KissMeData/099410/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200300	73505870	2295	2295	2295	2295	267
3	20231214	200200	73505870	2295	2295	2295	2295	0
4	20231214	200100	73505870	2295	2295	2295	2295	0
5	20231214	200000	73505870	2295	2295	2295	2295	0
6	20231214	195900	73505870	2295	2295	2295	2295	0
7	20231214	195800	73505870	2295	2295	2295	2295	0
8	20231214	195700	73505870	2295	2295	2295	2295	0
9	20231214	195600	73505870	2295	2295	2295	2295	0
10	20231214	195500	73505870	2295	2295	2295	2295	0
11	20231214	195400	73505870	2295	2295	2295	2295	0
12	20231214	195300	73505870	2295	2295	2295	2295	0
13	20231214	195200	73505870	2295	2295	2295	2295	0
14	20231214	195100	73505870	2295	2295	2295	2295	0
15	20231214	195000	73505870	2295	2295	2295	2295	0
16	20231214	194900	73505870	2295	2295	2295	2295	0
17	20231214	194800	73505870	2295	2295	2295	2295	0
18	20231214	194700	73505870	2295	2295	2295	2295	0
19	20231214	194600	73505870	2295	2295	2295	2295	0
20	20231214	194500	73505870	2295	2295	2295	2295	0
21	20231214	194400	73505870	2295	2295	2295	2295	0
22	20231214	194300	73505870	2295	2295	2295	2295	0
23	20231214	194200	73505870	2295	2295	2295	2295	0
24	20231214	194100	73505870	2295	2295	2295	2295	0
25	20231214	194000	73505870	2295	2295	2295	2295	0
26	20231214	193900	73505870	2295	2295	2295	2295	0
27	20231214	193800	73505870	2295	2295	2295	2295	0
28	20231214	193700	73505870	2295	2295	2295	2295	0
29	20231214	193600	73505870	2295	2295	2295	2295	0
30	20231214	193500	73505870	2295	2295	2295	2295	0
31	20231214	193400	73505870	2295	2295	2295	2295	0
32	20231214	193300	73505870	2295	2295	2295	2295	267
33	20231214	193200	73505870	2295	2295	2295	2295	0
34	20231214	193100	73505870	2295	2295	2295	2295	0
35	20231214	193000	73505870	2295	2295	2295	2295	0
36	20231214	192900	73505870	2295	2295	2295	2295	0
37	20231214	192800	73505870	2295	2295	2295	2295	0
38	20231214	192700	73505870	2295	2295	2295	2295	0
39	20231214	192600	73505870	2295	2295	2295	2295	0
40	20231214	192500	73505870	2295	2295	2295	2295	0
41	20231214	192400	73505870	2295	2295	2295	2295	0
42	20231214	192300	73505870	2295	2295	2295	2295	0
43	20231214	192200	73505870	2295	2295	2295	2295	0
44	20231214	192100	73505870	2295	2295	2295	2295	0
45	20231214	192000	73505870	2295	2295	2295	2295	0
46	20231214	191900	73505870	2295	2295	2295	2295	0
47	20231214	191800	73505870	2295	2295	2295	2295	0
48	20231214	191700	73505870	2295	2295	2295	2295	0
49	20231214	191600	73505870	2295	2295	2295	2295	0
50	20231214	191500	73505870	2295	2295	2295	2295	0
51	20231214	191400	73505870	2295	2295	2295	2295	0
52	20231214	191300	73505870	2295	2295	2295	2295	0
53	20231214	191200	73505870	2295	2295	2295	2295	0
54	20231214	191100	73505870	2295	2295	2295	2295	0
55	20231214	191000	73505870	2295	2295	2295	2295	0
56	20231214	190900	73505870	2295	2295	2295	2295	0
57	20231214	190800	73505870	2295	2295	2295	2295	0
58	20231214	190700	73505870	2295	2295	2295	2295	0
59	20231214	190600	73505870	2295	2295	2295	2295	0
60	20231214	190500	73505870	2295	2295	2295	2295	0
61	20231214	190400	73505870	2295	2295	2295	2295	0
62	20231214	190300	73505870	2295	2295	2295	2295	267
63	20231214	190200	73505870	2295	2295	2295	2295	0
64	20231214	190100	73505870	2295	2295	2295	2295	0
65	20231214	190000	73505870	2295	2295	2295	2295	0
66	20231214	185900	73505870	2295	2295	2295	2295	0
67	20231214	185800	73505870	2295	2295	2295	2295	0
68	20231214	185700	73505870	2295	2295	2295	2295	0
69	20231214	185600	73505870	2295	2295	2295	2295	0
70	20231214	185500	73505870	2295	2295	2295	2295	0
71	20231214	185400	73505870	2295	2295	2295	2295	0
72	20231214	185300	73505870	2295	2295	2295	2295	0
73	20231214	185200	73505870	2295	2295	2295	2295	0
74	20231214	185100	73505870	2295	2295	2295	2295	0
75	20231214	185000	73505870	2295	2295	2295	2295	0
76	20231214	184900	73505870	2295	2295	2295	2295	0
77	20231214	184800	73505870	2295	2295	2295	2295	0
78	20231214	184700	73505870	2295	2295	2295	2295	0
79	20231214	184600	73505870	2295	2295	2295	2295	0
80	20231214	184500	73505870	2295	2295	2295	2295	0
81	20231214	184400	73505870	2295	2295	2295	2295	0
82	20231214	184300	73505870	2295	2295	2295	2295	0
83	20231214	184200	73505870	2295	2295	2295	2295	0
84	20231214	184100	73505870	2295	2295	2295	2295	0
85	20231214	184000	73505870	2295	2295	2295	2295	0
86	20231214	183900	73505870	2295	2295	2295	2295	0
87	20231214	183800	73505870	2295	2295	2295	2295	0
88	20231214	183700	73505870	2295	2295	2295	2295	0
89	20231214	183600	73505870	2295	2295	2295	2295	0
90	20231214	183500	73505870	2295	2295	2295	2295	0
91	20231214	183400	73505870	2295	2295	2295	2295	0
92	20231214	183300	73505870	2295	2295	2295	2295	267
93	20231214	183200	73505870	2295	2295	2295	2295	0
94	20231214	183100	73505870	2295	2295	2295	2295	0
95	20231214	183000	73505870	2295	2295	2295	2295	0
96	20231214	182900	73505870	2295	2295	2295	2295	0
97	20231214	182800	73505870	2295	2295	2295	2295	0
98	20231214	182700	73505870	2295	2295	2295	2295	0
99	20231214	182600	73505870	2295	2295	2295	2295	0
100	20231214	182500	73505870	2295	2295	2295	2295	0
101	20231214	182400	73505870	2295	2295	2295	2295	0
102	20231214	182300	73505870	2295	2295	2295	2295	0
103	20231214	182200	73505870	2295	2295	2295	2295	0
104	20231214	182100	73505870	2295	2295	2295	2295	0
105	20231214	182000	73505870	2295	2295	2295	2295	0
106	20231214	181900	73505870	2295	2295	2295	2295	0
107	20231214	181800	73505870	2295	2295	2295	2295	0
108	20231214	181700	73505870	2295	2295	2295	2295	0
109	20231214	181600	73505870	2295	2295	2295	2295	0
110	20231214	181500	73505870	2295	2295	2295	2295	0
111	20231214	181400	73505870	2295	2295	2295	2295	0
112	20231214	181300	73505870	2295	2295	2295	2295	0
113	20231214	181200	73505870	2295	2295	2295	2295	0
114	20231214	181100	73505870	2295	2295	2295	2295	0
115	20231214	181000	73505870	2295	2295	2295	2295	0
116	20231214	180900	73505870	2295	2295	2295	2295	0
117	20231214	180800	73505870	2295	2295	2295	2295	0
118	20231214	180700	73505870	2295	2295	2295	2295	0
119	20231214	180600	73505870	2295	2295	2295	2295	0
120	20231214	180500	73505870	2295	2295	2295	2295	0
121	20231214	180400	73505870	2295	2295	2295	2295	0
122	20231214	180300	73505870	2295	2295	2295	2295	267
123	20231214	180200	73505870	2295	2295	2295	2295	0
124	20231214	180100	73505870	2295	2295	2295	2295	0
125	20231214	180000	73505870	2295	2295	2295	2295	0
126	20231214	175900	73505870	2295	2295	2295	2295	0
127	20231214	175800	73505870	2295	2295	2295	2295	0
128	20231214	175700	73505870	2295	2295	2295	2295	0
129	20231214	175600	73505870	2295	2295	2295	2295	0
130	20231214	175500	73505870	2295	2295	2295	2295	0
131	20231214	175400	73505870	2295	2295	2295	2295	0
132	20231214	175300	73505870	2295	2295	2295	2295	0
133	20231214	175200	73505870	2295	2295	2295	2295	0
134	20231214	175100	73505870	2295	2295	2295	2295	0
135	20231214	175000	73505870	2295	2295	2295	2295	0
136	20231214	174900	73505870	2295	2295	2295	2295	0
137	20231214	174800	73505870	2295	2295	2295	2295	0
138	20231214	174700	73505870	2295	2295	2295	2295	0
139	20231214	174600	73505870	2295	2295	2295	2295	0
140	20231214	174500	73505870	2295	2295	2295	2295	0
141	20231214	174400	73505870	2295	2295	2295	2295	0
142	20231214	174300	73505870	2295	2295	2295	2295	0
143	20231214	174200	73505870	2295	2295	2295	2295	0
144	20231214	174100	73505870	2295	2295	2295	2295	0
145	20231214	174000	73505870	2295	2295	2295	2295	0
146	20231214	173900	73505870	2295	2295	2295	2295	0
147	20231214	173800	73505870	2295	2295	2295	2295	0
148	20231214	173700	73505870	2295	2295	2295	2295	0
149	20231214	173600	73505870	2295	2295	2295	2295	0
150	20231214	173500	73505870	2295	2295	2295	2295	0
151	20231214	173400	73505870	2295	2295	2295	2295	0
152	20231214	173300	73505870	2295	2295	2295	2295	267
153	20231214	173200	73505870	2295	2295	2295	2295	0
154	20231214	173100	73505870	2295	2295	2295	2295	0
155	20231214	173000	73505870	2295	2295	2295	2295	0
156	20231214	172900	73505870	2295	2295	2295	2295	0
157	20231214	172800	73505870	2295	2295	2295	2295	0
158	20231214	172700	73505870	2295	2295	2295	2295	0
159	20231214	172600	73505870	2295	2295	2295	2295	0
160	20231214	172500	73505870	2295	2295	2295	2295	0
161	20231214	172400	73505870	2295	2295	2295	2295	0
162	20231214	172300	73505870	2295	2295	2295	2295	0
163	20231214	172200	73505870	2295	2295	2295	2295	0
164	20231214	172100	73505870	2295	2295	2295	2295	0
165	20231214	172000	73505870	2295	2295	2295	2295	0
166	20231214	171900	73505870	2295	2295	2295	2295	0
167	20231214	171800	73505870	2295	2295	2295	2295	0
168	20231214	171700	73505870	2295	2295	2295	2295	0
169	20231214	171600	73505870	2295	2295	2295	2295	0
170	20231214	171500	73505870	2295	2295	2295	2295	0
171	20231214	171400	73505870	2295	2295	2295	2295	0
172	20231214	171300	73505870	2295	2295	2295	2295	0
173	20231214	171200	73505870	2295	2295	2295	2295	0
174	20231214	171100	73505870	2295	2295	2295	2295	0
175	20231214	171000	73505870	2295	2295	2295	2295	0
176	20231214	170900	73505870	2295	2295	2295	2295	0
177	20231214	170800	73505870	2295	2295	2295	2295	0
178	20231214	170700	73505870	2295	2295	2295	2295	0
179	20231214	170600	73505870	2295	2295	2295	2295	0
180	20231214	170500	73505870	2295	2295	2295	2295	0
181	20231214	170400	73505870	2295	2295	2295	2295	0
182	20231214	170300	73505870	2295	2295	2295	2295	267
183	20231214	170200	73505870	2295	2295	2295	2295	0
184	20231214	170100	73505870	2295	2295	2295	2295	0
185	20231214	170000	73505870	2295	2295	2295	2295	0
186	20231214	165900	73505870	2295	2295	2295	2295	0
187	20231214	165800	73505870	2295	2295	2295	2295	0
188	20231214	165700	73505870	2295	2295	2295	2295	0
189	20231214	165600	73505870	2295	2295	2295	2295	0
190	20231214	165500	73505870	2295	2295	2295	2295	0
191	20231214	165400	73505870	2295	2295	2295	2295	0
192	20231214	165300	73505870	2295	2295	2295	2295	0
193	20231214	165200	73505870	2295	2295	2295	2295	0
194	20231214	165100	73505870	2295	2295	2295	2295	0
195	20231214	165000	73505870	2295	2295	2295	2295	0
196	20231214	164900	73505870	2295	2295	2295	2295	0
197	20231214	164800	73505870	2295	2295	2295	2295	0
198	20231214	164700	73505870	2295	2295	2295	2295	0
199	20231214	164600	73505870	2295	2295	2295	2295	0
200	20231214	164500	73505870	2295	2295	2295	2295	0
201	20231214	164400	73505870	2295	2295	2295	2295	0
202	20231214	164300	73505870	2295	2295	2295	2295	0
203	20231214	164200	73505870	2295	2295	2295	2295	0
204	20231214	164100	73505870	2295	2295	2295	2295	0
205	20231214	164000	73505870	2295	2295	2295	2295	0
206	20231214	163900	73505870	2295	2295	2295	2295	0
207	20231214	163800	73505870	2295	2295	2295	2295	0
208	20231214	163700	73505870	2295	2295	2295	2295	0
209	20231214	163600	73505870	2295	2295	2295	2295	0
210	20231214	163500	73505870	2295	2295	2295	2295	0
211	20231214	163400	73505870	2295	2295	2295	2295	0
212	20231214	163300	73505870	2295	2295	2295	2295	267
213	20231214	163200	73505870	2295	2295	2295	2295	0
214	20231214	163100	73505870	2295	2295	2295	2295	0
215	20231214	163000	73505870	2295	2295	2295	2295	0
216	20231214	162900	73505870	2295	2295	2295	2295	0
217	20231214	162800	73505870	2295	2295	2295	2295	0
218	20231214	162700	73505870	2295	2295	2295	2295	0
219	20231214	162600	73505870	2295	2295	2295	2295	0
220	20231214	162500	73505870	2295	2295	2295	2295	0
221	20231214	162400	73505870	2295	2295	2295	2295	0
222	20231214	162300	73505870	2295	2295	2295	2295	0
223	20231214	162200	73505870	2295	2295	2295	2295	0
224	20231214	162100	73505870	2295	2295	2295	2295	0
225	20231214	162000	73505870	2295	2295	2295	2295	0
226	20231214	161900	73505870	2295	2295	2295	2295	0
227	20231214	161800	73505870	2295	2295	2295	2295	0
228	20231214	161700	73505870	2295	2295	2295	2295	0
229	20231214	161600	73505870	2295	2295	2295	2295	0
230	20231214	161500	73505870	2295	2295	2295	2295	0
231	20231214	161400	73505870	2295	2295	2295	2295	0
232	20231214	161300	73505870	2295	2295	2295	2295	0
233	20231214	161200	73505870	2295	2295	2295	2295	0
234	20231214	161100	73505870	2295	2295	2295	2295	0
235	20231214	161000	73505870	2295	2295	2295	2295	0
236	20231214	160900	73505870	2295	2295	2295	2295	0
237	20231214	160800	73505870	2295	2295	2295	2295	0
238	20231214	160700	73505870	2295	2295	2295	2295	0
239	20231214	160600	73505870	2295	2295	2295	2295	0
240	20231214	160500	73505870	2295	2295	2295	2295	0
241	20231214	160400	73505870	2295	2295	2295	2295	0
242	20231214	160300	73505870	2295	2295	2295	2295	267
243	20231214	160200	73505870	2295	2295	2295	2295	0
244	20231214	160100	73505870	2295	2295	2295	2295	0
245	20231214	160000	73505870	2295	2295	2295	2295	0
246	20231214	155900	73505870	2295	2295	2295	2295	0
247	20231214	155800	73505870	2295	2295	2295	2295	0
248	20231214	155700	73505870	2295	2295	2295	2295	0
249	20231214	155600	73505870	2295	2295	2295	2295	0
250	20231214	155500	73505870	2295	2295	2295	2295	0
251	20231214	155400	73505870	2295	2295	2295	2295	0
252	20231214	155300	73505870	2295	2295	2295	2295	0
253	20231214	155200	73505870	2295	2295	2295	2295	0
254	20231214	155100	73505870	2295	2295	2295	2295	0
255	20231214	155000	73505870	2295	2295	2295	2295	0
256	20231214	154900	73505870	2295	2295	2295	2295	0
257	20231214	154800	73505870	2295	2295	2295	2295	0
258	20231214	154700	73505870	2295	2295	2295	2295	0
259	20231214	154600	73505870	2295	2295	2295	2295	0
260	20231214	154500	73505870	2295	2295	2295	2295	0
261	20231214	154400	73505870	2295	2295	2295	2295	0
262	20231214	154300	73505870	2295	2295	2295	2295	0
263	20231214	154200	73505870	2295	2295	2295	2295	0
264	20231214	154100	73505870	2295	2295	2295	2295	0
265	20231214	154000	73505870	2295	2295	2295	2295	0
266	20231214	153900	73505870	2295	2295	2295	2295	0
267	20231214	153800	73505870	2295	2295	2295	2295	0
268	20231214	153700	73505870	2295	2295	2295	2295	0
269	20231214	153600	73505870	2295	2295	2295	2295	0
270	20231214	153500	73505870	2295	2295	2295	2295	0
271	20231214	153400	73505870	2295	2295	2295	2295	0
272	20231214	153300	73505870	2295	2295	2295	2295	267
273	20231214	153200	73505870	2295	2295	2295	2295	0
274	20231214	153100	73505870	2295	2295	2295	2295	0
275	20231214	153000	73505870	2295	2295	2295	2295	267
276	20231214	152900	72893105	2290	2290	2290	2290	0
277	20231214	152800	72893105	2290	2290	2290	2290	0
278	20231214	152700	72893105	2290	2290	2290	2290	0
279	20231214	152600	72893105	2290	2290	2290	2290	0
280	20231214	152500	72893105	2290	2290	2290	2290	0
281	20231214	152400	72893105	2290	2290	2290	2290	0
282	20231214	152300	72893105	2290	2290	2290	2290	0
283	20231214	152200	72893105	2290	2290	2290	2290	0
284	20231214	152100	72893105	2290	2290	2290	2290	0
285	20231214	152000	72893105	2290	2290	2290	2290	0
286	20231214	151900	72893105	2290	2290	2290	2290	60
287	20231214	151800	72755705	2290	2290	2290	2290	257
288	20231214	151700	72167175	2285	2290	2290	2285	152
289	20231214	151600	71819355	2290	2290	2290	2290	390
290	20231214	151500	70926255	2285	2285	2285	2285	41
291	20231214	151400	70832570	2285	2285	2285	2285	0
292	20231214	151300	70832570	2285	2285	2285	2285	12
293	20231214	151200	70805150	2285	2285	2285	2285	0
294	20231214	151100	70805150	2285	2285	2285	2285	0
295	20231214	151000	70805150	2285	2285	2285	2285	6
296	20231214	150900	70791440	2285	2290	2290	2285	21
297	20231214	150800	70743355	2290	2290	2290	2290	0
298	20231214	150700	70743355	2290	2290	2290	2290	9
299	20231214	150600	70722745	2285	2285	2285	2285	0
300	20231214	150500	70722745	2285	2285	2285	2285	0
301	20231214	150400	70722745	2285	2285	2285	2285	0
302	20231214	150300	70722745	2285	2285	2285	2285	0
303	20231214	150200	70722745	2285	2285	2285	2285	0
304	20231214	150100	70722745	2285	2285	2285	2285	0
305	20231214	150000	70722745	2285	2285	2285	2285	0
306	20231214	145900	70722745	2285	2285	2285	2285	1
307	20231214	145800	70720460	2285	2285	2285	2285	0
308	20231214	145700	70720460	2285	2285	2285	2285	0
309	20231214	145600	70720460	2285	2285	2285	2285	0
310	20231214	145500	70720460	2285	2285	2285	2285	0
311	20231214	145400	70720460	2285	2285	2285	2285	101
312	20231214	145300	70489675	2290	2290	2290	2290	0
313	20231214	145200	70489675	2290	2290	2290	2290	2
314	20231214	145100	70485095	2290	2290	2290	2290	0
315	20231214	145000	70485095	2290	2290	2290	2290	22
316	20231214	144900	70434715	2290	2290	2290	2290	0
317	20231214	144800	70434715	2290	2290	2290	2290	0
318	20231214	144700	70434715	2290	2290	2290	2290	0
319	20231214	144600	70434715	2290	2290	2290	2290	0
320	20231214	144500	70434715	2290	2290	2290	2290	0
321	20231214	144400	70434715	2290	2290	2290	2290	0
322	20231214	144300	70434715	2290	2290	2290	2290	0
323	20231214	144200	70434715	2290	2290	2290	2290	0
324	20231214	144100	70434715	2290	2290	2290	2290	0
325	20231214	144000	70434715	2290	2290	2290	2290	469
326	20231214	143900	69360705	2290	2290	2290	2290	1
327	20231214	143800	69358415	2295	2295	2295	2295	0
328	20231214	143700	69358415	2295	2295	2295	2295	0
329	20231214	143600	69358415	2295	2295	2295	2295	0
330	20231214	143500	69358415	2295	2295	2295	2295	0
331	20231214	143400	69358415	2295	2295	2295	2295	0
332	20231214	143300	69358415	2295	2295	2295	2295	1
333	20231214	143200	69356120	2295	2295	2295	2295	0
334	20231214	143100	69356120	2295	2295	2295	2295	0
335	20231214	143000	69356120	2295	2295	2295	2295	22
336	20231214	142900	69305630	2295	2295	2295	2295	0
337	20231214	142800	69305630	2295	2295	2295	2295	0
338	20231214	142700	69305630	2295	2295	2295	2295	0
339	20231214	142600	69305630	2295	2295	2295	2295	0
340	20231214	142500	69305630	2295	2295	2295	2295	0
341	20231214	142400	69305630	2295	2295	2295	2295	0
342	20231214	142300	69305630	2295	2295	2295	2295	0
343	20231214	142200	69305630	2295	2295	2295	2295	0
344	20231214	142100	69305630	2295	2295	2295	2295	0
345	20231214	142000	69305630	2295	2295	2295	2295	72
346	20231214	141900	69140390	2295	2295	2295	2295	100
347	20231214	141800	68910890	2295	2295	2295	2295	58
348	20231214	141700	68777780	2295	2295	2295	2295	0
349	20231214	141600	68777780	2295	2295	2295	2295	0
350	20231214	141500	68777780	2295	2295	2295	2295	22
351	20231214	141400	68727290	2295	2295	2295	2295	0
352	20231214	141300	68727290	2295	2295	2295	2295	0
353	20231214	141200	68727290	2295	2295	2295	2295	1
354	20231214	141100	68724995	2295	2295	2295	2295	0
355	20231214	141000	68724995	2295	2295	2295	2295	22
356	20231214	140900	68674505	2290	2290	2290	2290	0
357	20231214	140800	68674505	2290	2290	2290	2290	0
358	20231214	140700	68674505	2290	2290	2290	2290	193
359	20231214	140600	68232535	2295	2295	2295	2295	0
360	20231214	140500	68232535	2295	2295	2295	2295	0
361	20231214	140400	68232535	2295	2295	2295	2295	105
362	20231214	140300	67991560	2295	2295	2295	2295	0
363	20231214	140200	67991560	2295	2295	2295	2295	44
364	20231214	140100	67890580	2295	2295	2295	2295	200
365	20231214	140000	67431580	2295	2295	2295	2295	22
366	20231214	135900	67381090	2290	2290	2290	2290	68
367	20231214	135800	67225370	2290	2290	2290	2290	100
368	20231214	135700	66996370	2290	2290	2290	2290	0
369	20231214	135600	66996370	2290	2290	2290	2290	0
370	20231214	135500	66996370	2290	2290	2290	2290	0
371	20231214	135400	66996370	2290	2290	2290	2290	0
372	20231214	135300	66996370	2290	2290	2290	2290	0
373	20231214	135200	66996370	2290	2290	2290	2290	0
374	20231214	135100	66996370	2290	2290	2290	2290	33
375	20231214	135000	66920800	2290	2290	2290	2290	66
376	20231214	134900	66769660	2290	2290	2290	2290	0
377	20231214	134800	66769660	2290	2290	2290	2290	0
378	20231214	134700	66769660	2290	2290	2290	2290	0
379	20231214	134600	66769660	2290	2290	2290	2290	0
380	20231214	134500	66769660	2290	2290	2290	2290	0
381	20231214	134400	66769660	2290	2290	2290	2290	0
382	20231214	134300	66769660	2290	2290	2290	2290	0
383	20231214	134200	66769660	2290	2290	2290	2290	0
384	20231214	134100	66769660	2290	2290	2290	2290	0
385	20231214	134000	66769660	2290	2290	2290	2290	22
386	20231214	133900	66719280	2290	2290	2290	2290	0
387	20231214	133800	66719280	2290	2290	2290	2290	0
388	20231214	133700	66719280	2290	2290	2290	2290	0
389	20231214	133600	66719280	2290	2290	2290	2290	0
390	20231214	133500	66719280	2290	2290	2290	2290	0
391	20231214	133400	66719280	2290	2290	2290	2290	5
392	20231214	133300	66707830	2295	2295	2295	2295	18
393	20231214	133200	66666520	2295	2295	2295	2295	0
394	20231214	133100	66666520	2295	2295	2295	2295	0
395	20231214	133000	66666520	2295	2295	2295	2295	22
396	20231214	132900	66616030	2295	2295	2295	2295	0
397	20231214	132800	66616030	2295	2295	2295	2295	30
398	20231214	132700	66547180	2290	2290	2290	2290	0
399	20231214	132600	66547180	2290	2290	2290	2290	0
400	20231214	132500	66547180	2290	2290	2290	2290	0
401	20231214	132400	66547180	2290	2290	2290	2290	1
402	20231214	132300	66544890	2295	2295	2295	2295	55
403	20231214	132200	66418665	2300	2300	2300	2300	0
404	20231214	132100	66418665	2300	2300	2300	2300	0
405	20231214	132000	66418665	2300	2300	2300	2295	163
406	20231214	131900	66043775	2300	2300	2300	2300	1
407	20231214	131800	66041475	2300	2295	2300	2295	101
408	20231214	131700	65809675	2295	2295	2295	2295	0
409	20231214	131600	65809675	2295	2295	2295	2295	0
410	20231214	131500	65809675	2295	2295	2295	2295	0
411	20231214	131400	65809675	2295	2295	2295	2295	0
412	20231214	131300	65809675	2295	2295	2295	2295	0
413	20231214	131200	65809675	2295	2295	2295	2295	0
414	20231214	131100	65809675	2295	2295	2295	2295	0
415	20231214	131000	65809675	2295	2285	2295	2285	22
416	20231214	130900	65759270	2285	2285	2285	2285	0
417	20231214	130800	65759270	2285	2285	2285	2285	0
418	20231214	130700	65759270	2285	2285	2285	2285	0
419	20231214	130600	65759270	2285	2285	2285	2285	0
420	20231214	130500	65759270	2285	2285	2285	2285	1
421	20231214	130400	65756985	2295	2295	2295	2295	0
422	20231214	130300	65756985	2295	2295	2295	2295	0
423	20231214	130200	65756985	2295	2295	2295	2295	0
424	20231214	130100	65756985	2295	2295	2295	2295	0
425	20231214	130000	65756985	2295	2295	2295	2295	22
426	20231214	125900	65706495	2290	2290	2290	2290	0
427	20231214	125800	65706495	2290	2290	2290	2290	549
428	20231214	125700	64449285	2290	2290	2290	2290	0
429	20231214	125600	64449285	2290	2290	2290	2290	1262
430	20231214	125500	61559305	2275	2275	2275	2275	0
431	20231214	125400	61559305	2275	2285	2285	2275	301
432	20231214	125300	60874070	2285	2285	2285	2285	129
433	20231214	125200	60579305	2275	2280	2280	2275	300
434	20231214	125100	59896555	2280	2280	2280	2280	850
435	20231214	125000	57958555	2280	2280	2280	2280	22
436	20231214	124900	57908395	2280	2265	2280	2265	748
437	20231214	124800	56210070	2265	2260	2265	2260	280
438	20231214	124700	55576770	2260	2260	2260	2260	70
439	20231214	124600	55418570	2260	2260	2260	2260	0
440	20231214	124500	55418570	2260	2260	2260	2260	0
441	20231214	124400	55418570	2260	2260	2260	2260	0
442	20231214	124300	55418570	2260	2260	2260	2260	0
443	20231214	124200	55418570	2260	2260	2260	2260	20
444	20231214	124100	55373370	2265	2265	2265	2265	0
445	20231214	124000	55373370	2265	2265	2265	2265	22
446	20231214	123900	55323540	2265	2265	2265	2265	0
447	20231214	123800	55323540	2265	2265	2265	2265	200
448	20231214	123700	54870540	2255	2255	2255	2255	0
449	20231214	123600	54870540	2255	2255	2255	2255	0
450	20231214	123500	54870540	2255	2255	2255	2255	93
451	20231214	123400	54660825	2255	2255	2255	2255	0
452	20231214	123300	54660825	2255	2255	2255	2255	0
453	20231214	123200	54660825	2255	2255	2255	2255	0
454	20231214	123100	54660825	2255	2255	2255	2255	0
455	20231214	123000	54660825	2255	2255	2255	2255	26
456	20231214	122900	54602195	2255	2255	2255	2255	0
457	20231214	122800	54602195	2255	2255	2255	2255	0
458	20231214	122700	54602195	2255	2255	2255	2255	0
459	20231214	122600	54602195	2255	2255	2255	2255	0
460	20231214	122500	54602195	2255	2255	2255	2255	499
461	20231214	122400	53476950	2255	2255	2255	2255	0
462	20231214	122300	53476950	2255	2255	2255	2255	1
463	20231214	122200	53474695	2255	2255	2255	2255	0
464	20231214	122100	53474695	2255	2255	2255	2255	0
465	20231214	122000	53474695	2255	2255	2255	2255	25
466	20231214	121900	53418320	2255	2255	2255	2255	0
467	20231214	121800	53418320	2255	2255	2255	2255	0
468	20231214	121700	53418320	2255	2255	2255	2255	0
469	20231214	121600	53418320	2255	2255	2255	2255	0
470	20231214	121500	53418320	2255	2255	2255	2255	0
471	20231214	121400	53418320	2255	2255	2255	2255	0
472	20231214	121300	53418320	2255	2255	2255	2255	0
473	20231214	121200	53418320	2255	2255	2255	2255	0
474	20231214	121100	53418320	2255	2255	2255	2255	0
475	20231214	121000	53418320	2255	2255	2255	2255	23
476	20231214	120900	53366455	2255	2255	2255	2255	8
477	20231214	120800	53348415	2255	2255	2255	2255	365
478	20231214	120700	52525340	2255	2255	2255	2255	0
479	20231214	120600	52525340	2255	2255	2255	2255	0
480	20231214	120500	52525340	2255	2255	2255	2255	0
481	20231214	120400	52525340	2255	2255	2255	2255	0
482	20231214	120300	52525340	2255	2255	2255	2255	0
483	20231214	120200	52525340	2255	2255	2255	2255	0
484	20231214	120100	52525340	2255	2255	2255	2255	1
485	20231214	120000	52523085	2255	2255	2255	2255	91
486	20231214	115900	52317880	2255	2255	2255	2255	1
487	20231214	115800	52315625	2255	2255	2255	2255	21
488	20231214	115700	52268270	2255	2255	2255	2255	1
489	20231214	115600	52266015	2255	2255	2255	2255	0
490	20231214	115500	52266015	2255	2255	2255	2255	0
491	20231214	115400	52266015	2255	2255	2255	2255	0
492	20231214	115300	52266015	2255	2255	2255	2255	0
493	20231214	115200	52266015	2255	2255	2255	2255	0
494	20231214	115100	52266015	2255	2255	2255	2255	0
495	20231214	115000	52266015	2255	2250	2255	2250	24
496	20231214	114900	52211950	2255	2255	2255	2255	0
497	20231214	114800	52211950	2255	2255	2255	2255	0
498	20231214	114700	52211950	2255	2255	2255	2255	0
499	20231214	114600	52211950	2255	2255	2255	2255	0
500	20231214	114500	52211950	2255	2255	2255	2255	0
501	20231214	114400	52211950	2255	2255	2255	2255	0
502	20231214	114300	52211950	2255	2255	2255	2255	0
503	20231214	114200	52211950	2255	2255	2255	2255	0
504	20231214	114100	52211950	2255	2255	2255	2255	0
505	20231214	114000	52211950	2255	2255	2255	2255	23
506	20231214	113900	52160085	2275	2275	2275	2275	0
507	20231214	113800	52160085	2275	2245	2275	2230	3536
508	20231214	113700	44266345	2250	2250	2250	2250	613
509	20231214	113600	42887095	2255	2255	2255	2255	0
510	20231214	113500	42887095	2255	2255	2255	2255	0
511	20231214	113400	42887095	2255	2255	2255	2255	0
512	20231214	113300	42887095	2255	2255	2255	2255	0
513	20231214	113200	42887095	2255	2255	2255	2255	0
514	20231214	113100	42887095	2255	2255	2255	2255	0
515	20231214	113000	42887095	2255	2255	2255	2255	0
516	20231214	112900	42887095	2255	2255	2255	2255	150
517	20231214	112800	42548845	2255	2255	2255	2255	0
518	20231214	112700	42548845	2255	2255	2255	2255	0
519	20231214	112600	42548845	2255	2255	2255	2255	0
520	20231214	112500	42548845	2255	2255	2255	2255	0
521	20231214	112400	42548845	2255	2255	2255	2255	0
522	20231214	112300	42548845	2255	2255	2255	2255	1
523	20231214	112200	42546590	2250	2270	2270	2250	3100
524	20231214	112100	35560805	2275	2275	2275	2275	0
525	20231214	112000	35560805	2275	2275	2275	2275	0
526	20231214	111900	35560805	2275	2275	2275	2275	0
527	20231214	111800	35560805	2275	2275	2275	2275	0
528	20231214	111700	35560805	2275	2275	2275	2275	0
529	20231214	111600	35560805	2275	2275	2275	2275	0
530	20231214	111500	35560805	2275	2275	2275	2275	0
531	20231214	111400	35560805	2275	2275	2275	2275	0
532	20231214	111300	35560805	2275	2275	2275	2275	0
533	20231214	111200	35560805	2275	2275	2275	2275	5
534	20231214	111100	35549430	2280	2280	2280	2280	100
535	20231214	111000	35321430	2280	2280	2280	2280	0
536	20231214	110900	35321430	2280	2280	2280	2280	55
537	20231214	110800	35196030	2280	2280	2280	2280	3
538	20231214	110700	35189190	2280	2280	2280	2280	0
539	20231214	110600	35189190	2280	2280	2280	2280	0
540	20231214	110500	35189190	2280	2280	2280	2280	0
541	20231214	110400	35189190	2280	2280	2280	2280	0
542	20231214	110300	35189190	2280	2280	2280	2280	0
543	20231214	110200	35189190	2280	2280	2280	2280	0
544	20231214	110100	35189190	2280	2280	2280	2280	204
545	20231214	110000	34724070	2275	2275	2275	2275	0
546	20231214	105900	34724070	2275	2275	2275	2275	0
547	20231214	105800	34724070	2275	2275	2275	2275	10
548	20231214	105700	34701320	2275	2275	2275	2275	0
549	20231214	105600	34701320	2275	2275	2275	2275	0
550	20231214	105500	34701320	2275	2275	2275	2275	0
551	20231214	105400	34701320	2275	2275	2275	2275	0
552	20231214	105300	34701320	2275	2275	2275	2275	0
553	20231214	105200	34701320	2275	2275	2275	2275	0
554	20231214	105100	34701320	2275	2275	2275	2275	1
555	20231214	105000	34699045	2280	2280	2280	2280	0
556	20231214	104900	34699045	2280	2280	2280	2280	0
557	20231214	104800	34699045	2280	2280	2280	2280	0
558	20231214	104700	34699045	2280	2280	2280	2280	1
559	20231214	104600	34696765	2270	2270	2270	2270	100
560	20231214	104500	34469765	2280	2275	2280	2275	512
561	20231214	104400	33303170	2255	2265	2265	2255	530
562	20231214	104300	32106865	2270	2270	2270	2270	20
563	20231214	104200	32061465	2275	2275	2275	2275	0
564	20231214	104100	32061465	2275	2275	2275	2275	100
565	20231214	104000	31833965	2275	2275	2275	2275	0
566	20231214	103900	31833965	2275	2275	2275	2275	0
567	20231214	103800	31833965	2275	2275	2275	2275	0
568	20231214	103700	31833965	2275	2275	2275	2275	131
569	20231214	103600	31535940	2275	2275	2275	2275	0
570	20231214	103500	31535940	2275	2275	2275	2275	0
571	20231214	103400	31535940	2275	2275	2275	2275	0
572	20231214	103300	31535940	2275	2275	2275	2275	0
573	20231214	103200	31535940	2275	2275	2275	2275	0
574	20231214	103100	31535940	2275	2275	2275	2275	0
575	20231214	103000	31535940	2275	2275	2275	2275	0
576	20231214	102900	31535940	2275	2275	2275	2275	0
577	20231214	102800	31535940	2275	2275	2275	2275	0
578	20231214	102700	31535940	2275	2275	2275	2275	0
579	20231214	102600	31535940	2275	2270	2275	2270	20
580	20231214	102500	31490475	2265	2270	2270	2265	83
581	20231214	102400	31302465	2265	2265	2265	2265	0
582	20231214	102300	31302465	2265	2265	2265	2265	0
583	20231214	102200	31302465	2265	2265	2265	2265	0
584	20231214	102100	31302465	2265	2265	2265	2265	0
585	20231214	102000	31302465	2265	2265	2265	2265	0
586	20231214	101900	31302465	2265	2265	2265	2265	0
587	20231214	101800	31302465	2265	2265	2265	2265	0
588	20231214	101700	31302465	2265	2265	2265	2265	0
589	20231214	101600	31302465	2265	2265	2265	2265	0
590	20231214	101500	31302465	2265	2265	2265	2265	1
591	20231214	101400	31300200	2270	2270	2270	2270	0
592	20231214	101300	31300200	2270	2270	2270	2270	10
593	20231214	101200	31277500	2265	2265	2265	2265	1
594	20231214	101100	31275235	2265	2265	2265	2265	0
595	20231214	101000	31275235	2265	2270	2270	2265	1044
596	20231214	100900	28910360	2270	2275	2275	2270	760
597	20231214	100800	27184830	2275	2280	2280	2275	620
598	20231214	100700	25773635	2280	2280	2280	2280	300
599	20231214	100600	25089635	2275	2275	2275	2275	0
600	20231214	100500	25089635	2275	2275	2275	2275	0
601	20231214	100400	25089635	2275	2275	2275	2275	0
602	20231214	100300	25089635	2275	2275	2275	2275	0
603	20231214	100200	25089635	2275	2275	2275	2275	0
604	20231214	100100	25089635	2275	2275	2275	2275	11
605	20231214	100000	25064610	2275	2275	2275	2275	22
606	20231214	095900	25014560	2270	2270	2270	2270	0
607	20231214	095800	25014560	2270	2270	2270	2270	0
608	20231214	095700	25014560	2270	2270	2270	2270	0
609	20231214	095600	25014560	2270	2270	2270	2270	0
610	20231214	095500	25014560	2270	2270	2270	2270	0
611	20231214	095400	25014560	2270	2270	2270	2270	0
612	20231214	095300	25014560	2270	2270	2270	2270	0
613	20231214	095200	25014560	2270	2270	2270	2270	0
614	20231214	095100	25014560	2270	2270	2270	2270	0
615	20231214	095000	25014560	2270	2270	2270	2270	0
616	20231214	094900	25014560	2270	2270	2270	2270	826
617	20231214	094800	23139540	2285	2285	2285	2285	1
618	20231214	094700	23137255	2285	2285	2285	2285	0
619	20231214	094600	23137255	2285	2285	2285	2285	0
620	20231214	094500	23137255	2285	2285	2285	2285	0
621	20231214	094400	23137255	2285	2285	2285	2285	0
622	20231214	094300	23137255	2285	2285	2285	2285	34
623	20231214	094200	23059565	2275	2275	2275	2275	0
624	20231214	094100	23059565	2275	2275	2275	2275	179
625	20231214	094000	22652340	2295	2295	2295	2295	0
626	20231214	093900	22652340	2295	2295	2295	2295	0
627	20231214	093800	22652340	2295	2295	2295	2295	0
628	20231214	093700	22652340	2295	2295	2295	2295	0
629	20231214	093600	22652340	2295	2275	2295	2275	231
630	20231214	093500	22126615	2275	2280	2280	2275	18
631	20231214	093400	22085645	2295	2295	2295	2295	0
632	20231214	093300	22085645	2295	2295	2295	2295	0
633	20231214	093200	22085645	2295	2295	2295	2295	0
634	20231214	093100	22085645	2295	2295	2295	2295	0
635	20231214	093000	22085645	2295	2295	2295	2295	0
636	20231214	092900	22085645	2295	2295	2295	2295	1
637	20231214	092800	22083350	2295	2295	2295	2295	1
638	20231214	092700	22081055	2295	2295	2295	2295	0
639	20231214	092600	22081055	2295	2295	2295	2295	5
640	20231214	092500	22069580	2290	2290	2290	2290	0
641	20231214	092400	22069580	2290	2290	2290	2290	0
642	20231214	092300	22069580	2290	2290	2290	2290	53
643	20231214	092200	21948210	2290	2290	2290	2290	0
644	20231214	092100	21948210	2290	2290	2290	2290	0
645	20231214	092000	21948210	2290	2290	2290	2290	59
646	20231214	091900	21813100	2295	2295	2295	2295	0
647	20231214	091800	21813100	2295	2295	2295	2295	1649
648	20231214	091700	18028645	2295	2295	2295	2295	0
649	20231214	091600	18028645	2295	2295	2295	2295	0
650	20231214	091500	18028645	2295	2285	2295	2285	201
651	20231214	091400	17567390	2290	2290	2290	2290	0
652	20231214	091300	17567390	2290	2290	2290	2290	0
653	20231214	091200	17567390	2290	2290	2290	2290	8
654	20231214	091100	17549070	2290	2285	2290	2285	201
655	20231214	091000	17088785	2290	2290	2290	2290	22
656	20231214	090900	17038405	2270	2270	2270	2270	181
657	20231214	090800	16627535	2290	2290	2290	2290	1
658	20231214	090700	16625245	2270	2280	2280	2270	5861
659	20231214	090600	3320410	2280	2280	2280	2280	0
660	20231214	090500	3320410	2280	2285	2285	2280	12
661	20231214	090400	3293045	2285	2285	2285	2285	10
662	20231214	090300	3270195	2285	2290	2290	2285	27
663	20231214	090200	3208410	2295	2295	2295	2295	0
664	20231214	090100	3208410	2295	2295	2295	2295	0
665	20231214	090000	3208410	2295	2295	2295	2295	1384