141505600	7880	7880	7880	7880	0
26	20231214	193000	141505600	7880	7880	7880	7880	0
27	20231214	192900	141505600	7880	7880	7880	7880	0
28	20231214	192800	141505600	7880	7880	7880	7880	0
29	20231214	192700	141505600	7880	7880	7880	7880	0
30	20231214	192600	141505600	7880	7880	7880	7880	0
31	20231214	192500	141505600	7880	7880	7880	7880	0
32	20231214	192400	141505600	7880	7880	7880	7880	335
33	20231214	192300	141505600	7880	7880	7880	7880	0
34	20231214	192200	141505600	7880	7880	7880	7880	0
35	20231214	192100	141505600	7880	7880	7880	7880	0
36	20231214	192000	141505600	7880	7880	7880	7880	0
37	20231214	191900	141505600	7880	7880	7880	7880	0
38	20231214	191800	141505600	7880	7880	7880	7880	0
39	20231214	191700	141505600	7880	7880	7880	7880	0
40	20231214	191600	141505600	7880	7880	7880	7880	0
41	20231214	191500	141505600	7880	7880	7880	7880	0
42	20231214	191400	141505600	7880	7880	7880	7880	0
43	20231214	191300	141505600	7880	7880	7880	7880	0
44	20231214	191200	141505600	7880	7880	7880	7880	0
45	20231214	191100	141505600	7880	7880	7880	7880	0
46	20231214	191000	141505600	7880	7880	7880	7880	0
47	20231214	190900	141505600	7880	7880	7880	7880	0
48	20231214	190800	141505600	7880	7880	7880	7880	0
49	20231214	190700	141505600	7880	7880	7880	7880	0
50	20231214	190600	141505600	7880	7880	7880	7880	0
51	20231214	190500	141505600	7880	7880	7880	7880	0
52	20231214	190400	141505600	7880	7880	7880	7880	0
53	20231214	190300	141505600	7880	7880	7880	7880	0
54	20231214	190200	141505600	7880	7880	7880	7880	0
55	20231214	190100	141505600	7880	7880	7880	7880	0
56	20231214	190000	141505600	7880	7880	7880	7880	0
57	20231214	185900	141505600	7880	7880	7880	7880	0
58	20231214	185800	141505600	7880	7880	7880	7880	0
59	20231214	185700	141505600	7880	7880	7880	7880	0
60	20231214	185600	141505600	7880	7880	7880	7880	0
61	20231214	185500	141505600	7880	7880	7880	7880	0
62	20231214	185400	141505600	7880	7880	7880	7880	335
63	20231214	185300	141505600	7880	7880	7880	7880	0
64	20231214	185200	141505600	7880	7880	7880	7880	0
65	20231214	185100	141505600	7880	7880	7880	7880	0
66	20231214	185000	141505600	7880	7880	7880	7880	0
67	20231214	184900	141505600	7880	7880	7880	7880	0
68	20231214	184800	141505600	7880	7880	7880	7880	0
69	20231214	184700	141505600	7880	7880	7880	7880	0
70	20231214	184600	141505600	7880	7880	7880	7880	0
71	20231214	184500	141505600	7880	7880	7880	7880	0
72	20231214	184400	141505600	7880	7880	7880	7880	0
73	20231214	184300	141505600	7880	7880	7880	7880	0
74	20231214	184200	141505600	7880	7880	7880	7880	0
75	20231214	184100	141505600	7880	7880	7880	7880	0
76	20231214	184000	141505600	7880	7880	7880	7880	0
77	20231214	183900	141505600	7880	7880	7880	7880	0
78	20231214	183800	141505600	7880	7880	7880	7880	0
79	20231214	183700	141505600	7880	7880	7880	7880	0
80	20231214	183600	141505600	7880	7880	7880	7880	0
81	20231214	183500	141505600	7880	7880	7880	7880	0
82	20231214	183400	141505600	7880	7880	7880	7880	0
83	20231214	183300	141505600	7880	7880	7880	7880	0
84	20231214	183200	141505600	7880	7880	7880	7880	0
85	20231214	183100	141505600	7880	7880	7880	7880	0
86	20231214	183000	141505600	7880	7880	7880	7880	0
87	20231214	182900	141505600	7880	7880	7880	7880	0
88	20231214	182800	141505600	7880	7880	7880	7880	0
89	20231214	182700	141505600	7880	7880	7880	7880	0
90	20231214	182600	141505600	7880	7880	7880	7880	0
91	20231214	182500	141505600	7880	7880	7880	7880	0
92	20231214	182400	141505600	7880	7880	7880	7880	335
93	20231214	182300	141505600	7880	7880	7880	7880	0
94	20231214	182200	141505600	7880	7880	7880	7880	0
95	20231214	182100	141505600	7880	7880	7880	7880	0
96	20231214	182000	141505600	7880	7880	7880	7880	0
97	20231214	181900	141505600	7880	7880	7880	7880	0
98	20231214	181800	141505600	7880	7880	7880	7880	0
99	20231214	181700	141505600	7880	7880	7880	7880	0
100	20231214	181600	141505600	7880	7880	7880	7880	0
101	20231214	181500	141505600	7880	7880	7880	7880	0
102	20231214	181400	141505600	7880	7880	7880	7880	0
103	20231214	181300	141505600	7880	7880	7880	7880	0
104	20231214	181200	141505600	7880	7880	7880	7880	0
105	20231214	181100	141505600	7880	7880	7880	7880	0
106	20231214	181000	141505600	7880	7880	7880	7880	0
107	20231214	180900	141505600	7880	7880	7880	7880	0
108	20231214	180800	141505600	7880	7880	7880	7880	0
109	20231214	180700	141505600	7880	7880	7880	7880	0
110	20231214	180600	141505600	7880	7880	7880	7880	0
111	20231214	180500	141505600	7880	7880	7880	7880	0
112	20231214	180400	141505600	7880	7880	7880	7880	0
113	20231214	180300	141505600	7880	7880	7880	7880	0
114	20231214	180200	141505600	7880	7880	7880	7880	0
115	20231214	180100	141505600	7880	7880	7880	7880	0
116	20231214	180000	141505600	7880	7880	7880	7880	0
117	20231214	175900	141505600	7880	7880	7880	7880	0
118	20231214	175800	141505600	7880	7880	7880	7880	0
119	20231214	175700	141505600	7880	7880	7880	7880	0
120	20231214	175600	141505600	7880	7880	7880	7880	0
121	20231214	175500	141505600	7880	7880	7880	7880	0
122	20231214	175400	141505600	7880	7880	7880	7880	335
123	20231214	175300	141505600	7880	7880	7880	7880	0
124	20231214	175200	141505600	7880	7880	7880	7880	0
125	20231214	175100	141505600	7880	7880	7880	7880	0
126	20231214	175000	141505600	7880	7880	7880	7880	0
127	20231214	174900	141505600	7880	7880	7880	7880	0
128	20231214	174800	141505600	7880	7880	7880	7880	0
129	20231214	174700	141505600	7880	7880	7880	7880	0
130	20231214	174600	141505600	7880	7880	7880	7880	0
131	20231214	174500	141505600	7880	7880	7880	7880	0
132	20231214	174400	141505600	7880	7880	7880	7880	0
133	20231214	174300	141505600	7880	7880	7880	7880	0
134	20231214	174200	141505600	7880	7880	7880	7880	0
135	20231214	174100	141505600	7880	7880	7880	7880	0
136	20231214	174000	141505600	7880	7880	7880	7880	0
137	20231214	173900	141505600	7880	7880	7880	7880	0
138	20231214	173800	141505600	7880	7880	7880	7880	0
139	20231214	173700	141505600	7880	7880	7880	7880	0
140	20231214	173600	141505600	7880	7880	7880	7880	0
141	20231214	173500	141505600	7880	7880	7880	7880	0
142	20231214	173400	141505600	7880	7880	7880	7880	0
143	20231214	173300	141505600	7880	7880	7880	7880	0
144	20231214	173200	141505600	7880	7880	7880	7880	0
145	20231214	173100	141505600	7880	7880	7880	7880	0
146	20231214	173000	141505600	7880	7880	7880	7880	0
147	20231214	172900	141505600	7880	7880	7880	7880	0
148	20231214	172800	141505600	7880	7880	7880	7880	0
149	20231214	172700	141505600	7880	7880	7880	7880	0
150	20231214	172600	141505600	7880	7880	7880	7880	0
151	20231214	172500	141505600	7880	7880	7880	7880	0
152	20231214	172400	141505600	7880	7880	7880	7880	335
153	20231214	172300	141505600	7880	7880	7880	7880	0
154	20231214	172200	141505600	7880	7880	7880	7880	0
155	20231214	172100	141505600	7880	7880	7880	7880	0
156	20231214	172000	141505600	7880	7880	7880	7880	0
157	20231214	171900	141505600	7880	7880	7880	7880	0
158	20231214	171800	141505600	7880	7880	7880	7880	0
159	20231214	171700	141505600	7880	7880	7880	7880	0
160	20231214	171600	141505600	7880	7880	7880	7880	0
161	20231214	171500	141505600	7880	7880	7880	7880	0
162	20231214	171400	141505600	7880	7880	7880	7880	0
163	20231214	171300	141505600	7880	7880	7880	7880	0
164	20231214	171200	141505600	7880	7880	7880	7880	0
165	20231214	171100	141505600	7880	7880	7880	7880	0
166	20231214	171000	141505600	7880	7880	7880	7880	0
167	20231214	170900	141505600	7880	7880	7880	7880	0
168	20231214	170800	141505600	7880	7880	7880	7880	0
169	20231214	170700	141505600	7880	7880	7880	7880	0
170	20231214	170600	141505600	7880	7880	7880	7880	0
171	20231214	170500	141505600	7880	7880	7880	7880	0
172	20231214	170400	141505600	7880	7880	7880	7880	0
173	20231214	170300	141505600	7880	7880	7880	7880	0
174	20231214	170200	141505600	7880	7880	7880	7880	0
175	20231214	170100	141505600	7880	7880	7880	7880	0
176	20231214	170000	141505600	7880	7880	7880	7880	0
177	20231214	165900	141505600	7880	7880	7880	7880	0
178	20231214	165800	141505600	7880	7880	7880	7880	0
179	20231214	165700	141505600	7880	7880	7880	7880	0
180	20231214	165600	141505600	7880	7880	7880	7880	0
181	20231214	165500	141505600	7880	7880	7880	7880	0
182	20231214	165400	141505600	7880	7880	7880	7880	335
183	20231214	165300	141505600	7880	7880	7880	7880	0
184	20231214	165200	141505600	7880	7880	7880	7880	0
185	20231214	165100	141505600	7880	7880	7880	7880	0
186	20231214	165000	141505600	7880	7880	7880	7880	0
187	20231214	164900	141505600	7880	7880	7880	7880	0
188	20231214	164800	141505600	7880	7880	7880	7880	0
189	20231214	164700	141505600	7880	7880	7880	7880	0
190	20231214	164600	141505600	7880	7880	7880	7880	0
191	20231214	164500	141505600	7880	7880	7880	7880	0
192	20231214	164400	141505600	7880	7880	7880	7880	0
193	20231214	164300	141505600	7880	7880	7880	7880	0
194	20231214	164200	141505600	7880	7880	7880	7880	0
195	20231214	164100	141505600	7880	7880	7880	7880	0
196	20231214	164000	141505600	7880	7880	7880	7880	0
197	20231214	163900	141505600	7880	7880	7880	7880	0
198	20231214	163800	141505600	7880	7880	7880	7880	0
199	20231214	163700	141505600	7880	7880	7880	7880	0
200	20231214	163600	141505600	7880	7880	7880	7880	0
201	20231214	163500	141505600	7880	7880	7880	7880	0
202	20231214	163400	141505600	7880	7880	7880	7880	0
203	20231214	163300	141505600	7880	7880	7880	7880	0
204	20231214	163200	141505600	7880	7880	7880	7880	0
205	20231214	163100	141505600	7880	7880	7880	7880	0
206	20231214	163000	141505600	7880	7880	7880	7880	0
207	20231214	162900	141505600	7880	7880	7880	7880	0
208	20231214	162800	141505600	7880	7880	7880	7880	0
209	20231214	162700	141505600	7880	7880	7880	7880	0
210	20231214	162600	141505600	7880	7880	7880	7880	0
211	20231214	162500	141505600	7880	7880	7880	7880	0
212	20231214	162400	141505600	7880	7880	7880	7880	335
213	20231214	162300	141505600	7880	7880	7880	7880	0
214	20231214	162200	141505600	7880	7880	7880	7880	0
215	20231214	162100	141505600	7880	7880	7880	7880	0
216	20231214	162000	141505600	7880	7880	7880	7880	0
217	20231214	161900	141505600	7880	7880	7880	7880	0
218	20231214	161800	141505600	7880	7880	7880	7880	0
219	20231214	161700	141505600	7880	7880	7880	7880	0
220	20231214	161600	141505600	7880	7880	7880	7880	0
221	20231214	161500	141505600	7880	7880	7880	7880	0
222	20231214	161400	141505600	7880	7880	7880	7880	0
223	20231214	161300	141505600	7880	7880	7880	7880	0
224	20231214	161200	141505600	7880	7880	7880	7880	0
225	20231214	161100	141505600	7880	7880	7880	7880	0
226	20231214	161000	141505600	7880	7880	7880	7880	0
227	20231214	160900	141505600	7880	7880	7880	7880	0
228	20231214	160800	141505600	7880	7880	7880	7880	0
229	20231214	160700	141505600	7880	7880	7880	7880	0
230	20231214	160600	141505600	7880	7880	7880	7880	0
231	20231214	160500	141505600	7880	7880	7880	7880	0
232	20231214	160400	141505600	7880	7880	7880	7880	0
233	20231214	160300	141505600	7880	7880	7880	7880	0
234	20231214	160200	141505600	7880	7880	7880	7880	0
235	20231214	160100	141505600	7880	7880	7880	7880	0
236	20231214	160000	141505600	7880	7880	7880	7880	0
237	20231214	155900	141505600	7880	7880	7880	7880	0
238	20231214	155800	141505600	7880	7880	7880	7880	0
239	20231214	155700	141505600	7880	7880	7880	7880	0
240	20231214	155600	141505600	7880	7880	7880	7880	0
241	20231214	155500	141505600	7880	7880	7880	7880	0
242	20231214	155400	141505600	7880	7880	7880	7880	335
243	20231214	155300	141505600	7880	7880	7880	7880	0
244	20231214	155200	141505600	7880	7880	7880	7880	0
245	20231214	155100	141505600	7880	7880	7880	7880	0
246	20231214	155000	141505600	7880	7880	7880	7880	0
247	20231214	154900	141505600	7880	7880	7880	7880	0
248	20231214	154800	141505600	7880	7880	7880	7880	0
249	20231214	154700	141505600	7880	7880	7880	7880	0
250	20231214	154600	141505600	7880	7880	7880	7880	0
251	20231214	154500	141505600	7880	7880	7880	7880	0
252	20231214	154400	141505600	7880	7880	7880	7880	0
253	20231214	154300	141505600	7880	7880	7880	7880	0
254	20231214	154200	141505600	7880	7880	7880	7880	0
255	20231214	154100	141505600	7880	7880	7880	7880	0
256	20231214	154000	141505600	7880	7880	7880	7880	0
257	20231214	153900	141505600	7880	7880	7880	7880	0
258	20231214	153800	141505600	7880	7880	7880	7880	0
259	20231214	153700	141505600	7880	7880	7880	7880	0
260	20231214	153600	141505600	7880	7880	7880	7880	0
261	20231214	153500	141505600	7880	7880	7880	7880	0
262	20231214	153400	141505600	7880	7880	7880	7880	0
263	20231214	153300	141505600	7880	7880	7880	7880	0
264	20231214	153200	141505600	7880	7880	7880	7880	0
265	20231214	153100	141505600	7880	7880	7880	7880	0
266	20231214	153000	141505600	7880	7880	7880	7880	335
267	20231214	152900	138865800	7880	7880	7880	7880	0
268	20231214	152800	138865800	7880	7880	7880	7880	0
269	20231214	152700	138865800	7880	7880	7880	7880	0
270	20231214	152600	138865800	7880	7880	7880	7880	0
271	20231214	152500	138865800	7880	7880	7880	7880	0
272	20231214	152400	138865800	7880	7880	7880	7880	0
273	20231214	152300	138865800	7880	7880	7880	7880	0
274	20231214	152200	138865800	7880	7880	7880	7880	0
275	20231214	152100	138865800	7880	7880	7880	7880	0
276	20231214	152000	138865800	7880	7880	7880	7880	0
277	20231214	151900	138865800	7880	7880	7880	7880	10
278	20231214	151800	138787000	7870	7870	7870	7870	1
279	20231214	151700	138779130	7880	7880	7880	7880	13
280	20231214	151600	138676690	7880	7880	7880	7880	1
281	20231214	151500	138668810	7880	7870	7880	7870	16
282	20231214	151400	138542740	7880	7880	7880	7880	4
283	20231214	151300	138511220	7880	7880	7880	7880	80
284	20231214	151200	137880820	7880	7880	7880	7880	33
285	20231214	151100	137620780	7880	7870	7880	7870	116
286	20231214	151000	136706760	7880	7870	7880	7870	76
287	20231214	150900	136107940	7870	7870	7870	7870	0
288	20231214	150800	136107940	7870	7870	7870	7870	0
289	20231214	150700	136107940	7870	7870	7870	7870	0
290	20231214	150600	136107940	7870	7870	7870	7870	0
291	20231214	150500	136107940	7870	7870	7870	7870	0
292	20231214	150400	136107940	7870	7870	7870	7870	0
293	20231214	150300	136107940	7870	7870	7870	7870	0
294	20231214	150200	136107940	7870	7870	7870	7870	0
295	20231214	150100	136107940	7870	7870	7870	7870	0
296	20231214	150000	136107940	7870	7870	7870	7870	0
297	20231214	145900	136107940	7870	7870	7870	7870	0
298	20231214	145800	136107940	7870	7870	7870	7870	0
299	20231214	145700	136107940	7870	7870	7870	7870	100
300	20231214	145600	135320940	7880	7880	7880	7880	0
301	20231214	145500	135320940	7880	7880	7880	7880	0
302	20231214	145400	135320940	7880	7880	7880	7880	1158
303	20231214	145300	126195900	7880	7880	7880	7880	0
304	20231214	145200	126195900	7880	7880	7880	7880	0
305	20231214	145100	126195900	7880	7880	7880	7880	0
306	20231214	145000	126195900	7880	7880	7880	7880	0
307	20231214	144900	126195900	7880	7880	7880	7880	0
308	20231214	144800	126195900	7880	7880	7880	7880	12
309	20231214	144700	126101340	7880	7880	7880	7880	0
310	20231214	144600	126101340	7880	7880	7880	7880	0
311	20231214	144500	126101340	7880	7880	7880	7880	0
312	20231214	144400	126101340	7880	7880	7880	7880	100
313	20231214	144300	125313340	7880	7880	7880	7880	0
314	20231214	144200	125313340	7880	7880	7880	7880	0
315	20231214	144100	125313340	7880	7880	7880	7880	0
316	20231214	144000	125313340	7880	7880	7880	7880	0
317	20231214	143900	125313340	7880	7880	7880	7880	1
318	20231214	143800	125305460	7890	7890	7890	7890	0
319	20231214	143700	125305460	7890	7890	7890	7890	0
320	20231214	143600	125305460	7890	7890	7890	7890	0
321	20231214	143500	125305460	7890	7890	7890	7890	0
322	20231214	143400	125305460	7890	7890	7890	7890	0
323	20231214	143300	125305460	7890	7890	7890	7890	10
324	20231214	143200	125226560	7880	7880	7880	7880	0
325	20231214	143100	125226560	7880	7880	7880	7880	0
326	20231214	143000	125226560	7880	7880	7880	7880	0
327	20231214	142900	125226560	7880	7880	7880	7880	0
328	20231214	142800	125226560	7880	7880	7880	7880	0
329	20231214	142700	125226560	7880	7880	7880	7880	4
330	20231214	142600	125195040	7890	7890	7890	7890	50
331	20231214	142500	124800540	7890	7890	7890	7890	0
332	20231214	142400	124800540	7890	7890	7890	7890	0
333	20231214	142300	124800540	7890	7890	7890	7890	0
334	20231214	142200	124800540	7890	7890	7890	7890	1
335	20231214	142100	124792650	7890	7890	7890	7890	0
336	20231214	142000	124792650	7890	7890	7890	7890	0
337	20231214	141900	124792650	7890	7890	7890	7890	0
338	20231214	141800	124792650	7890	7890	7890	7890	0
339	20231214	141700	124792650	7890	7890	7890	7890	0
340	20231214	141600	124792650	7890	7890	7890	7890	0
341	20231214	141500	124792650	7890	7890	7890	7890	0
342	20231214	141400	124792650	7890	7890	7890	7890	0
343	20231214	141300	124792650	7890	7890	7890	7890	0
344	20231214	141200	124792650	7890	7890	7890	7890	0
345	20231214	141100	124792650	7890	7890	7890	7890	0
346	20231214	141000	124792650	7890	7890	7890	7890	265
347	20231214	140900	122701800	7900	7900	7900	7900	0
348	20231214	140800	122701800	7900	7900	7900	7900	310
349	20231214	140700	120252800	7900	7900	7900	7900	0
350	20231214	140600	120252800	7900	7900	7900	7900	0
351	20231214	140500	120252800	7900	7900	7900	7900	0
352	20231214	140400	120252800	7900	7900	7900	7900	63
353	20231214	140300	119755100	7900	7900	7900	7900	0
354	20231214	140200	119755100	7900	7900	7900	7900	0
355	20231214	140100	119755100	7900	7900	7900	7900	0
356	20231214	140000	119755100	7900	7900	7900	7900	0
357	20231214	135900	119755100	7900	7900	7900	7900	1
358	20231214	135800	119747200	7900	7900	7900	7900	0
359	20231214	135700	119747200	7900	7900	7900	7900	36
360	20231214	135600	119462800	7890	7890	7890	7890	1
361	20231214	135500	119454910	7900	7900	7900	7900	0
362	20231214	135400	119454910	7900	7900	7900	7900	0
363	20231214	135300	119454910	7900	7900	7900	7900	0
364	20231214	135200	119454910	7900	7900	7900	7900	0
365	20231214	135100	119454910	7900	7900	7900	7900	0
366	20231214	135000	119454910	7900	7900	7900	7900	0
367	20231214	134900	119454910	7900	7900	7900	7900	20
368	20231214	134800	119296910	7900	7900	7900	7900	0
369	20231214	134700	119296910	7900	7900	7900	7900	2
370	20231214	134600	119281110	7900	7900	7900	7900	0
371	20231214	134500	119281110	7900	7900	7900	7900	0
372	20231214	134400	119281110	7900	7900	7900	7900	0
373	20231214	134300	119281110	7900	7900	7900	7900	58
374	20231214	134200	118822910	7890	7890	7890	7890	0
375	20231214	134100	118822910	7890	7890	7890	7890	1
376	20231214	134000	118815020	7900	7900	7900	7900	0
377	20231214	133900	118815020	7900	7900	7900	7900	0
378	20231214	133800	118815020	7900	7900	7900	7900	0
379	20231214	133700	118815020	7900	7900	7900	7900	39
380	20231214	133600	118506920	7900	7900	7900	7900	0
381	20231214	133500	118506920	7900	7900	7900	7900	4
382	20231214	133400	118475320	7900	7900	7900	7900	0
383	20231214	133300	118475320	7900	7900	7900	7900	0
384	20231214	133200	118475320	7900	7900	7900	7900	0
385	20231214	133100	118475320	7900	7900	7900	7900	0
386	20231214	133000	118475320	7900	7900	7900	7900	33
387	20231214	132900	118214620	7900	7900	7900	7900	0
388	20231214	132800	118214620	7900	7900	7900	7900	0
389	20231214	132700	118214620	7900	7900	7900	7900	1
390	20231214	132600	118206720	7890	7890	7890	7890	1
391	20231214	132500	118198830	7890	7890	7890	7890	0
392	20231214	132400	118198830	7890	7890	7890	7890	6
393	20231214	132300	118151490	7900	7900	7900	7900	0
394	20231214	132200	118151490	7900	7900	7900	7900	0
395	20231214	132100	118151490	7900	7900	7900	7900	0
396	20231214	132000	118151490	7900	7900	7900	7900	2
397	20231214	131900	118135690	7900	7900	7900	7900	0
398	20231214	131800	118135690	7900	7900	7900	7900	0
399	20231214	131700	118135690	7900	7900	7900	7900	18
400	20231214	131600	117993490	7900	7900	7900	7900	0
401	20231214	131500	117993490	7900	7900	7900	7900	0
402	20231214	131400	117993490	7900	7900	7900	7900	0
403	20231214	131300	117993490	7900	7900	7900	7900	27
404	20231214	131200	117780190	7900	7900	7900	7900	0
405	20231214	131100	117780190	7900	7900	7900	7900	0
406	20231214	131000	117780190	7900	7900	7900	7900	1
407	20231214	130900	117772290	7910	7910	7910	7910	0
408	20231214	130800	117772290	7910	7910	7910	7910	0
409	20231214	130700	117772290	7910	7910	7910	7910	0
410	20231214	130600	117772290	7910	7910	7910	7910	0
411	20231214	130500	117772290	7910	7910	7910	7910	10
412	20231214	130400	117693190	7900	7900	7900	7900	0
413	20231214	130300	117693190	7900	7900	7900	7900	0
414	20231214	130200	117693190	7900	7900	7900	7900	0
415	20231214	130100	117693190	7900	7900	7900	7900	0
416	20231214	130000	117693190	7900	7900	7900	7900	0
417	20231214	125900	117693190	7900	7900	7900	7900	0
418	20231214	125800	117693190	7900	7900	7900	7900	0
419	20231214	125700	117693190	7900	7900	7900	7900	0
420	20231214	125600	117693190	7900	7900	7900	7900	0
421	20231214	125500	117693190	7900	7900	7900	7900	0
422	20231214	125400	117693190	7900	7900	7900	7900	0
423	20231214	125300	117693190	7900	7900	7900	7900	0
424	20231214	125200	117693190	7900	7900	7900	7900	0
425	20231214	125100	117693190	7900	7900	7900	7900	0
426	20231214	125000	117693190	7900	7900	7900	7900	0
427	20231214	124900	117693190	7900	7900	7900	7900	0
428	20231214	124800	117693190	7900	7900	7900	7900	0
429	20231214	124700	117693190	7900	7890	7900	7890	600
430	20231214	124600	112954820	7880	7880	7880	7880	0
431	20231214	124500	112954820	7880	7880	7880	7880	47
432	20231214	124400	112584460	7880	7880	7880	7880	0
433	20231214	124300	112584460	7880	7880	7880	7880	0
434	20231214	124200	112584460	7880	7880	7880	7880	0
435	20231214	124100	112584460	7880	7880	7880	7880	0
436	20231214	124000	112584460	7880	7880	7880	7880	0
437	20231214	123900	112584460	7880	7880	7880	7880	0
438	20231214	123800	112584460	7880	7880	7880	7880	0
439	20231214	123700	112584460	7880	7880	7880	7880	0
440	20231214	123600	112584460	7880	7880	7880	7880	0
441	20231214	123500	112584460	7880	7880	7880	7880	0
442	20231214	123400	112584460	7880	7890	7890	7880	39
443	20231214	123300	112276760	7880	7880	7880	7880	0
444	20231214	123200	112276760	7880	7880	7880	7880	0
445	20231214	123100	112276760	7880	7880	7880	7880	0
446	20231214	123000	112276760	7880	7880	7880	7880	0
447	20231214	122900	112276760	7880	7890	7890	7880	22
448	20231214	122800	112103190	7880	7880	7880	7880	0
449	20231214	122700	112103190	7880	7880	7880	7880	0
450	20231214	122600	112103190	7880	7880	7890	7880	49
451	20231214	122500	111716720	7860	7860	7860	7860	0
452	20231214	122400	111716720	7860	7860	7860	7860	10
453	20231214	122300	111638120	7880	7880	7880	7880	0
454	20231214	122200	111638120	7880	7880	7880	7880	0
455	20231214	122100	111638120	7880	7880	7880	7880	0
456	20231214	122000	111638120	7880	7880	7880	7880	47
457	20231214	121900	111267760	7880	7880	7880	7880	1
458	20231214	121800	111259880	7880	7880	7880	7880	2
459	20231214	121700	111244120	7880	7880	7880	7880	20
460	20231214	121600	111086520	7880	7880	7880	7880	0
461	20231214	121500	111086520	7880	7880	7880	7880	37
462	20231214	121400	110794960	7880	7880	7880	7880	19
463	20231214	121300	110645240	7870	7870	7870	7870	8
464	20231214	121200	110582280	7870	7870	7870	7870	0
465	20231214	121100	110582280	7870	7870	7870	7870	2
466	20231214	121000	110566540	7880	7880	7880	7880	4
467	20231214	120900	110535020	7870	7870	7870	7870	0
468	20231214	120800	110535020	7870	7870	7870	7870	0
469	20231214	120700	110535020	7870	7870	7870	7870	0
470	20231214	120600	110535020	7870	7870	7870	7870	0
471	20231214	120500	110535020	7870	7870	7870	7870	0
472	20231214	120400	110535020	7870	7870	7870	7870	0
473	20231214	120300	110535020	7870	7870	7870	7870	0
474	20231214	120200	110535020	7870	7870	7870	7870	0
475	20231214	120100	110535020	7870	7870	7870	7870	0
476	20231214	120000	110535020	7870	7870	7870	7870	0
477	20231214	115900	110535020	7870	7870	7870	7870	0
478	20231214	115800	110535020	7870	7870	7870	7870	0
479	20231214	115700	110535020	7870	7870	7870	7870	0
480	20231214	115600	110535020	7870	7870	7880	7870	30
481	20231214	115500	110298910	7850	7850	7850	7850	0
482	20231214	115400	110298910	7850	7860	7860	7850	55
483	20231214	115300	109867060	7850	7850	7850	7850	0
484	20231214	115200	109867060	7850	7850	7850	7850	0
485	20231214	115100	109867060	7850	7850	7850	7850	0
486	20231214	115000	109867060	7850	7850	7850	7850	0
487	20231214	114900	109867060	7850	7850	7850	7850	0
488	20231214	114800	109867060	7850	7850	7850	7850	0
489	20231214	114700	109867060	7850	7850	7850	7850	600
490	20231214	114600	105157060	7860	7860	7860	7860	0
491	20231214	114500	105157060	7860	7860	7860	7860	0
492	20231214	114400	105157060	7860	7860	7860	7860	0
493	20231214	114300	105157060	7860	7860	7860	7860	0
494	20231214	114200	105157060	7860	7860	7860	7860	0
495	20231214	114100	105157060	7860	7860	7860	7860	0
496	20231214	114000	105157060	7860	7860	7860	7860	0
497	20231214	113900	105157060	7860	7860	7860	7860	0
498	20231214	113800	105157060	7860	7860	7860	7860	0
499	20231214	113700	105157060	7860	7860	7860	7860	0
500	20231214	113600	105157060	7860	7860	7860	7860	8
501	20231214	113500	105094180	7860	7860	7860	7860	45
502	20231214	113400	104740480	7850	7850	7850	7850	0
503	20231214	113300	104740480	7850	7850	7850	7850	0
504	20231214	113200	104740480	7850	7850	7850	7850	0
505	20231214	113100	104740480	7850	7850	7850	7850	10
506	20231214	113000	104661980	7860	7860	7860	7860	9
507	20231214	112900	104591240	7870	7870	7870	7870	0
508	20231214	112800	104591240	7870	7870	7870	7870	0
509	20231214	112700	104591240	7870	7850	7870	7850	151
510	20231214	112600	103402890	7870	7870	7870	7870	0
511	20231214	112500	103402890	7870	7870	7870	7870	0
512	20231214	112400	103402890	7870	7870	7870	7870	524
513	20231214	112300	99279010	7860	7860	7860	7860	0
514	20231214	112200	99279010	7860	7860	7860	7860	0
515	20231214	112100	99279010	7860	7860	7860	7860	24
516	20231214	112000	99090370	7860	7860	7860	7860	0
517	20231214	111900	99090370	7860	7860	7860	7860	0
518	20231214	111800	99090370	7860	7860	7860	7860	0
519	20231214	111700	99090370	7860	7860	7860	7860	0
520	20231214	111600	99090370	7860	7860	7860	7860	0
521	20231214	111500	99090370	7860	7860	7860	7860	0
522	20231214	111400	99090370	7860	7860	7860	7860	17
523	20231214	111300	98956750	7840	7840	7840	7840	0
524	20231214	111200	98956750	7840	7840	7840	7840	0
525	20231214	111100	98956750	7840	7840	7840	7840	0
526	20231214	111000	98956750	7840	7840	7840	7840	0
527	20231214	110900	98956750	7840	7840	7840	7840	0
528	20231214	110800	98956750	7840	7840	7840	7840	0
529	20231214	110700	98956750	7840	7840	7840	7840	0
530	20231214	110600	98956750	7840	7850	7850	7840	700
531	20231214	110500	93468010	7870	7870	7870	7870	0
532	20231214	110400	93468010	7870	7870	7870	7870	99
533	20231214	110300	92688880	7870	7870	7870	7870	0
534	20231214	110200	92688880	7870	7870	7870	7870	0
535	20231214	110100	92688880	7870	7870	7870	7870	0
536	20231214	110000	92688880	7870	7870	7870	7870	0
537	20231214	105900	92688880	7870	7870	7870	7870	0
538	20231214	105800	92688880	7870	7870	7870	7870	0
539	20231214	105700	92688880	7870	7870	7870	7870	0
540	20231214	105600	92688880	7870	7870	7870	7870	0
541	20231214	105500	92688880	7870	7870	7870	7870	0
542	20231214	105400	92688880	7870	7870	7870	7870	1
543	20231214	105300	92681010	7850	7850	7850	7850	2
544	20231214	105200	92665310	7860	7860	7860	7860	58
545	20231214	105100	92209430	7870	7870	7870	7870	0
546	20231214	105000	92209430	7870	7870	7870	7870	0
547	20231214	104900	92209430	7870	7870	7870	7870	0
548	20231214	104800	92209430	7870	7870	7870	7870	0
549	20231214	104700	92209430	7870	7870	7870	7870	0
550	20231214	104600	92209430	7870	7870	7870	7870	412
551	20231214	104500	88966990	7880	7880	7880	7880	0
552	20231214	104400	88966990	7880	7880	7880	7880	37
553	20231214	104300	88675430	7880	7880	7880	7880	0
554	20231214	104200	88675430	7880	7880	7880	7880	18
555	20231214	104100	88533590	7870	7870	7870	7870	0
556	20231214	104000	88533590	7870	7870	7870	7870	0
557	20231214	103900	88533590	7870	7870	7870	7870	0
558	20231214	103800	88533590	7870	7870	7870	7870	0
559	20231214	103700	88533590	7870	7880	7880	7870	42
560	20231214	103600	88202660	7870	7870	7870	7870	0
561	20231214	103500	88202660	7870	7870	7870	7870	0
562	20231214	103400	88202660	7870	7870	7870	7870	129
563	20231214	103300	87187430	7870	7870	7870	7870	0
564	20231214	103200	87187430	7870	7870	7870	7870	5
565	20231214	103100	87148080	7880	7880	7880	7880	0
566	20231214	103000	87148080	7880	7880	7880	7880	1
567	20231214	102900	87140200	7870	7870	7870	7870	0
568	20231214	102800	87140200	7870	7870	7870	7870	505
569	20231214	102700	83165850	7870	7870	7870	7870	0
570	20231214	102600	83165850	7870	7870	7870	7870	0
571	20231214	102500	83165850	7870	7870	7870	7870	0
572	20231214	102400	83165850	7870	7880	7880	7870	553
573	20231214	102300	78813650	7880	7880	7880	7880	0
574	20231214	102200	78813650	7880	7880	7880	7880	0
575	20231214	102100	78813650	7880	7880	7880	7880	1
576	20231214	102000	78805770	7870	7870	7870	7870	513
577	20231214	101900	74768460	7860	7860	7860	7860	8
578	20231214	101800	74705580	7860	7860	7860	7860	0
579	20231214	101700	74705580	7860	7870	7870	7860	90
580	20231214	101600	73997400	7870	7870	7870	7870	0
581	20231214	101500	73997400	7870	7870	7870	7870	0
582	20231214	101400	73997400	7870	7880	7880	7870	221
583	20231214	101300	72257630	7880	7880	7880	7880	1
584	20231214	101200	72249750	7870	7870	7870	7870	0
585	20231214	101100	72249750	7870	7890	7890	7870	1333
586	20231214	101000	61755520	7900	7900	7900	7900	0
587	20231214	100900	61755520	7900	7900	7900	7900	1
588	20231214	100800	61747620	7900	7940	7940	7900	615
589	20231214	100700	56887030	7930	7930	7930	7930	0
590	20231214	100600	56887030	7930	7920	7930	7920	200
591	20231214	100500	55301740	7900	7910	7910	7900	2
592	20231214	100400	55285930	7910	7910	7910	7910	3
593	20231214	100300	55262200	7910	7910	7910	7910	0
594	20231214	100200	55262200	7910	7910	7910	7910	0
595	20231214	100100	55262200	7910	7930	7930	7910	2
596	20231214	100000	55246360	7920	7920	7920	7920	100
597	20231214	095900	54454360	7920	7920	7920	7920	104
598	20231214	095800	53630680	7900	7900	7900	7900	0
599	20231214	095700	53630680	7900	7900	7900	7900	0
600	20231214	095600	53630680	7900	7900	7900	7900	0
601	20231214	095500	53630680	7900	7910	7910	7900	64
602	20231214	095400	53124590	7910	7910	7910	7910	0
603	20231214	095300	53124590	7910	7900	7910	7900	16
604	20231214	095200	52998040	7900	7900	7900	7900	0
605	20231214	095100	52998040	7900	7900	7900	7900	3
606	20231214	095000	52974340	7880	7880	7880	7880	0
607	20231214	094900	52974340	7880	7880	7880	7880	1
608	20231214	094800	52966460	7880	7880	7880	7880	0
609	20231214	094700	52966460	7880	7880	7880	7880	9
610	20231214	094600	52895540	7910	7910	7910	7910	0
611	20231214	094500	52895540	7910	7920	7920	7910	2
612	20231214	094400	52879710	7910	7910	7910	7910	0
613	20231214	094300	52879710	7910	7910	7910	7910	1
614	20231214	094200	52871800	7910	7910	7910	7910	0
615	20231214	094100	52871800	7910	7910	7910	7910	0
616	20231214	094000	52871800	7910	7910	7910	7910	0
617	20231214	093900	52871800	7910	7910	7910	7910	800
618	20231214	093800	46543800	7920	7920	7920	7920	0
619	20231214	093700	46543800	7920	7920	7920	7920	0
620	20231214	093600	46543800	7920	7920	7920	7920	0
621	20231214	093500	46543800	7920	7920	7920	7920	0
622	20231214	093400	46543800	7920	7910	7920	7910	157
623	20231214	093300	45300840	7870	7870	7900	7870	1129
624	20231214	093200	36398040	7870	7870	7870	7870	0
625	20231214	093100	36398040	7870	7870	7870	7870	0
626	20231214	093000	36398040	7870	7850	7870	7850	75
627	20231214	092900	35809170	7850	7850	7850	7850	0
628	20231214	092800	35809170	7850	7850	7850	7850	0
629	20231214	092700	35809170	7850	7850	7850	7850	0
630	20231214	092600	35809170	7850	7850	7850	7850	20
631	20231214	092500	35652170	7850	7840	7850	7840	493
632	20231214	092400	31786180	7830	7830	7830	7830	144
633	20231214	092300	30658660	7800	7810	7810	7800	73
634	20231214	092200	30089170	7810	7810	7810	7810	0
635	20231214	092100	30089170	7810	7810	7810	7810	0
636	20231214	092000	30089170	7810	7810	7810	7810	2
637	20231214	091900	30073550	7800	7800	7800	7800	0
638	20231214	091800	30073550	7800	7800	7800	7800	0
639	20231214	091700	30073550	7800	7800	7800	7800	0
640	20231214	091600	30073550	7800	7800	7800	7800	17
641	20231214	091500	29940950	7800	7800	7800	7800	0
642	20231214	091400	29940950	7800	7800	7800	7800	0
643	20231214	091300	29940950	7800	7840	7840	7800	244
644	20231214	091200	28029390	7830	7880	7880	7830	667
645	20231214	091100	22806730	7880	7830	7880	7830	2084
646	20231214	091000	6478530	7830	7830	7830	7830	0
647	20231214	090900	6478530	7830	7830	7830	7830	150
648	20231214	090800	5304030	7830	7830	7830	7830	0
649	20231214	090700	5304030	7830	7830	7830	7830	0
650	20231214	090600	5304030	7830	7830	7830	7830	0
651	20231214	090500	5304030	7830	7830	7830	7830	0
652	20231214	090400	5304030	7830	7830	7830	7830	0
653	20231214	090300	5304030	7830	7830	7830	7830	1
654	20231214	090200	5296200	7800	7800	7800	7800	0
655	20231214	090100	5296200	7800	7800	7800	7800	0
656	20231214	090000	5296200	7800	7800	7800	7800	679