KissMeData/212560/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203400	258274610	8000	8000	8000	8000	3771
3	20231214	203300	258274610	8000	8000	8000	8000	0
4	20231214	203200	258274610	8000	8000	8000	8000	0
5	20231214	203100	258274610	8000	8000	8000	8000	0
6	20231214	203000	258274610	8000	8000	8000	8000	0
7	20231214	202900	258274610	8000	8000	8000	8000	0
8	20231214	202800	258274610	8000	8000	8000	8000	0
9	20231214	202700	258274610	8000	8000	8000	8000	0
10	20231214	202600	258274610	8000	8000	8000	8000	0
11	20231214	202500	258274610	8000	8000	8000	8000	0
12	20231214	202400	258274610	8000	8000	8000	8000	0
13	20231214	202300	258274610	8000	8000	8000	8000	0
14	20231214	202200	258274610	8000	8000	8000	8000	0
15	20231214	202100	258274610	8000	8000	8000	8000	0
16	20231214	202000	258274610	8000	8000	8000	8000	0
17	20231214	201900	258274610	8000	8000	8000	8000	0
18	20231214	201800	258274610	8000	8000	8000	8000	0
19	20231214	201700	258274610	8000	8000	8000	8000	0
20	20231214	201600	258274610	8000	8000	8000	8000	0
21	20231214	201500	258274610	8000	8000	8000	8000	0
22	20231214	201400	258274610	8000	8000	8000	8000	0
23	20231214	201300	258274610	8000	8000	8000	8000	0
24	20231214	201200	258274610	8000	8000	8000	8000	0
25	20231214	201100	258274610	8000	8000	8000	8000	0
26	20231214	201000	258274610	8000	8000	8000	8000	0
27	20231214	200900	258274610	8000	8000	8000	8000	0
28	20231214	200800	258274610	8000	8000	8000	8000	0
29	20231214	200700	258274610	8000	8000	8000	8000	0
30	20231214	200600	258274610	8000	8000	8000	8000	0
31	20231214	200500	258274610	8000	8000	8000	8000	0
32	20231214	200400	258274610	8000	8000	8000	8000	3771
33	20231214	200300	258274610	8000	8000	8000	8000	0
34	20231214	200200	258274610	8000	8000	8000	8000	0
35	20231214	200100	258274610	8000	8000	8000	8000	0
36	20231214	200000	258274610	8000	8000	8000	8000	0
37	20231214	195900	258274610	8000	8000	8000	8000	0
38	20231214	195800	258274610	8000	8000	8000	8000	0
39	20231214	195700	258274610	8000	8000	8000	8000	0
40	20231214	195600	258274610	8000	8000	8000	8000	0
41	20231214	195500	258274610	8000	8000	8000	8000	0
42	20231214	195400	258274610	8000	8000	8000	8000	0
43	20231214	195300	258274610	8000	8000	8000	8000	0
44	20231214	195200	258274610	8000	8000	8000	8000	0
45	20231214	195100	258274610	8000	8000	8000	8000	0
46	20231214	195000	258274610	8000	8000	8000	8000	0
47	20231214	194900	258274610	8000	8000	8000	8000	0
48	20231214	194800	258274610	8000	8000	8000	8000	0
49	20231214	194700	258274610	8000	8000	8000	8000	0
50	20231214	194600	258274610	8000	8000	8000	8000	0
51	20231214	194500	258274610	8000	8000	8000	8000	0
52	20231214	194400	258274610	8000	8000	8000	8000	0
53	20231214	194300	258274610	8000	8000	8000	8000	0
54	20231214	194200	258274610	8000	8000	8000	8000	0
55	20231214	194100	258274610	8000	8000	8000	8000	0
56	20231214	194000	258274610	8000	8000	8000	8000	0
57	20231214	193900	258274610	8000	8000	8000	8000	0
58	20231214	193800	258274610	8000	8000	8000	8000	0
59	20231214	193700	258274610	8000	8000	8000	8000	0
60	20231214	193600	258274610	8000	8000	8000	8000	0
61	20231214	193500	258274610	8000	8000	8000	8000	0
62	20231214	193400	258274610	8000	8000	8000	8000	3771
63	20231214	193300	258274610	8000	8000	8000	8000	0
64	20231214	193200	258274610	8000	8000	8000	8000	0
65	20231214	193100	258274610	8000	8000	8000	8000	0
66	20231214	193000	258274610	8000	8000	8000	8000	0
67	20231214	192900	258274610	8000	8000	8000	8000	0
68	20231214	192800	258274610	8000	8000	8000	8000	0
69	20231214	192700	258274610	8000	8000	8000	8000	0
70	20231214	192600	258274610	8000	8000	8000	8000	0
71	20231214	192500	258274610	8000	8000	8000	8000	0
72	20231214	192400	258274610	8000	8000	8000	8000	0
73	20231214	192300	258274610	8000	8000	8000	8000	0
74	20231214	192200	258274610	8000	8000	8000	8000	0
75	20231214	192100	258274610	8000	8000	8000	8000	0
76	20231214	192000	258274610	8000	8000	8000	8000	0
77	20231214	191900	258274610	8000	8000	8000	8000	0
78	20231214	191800	258274610	8000	8000	8000	8000	0
79	20231214	191700	258274610	8000	8000	8000	8000	0
80	20231214	191600	258274610	8000	8000	8000	8000	0
81	20231214	191500	258274610	8000	8000	8000	8000	0
82	20231214	191400	258274610	8000	8000	8000	8000	0
83	20231214	191300	258274610	8000	8000	8000	8000	0
84	20231214	191200	258274610	8000	8000	8000	8000	0
85	20231214	191100	258274610	8000	8000	8000	8000	0
86	20231214	191000	258274610	8000	8000	8000	8000	0
87	20231214	190900	258274610	8000	8000	8000	8000	0
88	20231214	190800	258274610	8000	8000	8000	8000	0
89	20231214	190700	258274610	8000	8000	8000	8000	0
90	20231214	190600	258274610	8000	8000	8000	8000	0
91	20231214	190500	258274610	8000	8000	8000	8000	0
92	20231214	190400	258274610	8000	8000	8000	8000	3771
93	20231214	190300	258274610	8000	8000	8000	8000	0
94	20231214	190200	258274610	8000	8000	8000	8000	0
95	20231214	190100	258274610	8000	8000	8000	8000	0
96	20231214	190000	258274610	8000	8000	8000	8000	0
97	20231214	185900	258274610	8000	8000	8000	8000	0
98	20231214	185800	258274610	8000	8000	8000	8000	0
99	20231214	185700	258274610	8000	8000	8000	8000	0
100	20231214	185600	258274610	8000	8000	8000	8000	0
101	20231214	185500	258274610	8000	8000	8000	8000	0
102	20231214	185400	258274610	8000	8000	8000	8000	0
103	20231214	185300	258274610	8000	8000	8000	8000	0
104	20231214	185200	258274610	8000	8000	8000	8000	0
105	20231214	185100	258274610	8000	8000	8000	8000	0
106	20231214	185000	258274610	8000	8000	8000	8000	0
107	20231214	184900	258274610	8000	8000	8000	8000	0
108	20231214	184800	258274610	8000	8000	8000	8000	0
109	20231214	184700	258274610	8000	8000	8000	8000	0
110	20231214	184600	258274610	8000	8000	8000	8000	0
111	20231214	184500	258274610	8000	8000	8000	8000	0
112	20231214	184400	258274610	8000	8000	8000	8000	0
113	20231214	184300	258274610	8000	8000	8000	8000	0
114	20231214	184200	258274610	8000	8000	8000	8000	0
115	20231214	184100	258274610	8000	8000	8000	8000	0
116	20231214	184000	258274610	8000	8000	8000	8000	0
117	20231214	183900	258274610	8000	8000	8000	8000	0
118	20231214	183800	258274610	8000	8000	8000	8000	0
119	20231214	183700	258274610	8000	8000	8000	8000	0
120	20231214	183600	258274610	8000	8000	8000	8000	0
121	20231214	183500	258274610	8000	8000	8000	8000	0
122	20231214	183400	258274610	8000	8000	8000	8000	3771
123	20231214	183300	258274610	8000	8000	8000	8000	0
124	20231214	183200	258274610	8000	8000	8000	8000	0
125	20231214	183100	258274610	8000	8000	8000	8000	0
126	20231214	183000	258274610	8000	8000	8000	8000	0
127	20231214	182900	258274610	8000	8000	8000	8000	0
128	20231214	182800	258274610	8000	8000	8000	8000	0
129	20231214	182700	258274610	8000	8000	8000	8000	0
130	20231214	182600	258274610	8000	8000	8000	8000	0
131	20231214	182500	258274610	8000	8000	8000	8000	0
132	20231214	182400	258274610	8000	8000	8000	8000	0
133	20231214	182300	258274610	8000	8000	8000	8000	0
134	20231214	182200	258274610	8000	8000	8000	8000	0
135	20231214	182100	258274610	8000	8000	8000	8000	0
136	20231214	182000	258274610	8000	8000	8000	8000	0
137	20231214	181900	258274610	8000	8000	8000	8000	0
138	20231214	181800	258274610	8000	8000	8000	8000	0
139	20231214	181700	258274610	8000	8000	8000	8000	0
140	20231214	181600	258274610	8000	8000	8000	8000	0
141	20231214	181500	258274610	8000	8000	8000	8000	0
142	20231214	181400	258274610	8000	8000	8000	8000	0
143	20231214	181300	258274610	8000	8000	8000	8000	0
144	20231214	181200	258274610	8000	8000	8000	8000	0
145	20231214	181100	258274610	8000	8000	8000	8000	0
146	20231214	181000	258274610	8000	8000	8000	8000	0
147	20231214	180900	258274610	8000	8000	8000	8000	0
148	20231214	180800	258274610	8000	8000	8000	8000	0
149	20231214	180700	258274610	8000	8000	8000	8000	0
150	20231214	180600	258274610	8000	8000	8000	8000	0
151	20231214	180500	258274610	8000	8000	8000	8000	0
152	20231214	180400	258274610	8000	8000	8000	8000	3771
153	20231214	180300	258274610	8000	8000	8000	8000	0
154	20231214	180200	258274610	8000	8000	8000	8000	0
155	20231214	180100	258274610	8000	8000	8000	8000	0
156	20231214	180000	258274610	8000	8000	8000	8000	0
157	20231214	175900	258274610	8000	8000	8000	8000	0
158	20231214	175800	258274610	8000	8000	8000	8000	0
159	20231214	175700	258274610	8000	8000	8000	8000	0
160	20231214	175600	258274610	8000	8000	8000	8000	0
161	20231214	175500	258274610	8000	8000	8000	8000	0
162	20231214	175400	258274610	8000	8000	8000	8000	0
163	20231214	175300	258274610	8000	8000	8000	8000	0
164	20231214	175200	258274610	8000	8000	8000	8000	0
165	20231214	175100	258274610	8000	8000	8000	8000	0
166	20231214	175000	258274610	8000	8000	8000	8000	0
167	20231214	174900	258274610	8000	8000	8000	8000	0
168	20231214	174800	258274610	8000	8000	8000	8000	0
169	20231214	174700	258274610	8000	8000	8000	8000	0
170	20231214	174600	258274610	8000	8000	8000	8000	0
171	20231214	174500	258274610	8000	8000	8000	8000	0
172	20231214	174400	258274610	8000	8000	8000	8000	0
173	20231214	174300	258274610	8000	8000	8000	8000	0
174	20231214	174200	258274610	8000	8000	8000	8000	0
175	20231214	174100	258274610	8000	8000	8000	8000	0
176	20231214	174000	258274610	8000	8000	8000	8000	0
177	20231214	173900	258274610	8000	8000	8000	8000	0
178	20231214	173800	258274610	8000	8000	8000	8000	0
179	20231214	173700	258274610	8000	8000	8000	8000	0
180	20231214	173600	258274610	8000	8000	8000	8000	0
181	20231214	173500	258274610	8000	8000	8000	8000	0
182	20231214	173400	258274610	8000	8000	8000	8000	3771
183	20231214	173300	258274610	8000	8000	8000	8000	0
184	20231214	173200	258274610	8000	8000	8000	8000	0
185	20231214	173100	258274610	8000	8000	8000	8000	0
186	20231214	173000	258274610	8000	8000	8000	8000	0
187	20231214	172900	258274610	8000	8000	8000	8000	0
188	20231214	172800	258274610	8000	8000	8000	8000	0
189	20231214	172700	258274610	8000	8000	8000	8000	0
190	20231214	172600	258274610	8000	8000	8000	8000	0
191	20231214	172500	258274610	8000	8000	8000	8000	0
192	20231214	172400	258274610	8000	8000	8000	8000	0
193	20231214	172300	258274610	8000	8000	8000	8000	0
194	20231214	172200	258274610	8000	8000	8000	8000	0
195	20231214	172100	258274610	8000	8000	8000	8000	0
196	20231214	172000	258274610	8000	8000	8000	8000	0
197	20231214	171900	258274610	8000	8000	8000	8000	0
198	20231214	171800	258274610	8000	8000	8000	8000	0
199	20231214	171700	258274610	8000	8000	8000	8000	0
200	20231214	171600	258274610	8000	8000	8000	8000	0
201	20231214	171500	258274610	8000	8000	8000	8000	0
202	20231214	171400	258274610	8000	8000	8000	8000	0
203	20231214	171300	258274610	8000	8000	8000	8000	0
204	20231214	171200	258274610	8000	8000	8000	8000	0
205	20231214	171100	258274610	8000	8000	8000	8000	0
206	20231214	171000	258274610	8000	8000	8000	8000	0
207	20231214	170900	258274610	8000	8000	8000	8000	0
208	20231214	170800	258274610	8000	8000	8000	8000	0
209	20231214	170700	258274610	8000	8000	8000	8000	0
210	20231214	170600	258274610	8000	8000	8000	8000	0
211	20231214	170500	258274610	8000	8000	8000	8000	0
212	20231214	170400	258274610	8000	8000	8000	8000	3771
213	20231214	170300	258274610	8000	8000	8000	8000	0
214	20231214	170200	258274610	8000	8000	8000	8000	0
215	20231214	170100	258274610	8000	8000	8000	8000	0
216	20231214	170000	258274610	8000	8000	8000	8000	0
217	20231214	165900	258274610	8000	8000	8000	8000	0
218	20231214	165800	258274610	8000	8000	8000	8000	0
219	20231214	165700	258274610	8000	8000	8000	8000	0
220	20231214	165600	258274610	8000	8000	8000	8000	0
221	20231214	165500	258274610	8000	8000	8000	8000	0
222	20231214	165400	258274610	8000	8000	8000	8000	0
223	20231214	165300	258274610	8000	8000	8000	8000	0
224	20231214	165200	258274610	8000	8000	8000	8000	0
225	20231214	165100	258274610	8000	8000	8000	8000	0
226	20231214	165000	258274610	8000	8000	8000	8000	0
227	20231214	164900	258274610	8000	8000	8000	8000	0
228	20231214	164800	258274610	8000	8000	8000	8000	0
229	20231214	164700	258274610	8000	8000	8000	8000	0
230	20231214	164600	258274610	8000	8000	8000	8000	0
231	20231214	164500	258274610	8000	8000	8000	8000	0
232	20231214	164400	258274610	8000	8000	8000	8000	0
233	20231214	164300	258274610	8000	8000	8000	8000	0
234	20231214	164200	258274610	8000	8000	8000	8000	0
235	20231214	164100	258274610	8000	8000	8000	8000	0
236	20231214	164000	258274610	8000	8000	8000	8000	0
237	20231214	163900	258274610	8000	8000	8000	8000	0
238	20231214	163800	258274610	8000	8000	8000	8000	0
239	20231214	163700	258274610	8000	8000	8000	8000	0
240	20231214	163600	258274610	8000	8000	8000	8000	0
241	20231214	163500	258274610	8000	8000	8000	8000	0
242	20231214	163400	258274610	8000	8000	8000	8000	3771
243	20231214	163300	258274610	8000	8000	8000	8000	0
244	20231214	163200	258274610	8000	8000	8000	8000	0
245	20231214	163100	258274610	8000	8000	8000	8000	0
246	20231214	163000	258274610	8000	8000	8000	8000	0
247	20231214	162900	258274610	8000	8000	8000	8000	0
248	20231214	162800	258274610	8000	8000	8000	8000	0
249	20231214	162700	258274610	8000	8000	8000	8000	0
250	20231214	162600	258274610	8000	8000	8000	8000	0
251	20231214	162500	258274610	8000	8000	8000	8000	0
252	20231214	162400	258274610	8000	8000	8000	8000	0
253	20231214	162300	258274610	8000	8000	8000	8000	0
254	20231214	162200	258274610	8000	8000	8000	8000	0
255	20231214	162100	258274610	8000	8000	8000	8000	0
256	20231214	162000	258274610	8000	8000	8000	8000	0
257	20231214	161900	258274610	8000	8000	8000	8000	0
258	20231214	161800	258274610	8000	8000	8000	8000	0
259	20231214	161700	258274610	8000	8000	8000	8000	0
260	20231214	161600	258274610	8000	8000	8000	8000	0
261	20231214	161500	258274610	8000	8000	8000	8000	0
262	20231214	161400	258274610	8000	8000	8000	8000	0
263	20231214	161300	258274610	8000	8000	8000	8000	0
264	20231214	161200	258274610	8000	8000	8000	8000	0
265	20231214	161100	258274610	8000	8000	8000	8000	0
266	20231214	161000	258274610	8000	8000	8000	8000	0
267	20231214	160900	258274610	8000	8000	8000	8000	0
268	20231214	160800	258274610	8000	8000	8000	8000	0
269	20231214	160700	258274610	8000	8000	8000	8000	0
270	20231214	160600	258274610	8000	8000	8000	8000	0
271	20231214	160500	258274610	8000	8000	8000	8000	0
272	20231214	160400	258274610	8000	8000	8000	8000	3771
273	20231214	160300	258274610	8000	8000	8000	8000	0
274	20231214	160200	258274610	8000	8000	8000	8000	0
275	20231214	160100	258274610	8000	8000	8000	8000	0
276	20231214	160000	258274610	8000	8000	8000	8000	0
277	20231214	155900	258274610	8000	8000	8000	8000	0
278	20231214	155800	258274610	8000	8000	8000	8000	0
279	20231214	155700	258274610	8000	8000	8000	8000	0
280	20231214	155600	258274610	8000	8000	8000	8000	0
281	20231214	155500	258274610	8000	8000	8000	8000	0
282	20231214	155400	258274610	8000	8000	8000	8000	0
283	20231214	155300	258274610	8000	8000	8000	8000	0
284	20231214	155200	258274610	8000	8000	8000	8000	0
285	20231214	155100	258274610	8000	8000	8000	8000	0
286	20231214	155000	258274610	8000	8000	8000	8000	0
287	20231214	154900	258274610	8000	8000	8000	8000	0
288	20231214	154800	258274610	8000	8000	8000	8000	0
289	20231214	154700	258274610	8000	8000	8000	8000	0
290	20231214	154600	258274610	8000	8000	8000	8000	0
291	20231214	154500	258274610	8000	8000	8000	8000	0
292	20231214	154400	258274610	8000	8000	8000	8000	0
293	20231214	154300	258274610	8000	8000	8000	8000	0
294	20231214	154200	258274610	8000	8000	8000	8000	0
295	20231214	154100	258274610	8000	8000	8000	8000	0
296	20231214	154000	258274610	8000	8000	8000	8000	0
297	20231214	153900	258274610	8000	8000	8000	8000	0
298	20231214	153800	258274610	8000	8000	8000	8000	0
299	20231214	153700	258274610	8000	8000	8000	8000	0
300	20231214	153600	258274610	8000	8000	8000	8000	0
301	20231214	153500	258274610	8000	8000	8000	8000	0
302	20231214	153400	258274610	8000	8000	8000	8000	3771
303	20231214	153300	258274610	8000	8000	8000	8000	0
304	20231214	153200	258274610	8000	8000	8000	8000	0
305	20231214	153100	258274610	8000	8000	8000	8000	0
306	20231214	153000	258274610	8000	8000	8000	8000	3771
307	20231214	152900	228106610	7930	7930	7930	7930	0
308	20231214	152800	228106610	7930	7930	7930	7930	0
309	20231214	152700	228106610	7930	7930	7930	7930	0
310	20231214	152600	228106610	7930	7930	7930	7930	0
311	20231214	152500	228106610	7930	7930	7930	7930	0
312	20231214	152400	228106610	7930	7930	7930	7930	0
313	20231214	152300	228106610	7930	7930	7930	7930	0
314	20231214	152200	228106610	7930	7930	7930	7930	0
315	20231214	152100	228106610	7930	7930	7930	7930	0
316	20231214	152000	228106610	7930	7930	7930	7930	0
317	20231214	151900	228106610	7930	7900	7930	7900	30
318	20231214	151800	227869010	7900	7910	7910	7900	331
319	20231214	151700	225252500	7910	7910	7910	7910	0
320	20231214	151600	225252500	7910	7910	7910	7910	0
321	20231214	151500	225252500	7910	7930	7930	7910	329
322	20231214	151400	222645840	7940	7940	7940	7940	206
323	20231214	151300	221010200	7940	7940	7940	7940	0
324	20231214	151200	221010200	7940	7940	7940	7940	82
325	20231214	151100	220359120	7930	7940	7940	7930	9
326	20231214	151000	220287690	7940	7940	7940	7940	57
327	20231214	150900	219835110	7950	7950	7950	7950	0
328	20231214	150800	219835110	7950	7950	7950	7950	0
329	20231214	150700	219835110	7950	7950	7950	7950	0
330	20231214	150600	219835110	7950	7950	7950	7950	61
331	20231214	150500	219350160	7970	7970	7970	7970	880
332	20231214	150400	212336560	7970	7970	7970	7970	0
333	20231214	150300	212336560	7970	7970	7970	7970	189
334	20231214	150200	210830230	7970	7960	7970	7960	63
335	20231214	150100	210328650	7930	7930	7930	7930	0
336	20231214	150000	210328650	7930	7930	7930	7930	280
337	20231214	145900	208108250	7970	7970	7970	7970	0
338	20231214	145800	208108250	7970	7970	7970	7970	0
339	20231214	145700	208108250	7970	7970	7970	7970	0
340	20231214	145600	208108250	7970	7970	7970	7970	0
341	20231214	145500	208108250	7970	7970	7970	7970	1
342	20231214	145400	208100280	7940	7940	7940	7940	0
343	20231214	145300	208100280	7940	7940	7940	7940	70
344	20231214	145200	207544480	7970	7970	7970	7970	0
345	20231214	145100	207544480	7970	7970	7970	7970	0
346	20231214	145000	207544480	7970	7970	7970	7970	0
347	20231214	144900	207544480	7970	7970	7970	7970	0
348	20231214	144800	207544480	7970	7970	7970	7970	1
349	20231214	144700	207536510	7960	7960	7960	7960	12
350	20231214	144600	207440990	7960	7960	7960	7960	114
351	20231214	144500	206533550	7960	7960	7960	7960	0
352	20231214	144400	206533550	7960	7960	7960	7960	0
353	20231214	144300	206533550	7960	7960	7960	7960	0
354	20231214	144200	206533550	7960	7960	7960	7960	2
355	20231214	144100	206517630	7940	7940	7940	7940	0
356	20231214	144000	206517630	7940	7940	7940	7940	31
357	20231214	143900	206271490	7930	7930	7930	7930	0
358	20231214	143800	206271490	7930	7930	7930	7930	100
359	20231214	143700	205478490	7930	7930	7930	7930	164
360	20231214	143600	204177970	7930	7930	7930	7930	0
361	20231214	143500	204177970	7930	7930	7930	7930	20
362	20231214	143400	204019370	7930	7930	7930	7930	526
363	20231214	143300	199848190	7930	7930	7930	7930	7
364	20231214	143200	199792680	7970	7970	7970	7970	81
365	20231214	143100	199147110	7970	7970	7970	7970	0
366	20231214	143000	199147110	7970	7970	7970	7970	0
367	20231214	142900	199147110	7970	7970	7970	7970	26
368	20231214	142800	198939890	7970	7970	7970	7970	0
369	20231214	142700	198939890	7970	7970	7970	7970	0
370	20231214	142600	198939890	7970	7970	7970	7970	32
371	20231214	142500	198684850	7960	7960	7960	7960	41
372	20231214	142400	198358490	7960	7960	7960	7960	0
373	20231214	142300	198358490	7960	7900	7960	7900	804
374	20231214	142200	191972960	7890	7900	7900	7890	5
375	20231214	142100	191933500	7940	7940	7940	7940	2
376	20231214	142000	191917620	7940	7940	7940	7940	43
377	20231214	141900	191576200	7940	7940	7940	7940	0
378	20231214	141800	191576200	7940	7940	7940	7940	0
379	20231214	141700	191576200	7940	7940	7940	7940	0
380	20231214	141600	191576200	7940	7940	7940	7940	0
381	20231214	141500	191576200	7940	7940	7940	7940	0
382	20231214	141400	191576200	7940	7940	7940	7940	3
383	20231214	141300	191552380	7940	7940	7940	7940	5
384	20231214	141200	191512680	7900	7900	7900	7900	100
385	20231214	141100	190722680	7900	7900	7900	7900	48
386	20231214	141000	190343480	7920	7920	7920	7920	0
387	20231214	140900	190343480	7920	7920	7920	7920	0
388	20231214	140800	190343480	7920	7920	7920	7920	59
389	20231214	140700	189876200	7920	7920	7920	7920	0
390	20231214	140600	189876200	7920	7920	7920	7920	0
391	20231214	140500	189876200	7920	7950	7950	7920	66
392	20231214	140400	189352340	7980	7980	7980	7980	2
393	20231214	140300	189336380	7990	7990	7990	7990	0
394	20231214	140200	189336380	7990	7990	7990	7990	0
395	20231214	140100	189336380	7990	7990	7990	7990	0
396	20231214	140000	189336380	7990	7990	7990	7990	0
397	20231214	135900	189336380	7990	7990	7990	7990	0
398	20231214	135800	189336380	7990	7990	7990	7990	0
399	20231214	135700	189336380	7990	7990	7990	7990	0
400	20231214	135600	189336380	7990	7990	7990	7990	0
401	20231214	135500	189336380	7990	7990	7990	7990	0
402	20231214	135400	189336380	7990	7990	7990	7990	5
403	20231214	135300	189296430	7990	7990	7990	7990	0
404	20231214	135200	189296430	7990	7950	7990	7950	4
405	20231214	135100	189264510	7930	7930	7930	7930	0
406	20231214	135000	189264510	7930	7930	7930	7930	5
407	20231214	134900	189224860	7930	7930	7930	7930	0
408	20231214	134800	189224860	7930	7930	7930	7930	0
409	20231214	134700	189224860	7930	7930	7930	7930	67
410	20231214	134600	188693550	7940	7940	7940	7940	13
411	20231214	134500	188590330	7950	7950	7950	7950	24
412	20231214	134400	188399530	8000	8000	8000	8000	0
413	20231214	134300	188399530	8000	8000	8000	8000	0
414	20231214	134200	188399530	8000	8000	8000	8000	0
415	20231214	134100	188399530	8000	8000	8000	8000	0
416	20231214	134000	188399530	8000	8000	8000	8000	0
417	20231214	133900	188399530	8000	8000	8000	8000	0
418	20231214	133800	188399530	8000	8000	8000	8000	0
419	20231214	133700	188399530	8000	8000	8000	8000	25
420	20231214	133600	188199530	8000	8000	8000	8000	0
421	20231214	133500	188199530	8000	8000	8000	8000	0
422	20231214	133400	188199530	8000	8000	8000	8000	0
423	20231214	133300	188199530	8000	8000	8000	8000	0
424	20231214	133200	188199530	8000	8000	8000	8000	0
425	20231214	133100	188199530	8000	8000	8000	8000	0
426	20231214	133000	188199530	8000	8000	8000	8000	2
427	20231214	132900	188183530	8000	8000	8000	8000	0
428	20231214	132800	188183530	8000	7960	8000	7960	2000
429	20231214	132700	172210320	7970	7970	7970	7970	0
430	20231214	132600	172210320	7970	7970	7970	7970	0
431	20231214	132500	172210320	7970	7970	7970	7970	0
432	20231214	132400	172210320	7970	7970	7970	7970	0
433	20231214	132300	172210320	7970	7970	7970	7970	0
434	20231214	132200	172210320	7970	7970	7970	7970	0
435	20231214	132100	172210320	7970	7970	7970	7970	0
436	20231214	132000	172210320	7970	7970	7970	7970	0
437	20231214	131900	172210320	7970	7970	7970	7970	0
438	20231214	131800	172210320	7970	7970	7970	7970	0
439	20231214	131700	172210320	7970	7970	7970	7970	0
440	20231214	131600	172210320	7970	7970	7970	7970	0
441	20231214	131500	172210320	7970	7970	7970	7970	0
442	20231214	131400	172210320	7970	7970	7970	7970	0
443	20231214	131300	172210320	7970	7970	7970	7970	0
444	20231214	131200	172210320	7970	7970	7970	7970	0
445	20231214	131100	172210320	7970	7970	7970	7970	0
446	20231214	131000	172210320	7970	7970	7970	7970	10
447	20231214	130900	172130620	7930	7930	7930	7930	0
448	20231214	130800	172130620	7930	7930	7930	7930	0
449	20231214	130700	172130620	7930	7930	7930	7930	0
450	20231214	130600	172130620	7930	7930	7930	7930	0
451	20231214	130500	172130620	7930	7930	7930	7930	0
452	20231214	130400	172130620	7930	7930	7930	7930	0
453	20231214	130300	172130620	7930	7930	7930	7930	0
454	20231214	130200	172130620	7930	7930	7930	7930	0
455	20231214	130100	172130620	7930	7930	7930	7930	0
456	20231214	130000	172130620	7930	7930	7930	7930	0
457	20231214	125900	172130620	7930	7930	7930	7930	0
458	20231214	125800	172130620	7930	7930	7930	7930	0
459	20231214	125700	172130620	7930	7940	7940	7930	100
460	20231214	125600	171337220	7970	7970	7970	7970	0
461	20231214	125500	171337220	7970	7970	7970	7970	0
462	20231214	125400	171337220	7970	7970	7970	7970	0
463	20231214	125300	171337220	7970	7970	7970	7970	0
464	20231214	125200	171337220	7970	7970	7970	7970	0
465	20231214	125100	171337220	7970	7970	7970	7970	0
466	20231214	125000	171337220	7970	7970	7970	7970	0
467	20231214	124900	171337220	7970	7970	7970	7970	0
468	20231214	124800	171337220	7970	7950	7970	7950	18
469	20231214	124700	171193920	7950	7950	7950	7950	11
470	20231214	124600	171106470	7940	7940	7940	7940	0
471	20231214	124500	171106470	7940	7950	7950	7940	20
472	20231214	124400	170947570	7970	7970	7970	7970	0
473	20231214	124300	170947570	7970	7970	7970	7970	0
474	20231214	124200	170947570	7970	7970	7970	7970	0
475	20231214	124100	170947570	7970	7970	7970	7970	0
476	20231214	124000	170947570	7970	7970	7970	7970	0
477	20231214	123900	170947570	7970	7970	7970	7970	0
478	20231214	123800	170947570	7970	7970	7970	7970	0
479	20231214	123700	170947570	7970	7970	7970	7970	0
480	20231214	123600	170947570	7970	7970	7970	7970	0
481	20231214	123500	170947570	7970	7970	7970	7970	0
482	20231214	123400	170947570	7970	7970	7970	7970	0
483	20231214	123300	170947570	7970	7970	7970	7970	0
484	20231214	123200	170947570	7970	7970	7970	7970	0
485	20231214	123100	170947570	7970	7970	7970	7970	3
486	20231214	123000	170923660	7970	7970	7970	7970	0
487	20231214	122900	170923660	7970	7970	7970	7970	0
488	20231214	122800	170923660	7970	7970	7970	7970	0
489	20231214	122700	170923660	7970	7970	7970	7970	0
490	20231214	122600	170923660	7970	7970	7970	7970	2
491	20231214	122500	170907720	7990	7990	7990	7990	0
492	20231214	122400	170907720	7990	7990	7990	7990	0
493	20231214	122300	170907720	7990	7990	7990	7990	0
494	20231214	122200	170907720	7990	7990	7990	7990	0
495	20231214	122100	170907720	7990	7990	7990	7990	0
496	20231214	122000	170907720	7990	7990	7990	7990	0
497	20231214	121900	170907720	7990	7990	7990	7990	0
498	20231214	121800	170907720	7990	7990	7990	7990	0
499	20231214	121700	170907720	7990	7990	7990	7990	0
500	20231214	121600	170907720	7990	7990	7990	7990	0
501	20231214	121500	170907720	7990	7990	7990	7990	0
502	20231214	121400	170907720	7990	7990	7990	7990	0
503	20231214	121300	170907720	7990	7990	7990	7990	0
504	20231214	121200	170907720	7990	7990	7990	7990	0
505	20231214	121100	170907720	7990	7990	7990	7990	0
506	20231214	121000	170907720	7990	7990	7990	7990	0
507	20231214	120900	170907720	7990	7970	7990	7970	203
508	20231214	120800	169286810	7970	7900	7970	7890	140
509	20231214	120700	168174370	7970	7930	7970	7930	401
510	20231214	120600	164984270	7930	7890	7930	7890	100
511	20231214	120500	164192170	7880	7880	7880	7880	0
512	20231214	120400	164192170	7880	7880	7880	7880	197
513	20231214	120300	162639810	7880	7880	7880	7880	0
514	20231214	120200	162639810	7880	7880	7880	7880	0
515	20231214	120100	162639810	7880	7880	7880	7880	0
516	20231214	120000	162639810	7880	7880	7880	7880	0
517	20231214	115900	162639810	7880	7880	7880	7880	0
518	20231214	115800	162639810	7880	7880	7880	7880	0
519	20231214	115700	162639810	7880	7880	7880	7880	0
520	20231214	115600	162639810	7880	7880	7880	7880	0
521	20231214	115500	162639810	7880	7880	7880	7880	3
522	20231214	115400	162616170	7860	7860	7860	7860	0
523	20231214	115300	162616170	7860	7860	7860	7860	0
524	20231214	115200	162616170	7860	7860	7860	7860	0
525	20231214	115100	162616170	7860	7860	7860	7860	310
526	20231214	115000	160179570	7890	7890	7890	7890	0
527	20231214	114900	160179570	7890	7890	7890	7890	0
528	20231214	114800	160179570	7890	7860	7900	7860	63
529	20231214	114700	159683320	7900	7860	7900	7860	69
530	20231214	114600	159140230	7860	7860	7860	7860	10
531	20231214	114500	159061630	7860	7860	7860	7860	10
532	20231214	114400	158983030	7900	7900	7900	7900	0
533	20231214	114300	158983030	7900	7900	7900	7900	0
534	20231214	114200	158983030	7900	7900	7900	7900	0
535	20231214	114100	158983030	7900	7900	7900	7900	0
536	20231214	114000	158983030	7900	7900	7900	7900	0
537	20231214	113900	158983030	7900	7900	7900	7900	0
538	20231214	113800	158983030	7900	7900	7900	7900	0
539	20231214	113700	158983030	7900	7900	7900	7900	0
540	20231214	113600	158983030	7900	7900	7900	7900	0
541	20231214	113500	158983030	7900	7900	7900	7900	0
542	20231214	113400	158983030	7900	7850	7900	7850	136
543	20231214	113300	157909540	7860	7860	7860	7860	0
544	20231214	113200	157909540	7860	7860	7860	7860	10
545	20231214	113100	157830940	7850	7860	7860	7850	197
546	20231214	113000	156283640	7850	7900	7900	7850	2440
547	20231214	112900	137087460	7910	7910	7910	7910	69
548	20231214	112800	136541670	7930	7930	7930	7930	208
549	20231214	112700	134892230	7930	7930	7930	7930	0
550	20231214	112600	134892230	7930	7930	7930	7930	1
551	20231214	112500	134884300	7930	7930	7930	7930	101
552	20231214	112400	134083370	7910	7910	7910	7910	0
553	20231214	112300	134083370	7910	7910	7910	7910	152
554	20231214	112200	132881050	7910	7910	7910	7910	24
555	20231214	112100	132691210	7910	7910	7910	7910	0
556	20231214	112000	132691210	7910	7970	7970	7910	13
557	20231214	111900	132588200	7920	7920	7920	7920	83
558	20231214	111800	131930840	7920	7920	7920	7920	0
559	20231214	111700	131930840	7920	7920	7920	7920	0
560	20231214	111600	131930840	7920	7920	7920	7920	13
561	20231214	111500	131827880	7920	7920	7920	7920	1
562	20231214	111400	131819960	7920	7920	7920	7920	0
563	20231214	111300	131819960	7920	7920	7920	7920	0
564	20231214	111200	131819960	7920	7920	7920	7920	0
565	20231214	111100	131819960	7920	7920	7920	7920	5
566	20231214	111000	131780360	7920	7980	7980	7920	6
567	20231214	110900	131732780	7980	7980	7980	7980	0
568	20231214	110800	131732780	7980	7980	7980	7980	0
569	20231214	110700	131732780	7980	7980	7980	7980	63
570	20231214	110600	131230040	7980	7980	7980	7980	0
571	20231214	110500	131230040	7980	7980	7980	7980	0
572	20231214	110400	131230040	7980	7980	7980	7980	0
573	20231214	110300	131230040	7980	7980	7980	7980	0
574	20231214	110200	131230040	7980	7980	7980	7980	0
575	20231214	110100	131230040	7980	7980	7980	7980	0
576	20231214	110000	131230040	7980	7980	7980	7980	2
577	20231214	105900	131214080	7990	7960	7990	7960	200
578	20231214	105800	129619470	7950	7950	7950	7950	480
579	20231214	105700	125803470	7950	7950	7950	7950	0
580	20231214	105600	125803470	7950	7950	7950	7950	0
581	20231214	105500	125803470	7950	7950	7950	7950	0
582	20231214	105400	125803470	7950	7950	7950	7950	0
583	20231214	105300	125803470	7950	7950	7950	7950	0
584	20231214	105200	125803470	7950	7950	7950	7950	0
585	20231214	105100	125803470	7950	7950	7950	7950	0
586	20231214	105000	125803470	7950	7950	7950	7950	0
587	20231214	104900	125803470	7950	7950	7950	7950	0
588	20231214	104800	125803470	7950	7950	7950	7950	0
589	20231214	104700	125803470	7950	7950	7950	7950	1
590	20231214	104600	125795520	7890	7890	7890	7890	0
591	20231214	104500	125795520	7890	7890	7890	7890	0
592	20231214	104400	125795520	7890	7890	7890	7890	0
593	20231214	104300	125795520	7890	7890	7890	7890	0
594	20231214	104200	125795520	7890	7930	7930	7890	112
595	20231214	104100	124911360	7950	7950	7950	7950	0
596	20231214	104000	124911360	7950	7950	7950	7950	0
597	20231214	103900	124911360	7950	7950	7950	7950	1
598	20231214	103800	124903410	7890	7890	7890	7890	0
599	20231214	103700	124903410	7890	7890	7890	7890	0
600	20231214	103600	124903410	7890	7890	7890	7890	0
601	20231214	103500	124903410	7890	7890	7890	7890	0
602	20231214	103400	124903410	7890	7890	7890	7890	0
603	20231214	103300	124903410	7890	7950	7950	7890	2
604	20231214	103200	124887570	7880	7880	7880	7880	0
605	20231214	103100	124887570	7880	7880	7880	7880	0
606	20231214	103000	124887570	7880	7880	7880	7880	0
607	20231214	102900	124887570	7880	7880	7880	7880	10
608	20231214	102800	124808770	7880	7920	7920	7880	200
609	20231214	102700	123225250	7920	7920	7920	7920	0
610	20231214	102600	123225250	7920	7920	7920	7920	194
611	20231214	102500	121688770	7920	7920	7920	7920	0
612	20231214	102400	121688770	7920	7920	7920	7920	425
613	20231214	102300	118322770	7920	7920	7920	7920	0
614	20231214	102200	118322770	7920	7880	7920	7880	181
615	20231214	102100	116896290	7880	7880	7880	7880	0
616	20231214	102000	116896290	7880	7880	7880	7880	1
617	20231214	101900	116888410	7920	7920	7920	7920	0
618	20231214	101800	116888410	7920	7920	7920	7920	0
619	20231214	101700	116888410	7920	7940	7940	7890	657
620	20231214	101600	111703090	7940	7940	7940	7940	0
621	20231214	101500	111703090	7940	7940	7940	7940	5
622	20231214	101400	111663390	7960	7960	7960	7960	0
623	20231214	101300	111663390	7960	7960	7960	7960	0
624	20231214	101200	111663390	7960	7960	7960	7960	0
625	20231214	101100	111663390	7960	7960	7960	7960	15
626	20231214	101000	111543990	7940	7970	7970	7940	16
627	20231214	100900	111416820	7970	7970	7970	7970	0
628	20231214	100800	111416820	7970	7970	7970	7970	0
629	20231214	100700	111416820	7970	7970	7970	7970	2
630	20231214	100600	111400880	7970	7970	7970	7970	0
631	20231214	100500	111400880	7970	7960	7970	7960	100
632	20231214	100400	110604290	7970	7930	7970	7890	2292
633	20231214	100300	92471730	7930	7970	7970	7930	257
634	20231214	100200	90433450	7970	7940	7970	7940	453
635	20231214	100100	86836090	7940	7940	7940	7940	0
636	20231214	100000	86836090	7940	7940	7940	7940	298
637	20231214	095900	84469970	7940	7940	7940	7940	195
638	20231214	095800	82921670	7940	7950	7950	7940	276
639	20231214	095700	80730180	7970	7970	7970	7970	0
640	20231214	095600	80730180	7970	7970	7970	7970	0
641	20231214	095500	80730180	7970	7970	7970	7970	14
642	20231214	095400	80618600	7950	7950	7950	7950	0
643	20231214	095300	80618600	7950	7950	7950	7950	0
644	20231214	095200	80618600	7950	7950	7950	7950	11
645	20231214	095100	80531150	7960	7960	7960	7960	0
646	20231214	095000	80531150	7960	7960	7960	7960	0
647	20231214	094900	80531150	7960	7960	7960	7960	331
648	20231214	094800	77896390	7960	7970	7970	7960	95
649	20231214	094700	77140170	8000	8000	8000	8000	67
650	20231214	094600	76604170	7980	7980	7980	7980	137
651	20231214	094500	75510910	7980	7980	7980	7980	0
652	20231214	094400	75510910	7980	7980	7980	7980	0
653	20231214	094300	75510910	7980	7980	7980	7980	16
654	20231214	094200	75383230	7990	7990	7990	7990	9
655	20231214	094100	75311320	7990	7990	7990	7990	12
656	20231214	094000	75215440	8010	8010	8010	8010	5
657	20231214	093900	75175390	8020	8020	8020	8020	0
658	20231214	093800	75175390	8020	8020	8020	8020	0
659	20231214	093700	75175390	8020	8020	8020	8020	0
660	20231214	093600	75175390	8020	8000	8020	8000	36
661	20231214	093500	74887050	7990	7960	7990	7960	1284
662	20231214	093400	64628640	7980	7980	7980	7980	631
663	20231214	093300	59593260	7990	7990	7990	7990	4
664	20231214	093200	59561300	7980	7980	7980	7980	160
665	20231214	093100	58284500	8010	8010	8010	8010	0
666	20231214	093000	58284500	8010	8010	8010	8010	3
667	20231214	092900	58260470	8020	8020	8020	8020	0
668	20231214	092800	58260470	8020	8000	8020	8000	20
669	20231214	092700	58100310	7960	7980	7980	7960	70
670	20231214	092600	57542880	8030	8030	8030	8030	0
671	20231214	092500	57542880	8030	8030	8030	8030	0
672	20231214	092400	57542880	8030	8020	8030	8010	90
673	20231214	092300	56821830	8040	8040	8040	8040	25
674	20231214	092200	56620830	8040	8040	8040	8040	0
675	20231214	092100	56620830	8040	8040	8040	8040	32
676	20231214	092000	56363550	8040	8020	8040	8020	449
677	20231214	091900	52761760	8020	8010	8020	8010	618
678	20231214	091800	47810820	8010	8020	8020	8010	80
679	20231214	091700	47169870	8020	8000	8030	8000	160
680	20231214	091600	45887160	8000	8000	8000	8000	986
681	20231214	091500	37999160	7990	7990	7990	7960	145
682	20231214	091400	36840640	7990	7960	7990	7960	42
683	20231214	091300	36505090	7990	7990	7990	7980	13
684	20231214	091200	36401240	8000	8000	8000	8000	10
685	20231214	091100	36321240	8000	7990	8000	7990	507
686	20231214	091000	32270240	7990	7990	7990	7990	500
687	20231214	090900	28275240	8000	7990	8000	7990	525
688	20231214	090800	24080240	7980	7960	7980	7960	120
689	20231214	090700	23122890	7940	7940	7940	7940	0
690	20231214	090600	23122890	7940	7990	7990	7940	762
691	20231214	090500	17058970	7980	7980	7980	7980	100
692	20231214	090400	16260970	7940	7940	7940	7940	90
693	20231214	090300	15546370	7920	7920	7920	7920	651
694	20231214	090200	10390450	7880	7940	7940	7880	303
695	20231214	090100	7986110	7920	7850	7920	7850	713
696	20231214	090000	2359840	7840	7840	7840	7840	158