KissMeData/023600/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190600	158579330	9360	9360	9360	9360	345
3	20231214	190500	158579330	9360	9360	9360	9360	0
4	20231214	190400	158579330	9360	9360	9360	9360	0
5	20231214	190300	158579330	9360	9360	9360	9360	0
6	20231214	190200	158579330	9360	9360	9360	9360	0
7	20231214	190100	158579330	9360	9360	9360	9360	0
8	20231214	190000	158579330	9360	9360	9360	9360	0
9	20231214	185900	158579330	9360	9360	9360	9360	0
10	20231214	185800	158579330	9360	9360	9360	9360	0
11	20231214	185700	158579330	9360	9360	9360	9360	0
12	20231214	185600	158579330	9360	9360	9360	9360	0
13	20231214	185500	158579330	9360	9360	9360	9360	0
14	20231214	185400	158579330	9360	9360	9360	9360	0
15	20231214	185300	158579330	9360	9360	9360	9360	0
16	20231214	185200	158579330	9360	9360	9360	9360	0
17	20231214	185100	158579330	9360	9360	9360	9360	0
18	20231214	185000	158579330	9360	9360	9360	9360	0
19	20231214	184900	158579330	9360	9360	9360	9360	0
20	20231214	184800	158579330	9360	9360	9360	9360	0
21	20231214	184700	158579330	9360	9360	9360	9360	0
22	20231214	184600	158579330	9360	9360	9360	9360	0
23	20231214	184500	158579330	9360	9360	9360	9360	0
24	20231214	184400	158579330	9360	9360	9360	9360	0
25	20231214	184300	158579330	9360	9360	9360	9360	0
26	20231214	184200	158579330	9360	9360	9360	9360	0
27	20231214	184100	158579330	9360	9360	9360	9360	0
28	20231214	184000	158579330	9360	9360	9360	9360	0
29	20231214	183900	158579330	9360	9360	9360	9360	0
30	20231214	183800	158579330	9360	9360	9360	9360	0
31	20231214	183700	158579330	9360	9360	9360	9360	0
32	20231214	183600	158579330	9360	9360	9360	9360	345
33	20231214	183500	158579330	9360	9360	9360	9360	0
34	20231214	183400	158579330	9360	9360	9360	9360	0
35	20231214	183300	158579330	9360	9360	9360	9360	0
36	20231214	183200	158579330	9360	9360	9360	9360	0
37	20231214	183100	158579330	9360	9360	9360	9360	0
38	20231214	183000	158579330	9360	9360	9360	9360	0
39	20231214	182900	158579330	9360	9360	9360	9360	0
40	20231214	182800	158579330	9360	9360	9360	9360	0
41	20231214	182700	158579330	9360	9360	9360	9360	0
42	20231214	182600	158579330	9360	9360	9360	9360	0
43	20231214	182500	158579330	9360	9360	9360	9360	0
44	20231214	182400	158579330	9360	9360	9360	9360	0
45	20231214	182300	158579330	9360	9360	9360	9360	0
46	20231214	182200	158579330	9360	9360	9360	9360	0
47	20231214	182100	158579330	9360	9360	9360	9360	0
48	20231214	182000	158579330	9360	9360	9360	9360	0
49	20231214	181900	158579330	9360	9360	9360	9360	0
50	20231214	181800	158579330	9360	9360	9360	9360	0
51	20231214	181700	158579330	9360	9360	9360	9360	0
52	20231214	181600	158579330	9360	9360	9360	9360	0
53	20231214	181500	158579330	9360	9360	9360	9360	0
54	20231214	181400	158579330	9360	9360	9360	9360	0
55	20231214	181300	158579330	9360	9360	9360	9360	0
56	20231214	181200	158579330	9360	9360	9360	9360	0
57	20231214	181100	158579330	9360	9360	9360	9360	0
58	20231214	181000	158579330	9360	9360	9360	9360	0
59	20231214	180900	158579330	9360	9360	9360	9360	0
60	20231214	180800	158579330	9360	9360	9360	9360	0
61	20231214	180700	158579330	9360	9360	9360	9360	0
62	20231214	180600	158579330	9360	9360	9360	9360	345
63	20231214	180500	158579330	9360	9360	9360	9360	0
64	20231214	180400	158579330	9360	9360	9360	9360	0
65	20231214	180300	158579330	9360	9360	9360	9360	0
66	20231214	180200	158579330	9360	9360	9360	9360	0
67	20231214	180100	158579330	9360	9360	9360	9360	0
68	20231214	180000	158579330	9360	9360	9360	9360	0
69	20231214	175900	158579330	9360	9360	9360	9360	0
70	20231214	175800	158579330	9360	9360	9360	9360	0
71	20231214	175700	158579330	9360	9360	9360	9360	0
72	20231214	175600	158579330	9360	9360	9360	9360	0
73	20231214	175500	158579330	9360	9360	9360	9360	0
74	20231214	175400	158579330	9360	9360	9360	9360	0
75	20231214	175300	158579330	9360	9360	9360	9360	0
76	20231214	175200	158579330	9360	9360	9360	9360	0
77	20231214	175100	158579330	9360	9360	9360	9360	0
78	20231214	175000	158579330	9360	9360	9360	9360	0
79	20231214	174900	158579330	9360	9360	9360	9360	0
80	20231214	174800	158579330	9360	9360	9360	9360	0
81	20231214	174700	158579330	9360	9360	9360	9360	0
82	20231214	174600	158579330	9360	9360	9360	9360	0
83	20231214	174500	158579330	9360	9360	9360	9360	0
84	20231214	174400	158579330	9360	9360	9360	9360	0
85	20231214	174300	158579330	9360	9360	9360	9360	0
86	20231214	174200	158579330	9360	9360	9360	9360	0
87	20231214	174100	158579330	9360	9360	9360	9360	0
88	20231214	174000	158579330	9360	9360	9360	9360	0
89	20231214	173900	158579330	9360	9360	9360	9360	0
90	20231214	173800	158579330	9360	9360	9360	9360	0
91	20231214	173700	158579330	9360	9360	9360	9360	0
92	20231214	173600	158579330	9360	9360	9360	9360	345
93	20231214	173500	158579330	9360	9360	9360	9360	0
94	20231214	173400	158579330	9360	9360	9360	9360	0
95	20231214	173300	158579330	9360	9360	9360	9360	0
96	20231214	173200	158579330	9360	9360	9360	9360	0
97	20231214	173100	158579330	9360	9360	9360	9360	0
98	20231214	173000	158579330	9360	9360	9360	9360	0
99	20231214	172900	158579330	9360	9360	9360	9360	0
100	20231214	172800	158579330	9360	9360	9360	9360	0
101	20231214	172700	158579330	9360	9360	9360	9360	0
102	20231214	172600	158579330	9360	9360	9360	9360	0
103	20231214	172500	158579330	9360	9360	9360	9360	0
104	20231214	172400	158579330	9360	9360	9360	9360	0
105	20231214	172300	158579330	9360	9360	9360	9360	0
106	20231214	172200	158579330	9360	9360	9360	9360	0
107	20231214	172100	158579330	9360	9360	9360	9360	0
108	20231214	172000	158579330	9360	9360	9360	9360	0
109	20231214	171900	158579330	9360	9360	9360	9360	0
110	20231214	171800	158579330	9360	9360	9360	9360	0
111	20231214	171700	158579330	9360	9360	9360	9360	0
112	20231214	171600	158579330	9360	9360	9360	9360	0
113	20231214	171500	158579330	9360	9360	9360	9360	0
114	20231214	171400	158579330	9360	9360	9360	9360	0
115	20231214	171300	158579330	9360	9360	9360	9360	0
116	20231214	171200	158579330	9360	9360	9360	9360	0
117	20231214	171100	158579330	9360	9360	9360	9360	0
118	20231214	171000	158579330	9360	9360	9360	9360	0
119	20231214	170900	158579330	9360	9360	9360	9360	0
120	20231214	170800	158579330	9360	9360	9360	9360	0
121	20231214	170700	158579330	9360	9360	9360	9360	0
122	20231214	170600	158579330	9360	9360	9360	9360	345
123	20231214	170500	158579330	9360	9360	9360	9360	0
124	20231214	170400	158579330	9360	9360	9360	9360	0
125	20231214	170300	158579330	9360	9360	9360	9360	0
126	20231214	170200	158579330	9360	9360	9360	9360	0
127	20231214	170100	158579330	9360	9360	9360	9360	0
128	20231214	170000	158579330	9360	9360	9360	9360	0
129	20231214	165900	158579330	9360	9360	9360	9360	0
130	20231214	165800	158579330	9360	9360	9360	9360	0
131	20231214	165700	158579330	9360	9360	9360	9360	0
132	20231214	165600	158579330	9360	9360	9360	9360	0
133	20231214	165500	158579330	9360	9360	9360	9360	0
134	20231214	165400	158579330	9360	9360	9360	9360	0
135	20231214	165300	158579330	9360	9360	9360	9360	0
136	20231214	165200	158579330	9360	9360	9360	9360	0
137	20231214	165100	158579330	9360	9360	9360	9360	0
138	20231214	165000	158579330	9360	9360	9360	9360	0
139	20231214	164900	158579330	9360	9360	9360	9360	0
140	20231214	164800	158579330	9360	9360	9360	9360	0
141	20231214	164700	158579330	9360	9360	9360	9360	0
142	20231214	164600	158579330	9360	9360	9360	9360	0
143	20231214	164500	158579330	9360	9360	9360	9360	0
144	20231214	164400	158579330	9360	9360	9360	9360	0
145	20231214	164300	158579330	9360	9360	9360	9360	0
146	20231214	164200	158579330	9360	9360	9360	9360	0
147	20231214	164100	158579330	9360	9360	9360	9360	0
148	20231214	164000	158579330	9360	9360	9360	9360	0
149	20231214	163900	158579330	9360	9360	9360	9360	0
150	20231214	163800	158579330	9360	9360	9360	9360	0
151	20231214	163700	158579330	9360	9360	9360	9360	0
152	20231214	163600	158579330	9360	9360	9360	9360	345
153	20231214	163500	158579330	9360	9360	9360	9360	0
154	20231214	163400	158579330	9360	9360	9360	9360	0
155	20231214	163300	158579330	9360	9360	9360	9360	0
156	20231214	163200	158579330	9360	9360	9360	9360	0
157	20231214	163100	158579330	9360	9360	9360	9360	0
158	20231214	163000	158579330	9360	9360	9360	9360	0
159	20231214	162900	158579330	9360	9360	9360	9360	0
160	20231214	162800	158579330	9360	9360	9360	9360	0
161	20231214	162700	158579330	9360	9360	9360	9360	0
162	20231214	162600	158579330	9360	9360	9360	9360	0
163	20231214	162500	158579330	9360	9360	9360	9360	0
164	20231214	162400	158579330	9360	9360	9360	9360	0
165	20231214	162300	158579330	9360	9360	9360	9360	0
166	20231214	162200	158579330	9360	9360	9360	9360	0
167	20231214	162100	158579330	9360	9360	9360	9360	0
168	20231214	162000	158579330	9360	9360	9360	9360	0
169	20231214	161900	158579330	9360	9360	9360	9360	0
170	20231214	161800	158579330	9360	9360	9360	9360	0
171	20231214	161700	158579330	9360	9360	9360	9360	0
172	20231214	161600	158579330	9360	9360	9360	9360	0
173	20231214	161500	158579330	9360	9360	9360	9360	0
174	20231214	161400	158579330	9360	9360	9360	9360	0
175	20231214	161300	158579330	9360	9360	9360	9360	0
176	20231214	161200	158579330	9360	9360	9360	9360	0
177	20231214	161100	158579330	9360	9360	9360	9360	0
178	20231214	161000	158579330	9360	9360	9360	9360	0
179	20231214	160900	158579330	9360	9360	9360	9360	0
180	20231214	160800	158579330	9360	9360	9360	9360	0
181	20231214	160700	158579330	9360	9360	9360	9360	0
182	20231214	160600	158579330	9360	9360	9360	9360	345
183	20231214	160500	158579330	9360	9360	9360	9360	0
184	20231214	160400	158579330	9360	9360	9360	9360	0
185	20231214	160300	158579330	9360	9360	9360	9360	0
186	20231214	160200	158579330	9360	9360	9360	9360	0
187	20231214	160100	158579330	9360	9360	9360	9360	0
188	20231214	160000	158579330	9360	9360	9360	9360	0
189	20231214	155900	158579330	9360	9360	9360	9360	0
190	20231214	155800	158579330	9360	9360	9360	9360	0
191	20231214	155700	158579330	9360	9360	9360	9360	0
192	20231214	155600	158579330	9360	9360	9360	9360	0
193	20231214	155500	158579330	9360	9360	9360	9360	0
194	20231214	155400	158579330	9360	9360	9360	9360	0
195	20231214	155300	158579330	9360	9360	9360	9360	0
196	20231214	155200	158579330	9360	9360	9360	9360	0
197	20231214	155100	158579330	9360	9360	9360	9360	0
198	20231214	155000	158579330	9360	9360	9360	9360	0
199	20231214	154900	158579330	9360	9360	9360	9360	0
200	20231214	154800	158579330	9360	9360	9360	9360	0
201	20231214	154700	158579330	9360	9360	9360	9360	0
202	20231214	154600	158579330	9360	9360	9360	9360	0
203	20231214	154500	158579330	9360	9360	9360	9360	0
204	20231214	154400	158579330	9360	9360	9360	9360	0
205	20231214	154300	158579330	9360	9360	9360	9360	0
206	20231214	154200	158579330	9360	9360	9360	9360	0
207	20231214	154100	158579330	9360	9360	9360	9360	0
208	20231214	154000	158579330	9360	9360	9360	9360	0
209	20231214	153900	158579330	9360	9360	9360	9360	0
210	20231214	153800	158579330	9360	9360	9360	9360	0
211	20231214	153700	158579330	9360	9360	9360	9360	0
212	20231214	153600	158579330	9360	9360	9360	9360	345
213	20231214	153500	158579330	9360	9360	9360	9360	0
214	20231214	153400	158579330	9360	9360	9360	9360	0
215	20231214	153300	158579330	9360	9360	9360	9360	0
216	20231214	153200	158579330	9360	9360	9360	9360	0
217	20231214	153100	158579330	9360	9360	9360	9360	0
218	20231214	153000	158579330	9360	9360	9360	9360	345
219	20231214	152900	155350130	9300	9300	9300	9300	0
220	20231214	152800	155350130	9300	9300	9300	9300	0
221	20231214	152700	155350130	9300	9300	9300	9300	0
222	20231214	152600	155350130	9300	9300	9300	9300	0
223	20231214	152500	155350130	9300	9300	9300	9300	0
224	20231214	152400	155350130	9300	9300	9300	9300	0
225	20231214	152300	155350130	9300	9300	9300	9300	0
226	20231214	152200	155350130	9300	9300	9300	9300	0
227	20231214	152100	155350130	9300	9300	9300	9300	0
228	20231214	152000	155350130	9300	9300	9300	9300	0
229	20231214	151900	155350130	9300	9300	9300	9300	0
230	20231214	151800	155350130	9300	9300	9300	9300	0
231	20231214	151700	155350130	9300	9300	9300	9300	0
232	20231214	151600	155350130	9300	9300	9300	9300	0
233	20231214	151500	155350130	9300	9300	9300	9300	0
234	20231214	151400	155350130	9300	9300	9300	9300	0
235	20231214	151300	155350130	9300	9300	9300	9300	1
236	20231214	151200	155340830	9300	9300	9300	9300	0
237	20231214	151100	155340830	9300	9310	9310	9300	1800
238	20231214	151000	138595080	9320	9320	9320	9320	0
239	20231214	150900	138595080	9320	9320	9320	9320	0
240	20231214	150800	138595080	9320	9320	9320	9320	0
241	20231214	150700	138595080	9320	9320	9320	9320	6
242	20231214	150600	138539160	9320	9320	9320	9320	0
243	20231214	150500	138539160	9320	9320	9320	9320	0
244	20231214	150400	138539160	9320	9320	9320	9320	0
245	20231214	150300	138539160	9320	9320	9320	9320	0
246	20231214	150200	138539160	9320	9320	9320	9320	0
247	20231214	150100	138539160	9320	9320	9320	9320	1
248	20231214	150000	138529840	9320	9320	9320	9320	0
249	20231214	145900	138529840	9320	9320	9320	9320	0
250	20231214	145800	138529840	9320	9320	9320	9320	1
251	20231214	145700	138520520	9320	9320	9320	9320	0
252	20231214	145600	138520520	9320	9320	9320	9320	1
253	20231214	145500	138511200	9310	9310	9310	9310	0
254	20231214	145400	138511200	9310	9310	9310	9310	0
255	20231214	145300	138511200	9310	9310	9310	9310	0
256	20231214	145200	138511200	9310	9310	9310	9310	0
257	20231214	145100	138511200	9310	9310	9310	9310	0
258	20231214	145000	138511200	9310	9310	9310	9310	0
259	20231214	144900	138511200	9310	9300	9310	9300	438
260	20231214	144800	134433510	9300	9300	9300	9300	0
261	20231214	144700	134433510	9300	9300	9300	9300	0
262	20231214	144600	134433510	9300	9300	9300	9300	458
263	20231214	144500	130174110	9310	9300	9310	9300	32
264	20231214	144400	129876300	9310	9310	9310	9310	0
265	20231214	144300	129876300	9310	9310	9310	9310	0
266	20231214	144200	129876300	9310	9310	9310	9310	0
267	20231214	144100	129876300	9310	9310	9310	9310	0
268	20231214	144000	129876300	9310	9310	9310	9310	0
269	20231214	143900	129876300	9310	9310	9310	9310	0
270	20231214	143800	129876300	9310	9310	9310	9310	974
271	20231214	143700	120808360	9310	9290	9310	9290	781
272	20231214	143600	113539950	9290	9290	9290	9290	0
273	20231214	143500	113539950	9290	9290	9290	9290	0
274	20231214	143400	113539950	9290	9290	9290	9290	0
275	20231214	143300	113539950	9290	9290	9290	9290	1
276	20231214	143200	113530660	9290	9290	9290	9290	0
277	20231214	143100	113530660	9290	9290	9290	9290	0
278	20231214	143000	113530660	9290	9290	9290	9290	6
279	20231214	142900	113474920	9280	9280	9280	9280	0
280	20231214	142800	113474920	9280	9280	9280	9280	0
281	20231214	142700	113474920	9280	9280	9280	9280	0
282	20231214	142600	113474920	9280	9280	9280	9280	0
283	20231214	142500	113474920	9280	9280	9280	9280	0
284	20231214	142400	113474920	9280	9280	9280	9280	0
285	20231214	142300	113474920	9280	9280	9280	9280	30
286	20231214	142200	113196520	9280	9280	9280	9280	0
287	20231214	142100	113196520	9280	9280	9280	9280	14
288	20231214	142000	113066600	9290	9290	9290	9290	0
289	20231214	141900	113066600	9290	9290	9290	9290	0
290	20231214	141800	113066600	9290	9290	9290	9290	100
291	20231214	141700	112137600	9290	9290	9290	9290	0
292	20231214	141600	112137600	9290	9290	9290	9290	0
293	20231214	141500	112137600	9290	9290	9290	9290	87
294	20231214	141400	111329370	9290	9290	9290	9290	0
295	20231214	141300	111329370	9290	9290	9290	9290	0
296	20231214	141200	111329370	9290	9290	9290	9290	0
297	20231214	141100	111329370	9290	9290	9290	9290	0
298	20231214	141000	111329370	9290	9290	9290	9290	0
299	20231214	140900	111329370	9290	9290	9290	9290	7
300	20231214	140800	111264340	9290	9290	9290	9290	0
301	20231214	140700	111264340	9290	9290	9290	9290	6
302	20231214	140600	111208600	9290	9290	9290	9290	7
303	20231214	140500	111143570	9290	9290	9290	9290	0
304	20231214	140400	111143570	9290	9290	9290	9290	6
305	20231214	140300	111087830	9290	9290	9290	9290	0
306	20231214	140200	111087830	9290	9290	9290	9290	155
307	20231214	140100	109647880	9290	9290	9290	9290	6
308	20231214	140000	109592140	9290	9290	9290	9290	27
309	20231214	135900	109341310	9290	9290	9290	9290	142
310	20231214	135800	108022130	9300	9300	9300	9300	1
311	20231214	135700	108012830	9290	9290	9290	9290	7
312	20231214	135600	107947800	9290	9290	9290	9290	541
313	20231214	135500	102921910	9290	9290	9290	9290	6
314	20231214	135400	102866170	9290	9290	9290	9290	7
315	20231214	135300	102801140	9290	9290	9290	9290	6
316	20231214	135200	102745400	9300	9300	9300	9300	1
317	20231214	135100	102736100	9290	9290	9290	9290	7
318	20231214	135000	102671070	9290	9290	9290	9290	6
319	20231214	134900	102615330	9300	9300	9300	9300	0
320	20231214	134800	102615330	9300	9300	9300	9300	5
321	20231214	134700	102568830	9300	9300	9300	9300	6
322	20231214	134600	102513030	9300	9300	9300	9300	2
323	20231214	134500	102494430	9290	9290	9290	9290	7
324	20231214	134400	102429400	9290	9290	9290	9290	6
325	20231214	134300	102373660	9300	9300	9300	9300	0
326	20231214	134200	102373660	9300	9300	9300	9300	5
327	20231214	134100	102327160	9300	9300	9300	9300	6
328	20231214	134000	102271360	9300	9300	9300	9300	6
329	20231214	133900	102215560	9300	9300	9300	9300	0
330	20231214	133800	102215560	9300	9300	9300	9300	7
331	20231214	133700	102150460	9300	9300	9300	9300	6
332	20231214	133600	102094660	9300	9300	9300	9300	0
333	20231214	133500	102094660	9300	9300	9300	9300	7
334	20231214	133400	102029560	9300	9300	9300	9300	6
335	20231214	133300	101973760	9300	9300	9300	9300	0
336	20231214	133200	101973760	9300	9300	9300	9300	7
337	20231214	133100	101908660	9300	9300	9300	9300	6
338	20231214	133000	101852860	9300	9300	9300	9300	0
339	20231214	132900	101852860	9300	9300	9300	9300	7
340	20231214	132800	101787760	9300	9300	9300	9300	6
341	20231214	132700	101731960	9300	9300	9300	9300	7
342	20231214	132600	101666860	9310	9300	9310	9300	1012
343	20231214	132500	92247030	9280	9270	9280	9270	18
344	20231214	132400	92080050	9270	9270	9270	9270	7
345	20231214	132300	92015160	9280	9280	9280	9280	1
346	20231214	132200	92005880	9270	9270	9270	9270	6
347	20231214	132100	91950260	9270	9270	9270	9270	0
348	20231214	132000	91950260	9270	9270	9270	9270	2
349	20231214	131900	91931720	9280	9280	9280	9280	12
350	20231214	131800	91820360	9270	9270	9270	9270	7
351	20231214	131700	91755470	9270	9270	9270	9270	0
352	20231214	131600	91755470	9270	9270	9270	9270	6
353	20231214	131500	91699850	9270	9270	9270	9270	7
354	20231214	131400	91634960	9300	9300	9300	9300	0
355	20231214	131300	91634960	9300	9300	9300	9300	0
356	20231214	131200	91634960	9300	9280	9300	9280	99
357	20231214	131100	90714610	9270	9270	9270	9270	107
358	20231214	131000	89722720	9270	9270	9270	9270	0
359	20231214	130900	89722720	9270	9270	9270	9270	56
360	20231214	130800	89203600	9280	9280	9280	9280	2
361	20231214	130700	89185040	9290	9290	9290	9290	1
362	20231214	130600	89175750	9300	9300	9300	9300	0
363	20231214	130500	89175750	9300	9270	9300	9270	107
364	20231214	130400	88181040	9270	9270	9270	9270	0
365	20231214	130300	88181040	9270	9270	9270	9270	6
366	20231214	130200	88125420	9270	9270	9270	9270	7
367	20231214	130100	88060530	9270	9270	9270	9270	0
368	20231214	130000	88060530	9270	9270	9270	9270	6
369	20231214	125900	88004910	9270	9270	9270	9270	7
370	20231214	125800	87940020	9270	9270	9270	9270	0
371	20231214	125700	87940020	9270	9270	9270	9270	6
372	20231214	125600	87884400	9280	9280	9280	9280	4
373	20231214	125500	87847280	9300	9300	9300	9300	0
374	20231214	125400	87847280	9300	9300	9300	9300	0
375	20231214	125300	87847280	9300	9280	9300	9280	107
376	20231214	125200	86852380	9300	9300	9300	9300	0
377	20231214	125100	86852380	9300	9290	9300	9290	10
378	20231214	125000	86759450	9280	9280	9280	9280	6
379	20231214	124900	86703770	9280	9270	9280	9270	21
380	20231214	124800	86509030	9300	9300	9300	9300	0
381	20231214	124700	86509030	9300	9300	9300	9300	0
382	20231214	124600	86509030	9300	9280	9300	9280	100
383	20231214	124500	85579280	9270	9270	9270	9270	3
384	20231214	124400	85551470	9270	9270	9270	9270	10
385	20231214	124300	85458770	9270	9270	9270	9270	8
386	20231214	124200	85384610	9270	9270	9270	9270	9
387	20231214	124100	85301180	9270	9270	9270	9270	3
388	20231214	124000	85273370	9270	9260	9270	9260	672
389	20231214	123900	79043960	9260	9260	9260	9260	6
390	20231214	123800	78988400	9260	9260	9260	9260	2
391	20231214	123700	78969880	9260	9260	9260	9260	10
392	20231214	123600	78877280	9270	9260	9270	9260	111
393	20231214	123500	77848420	9260	9260	9260	9260	1
394	20231214	123400	77839160	9260	9260	9260	9260	9
395	20231214	123300	77755820	9260	9260	9260	9260	105
396	20231214	123200	76783520	9260	9260	9260	9260	3
397	20231214	123100	76755740	9260	9260	9260	9260	10
398	20231214	123000	76663140	9260	9260	9260	9260	6
399	20231214	122900	76607580	9270	9260	9270	9260	12
400	20231214	122800	76496410	9260	9260	9260	9260	3
401	20231214	122700	76468630	9260	9260	9260	9260	12
402	20231214	122600	76357510	9260	9260	9260	9260	10
403	20231214	122500	76264910	9260	9260	9260	9260	2
404	20231214	122400	76246390	9260	9260	9260	9260	6
405	20231214	122300	76190830	9270	9270	9270	9270	52
406	20231214	122200	75708790	9270	9270	9270	9270	6
407	20231214	122100	75653170	9270	9270	9270	9270	11
408	20231214	122000	75551200	9270	9270	9270	9270	7
409	20231214	121900	75486310	9270	9270	9270	9270	5
410	20231214	121800	75439960	9270	9270	9270	9270	6
411	20231214	121700	75384340	9290	9290	9290	9290	0
412	20231214	121600	75384340	9290	9290	9290	9290	10
413	20231214	121500	75291440	9270	9270	9270	9270	3
414	20231214	121400	75263630	9270	9270	9270	9270	9
415	20231214	121300	75180200	9270	9270	9270	9270	3
416	20231214	121200	75152390	9270	9260	9270	9260	20
417	20231214	121100	74967000	9270	9270	9270	9270	0
418	20231214	121000	74967000	9270	9270	9270	9270	0
419	20231214	120900	74967000	9270	9270	9270	9270	30
420	20231214	120800	74688900	9260	9260	9260	9260	3
421	20231214	120700	74661120	9260	9260	9260	9260	5
422	20231214	120600	74614820	9260	9260	9260	9260	5
423	20231214	120500	74568520	9260	9260	9260	9260	6
424	20231214	120400	74512960	9260	9260	9260	9260	3
425	20231214	120300	74485180	9270	9270	9270	9270	0
426	20231214	120200	74485180	9270	9270	9270	9270	0
427	20231214	120100	74485180	9270	9270	9270	9270	0
428	20231214	120000	74485180	9270	9280	9280	9270	169
429	20231214	115900	72918520	9280	9280	9280	9280	3
430	20231214	115800	72890680	9280	9280	9280	9280	2
431	20231214	115700	72872120	9280	9280	9280	9280	7
432	20231214	115600	72807160	9280	9280	9280	9280	0
433	20231214	115500	72807160	9280	9280	9280	9280	1
434	20231214	115400	72797880	9280	9280	9280	9280	1
435	20231214	115300	72788600	9300	9300	9300	9300	0
436	20231214	115200	72788600	9300	9300	9300	9300	0
437	20231214	115100	72788600	9300	9300	9300	9300	0
438	20231214	115000	72788600	9300	9300	9300	9300	0
439	20231214	114900	72788600	9300	9300	9300	9300	0
440	20231214	114800	72788600	9300	9300	9300	9300	0
441	20231214	114700	72788600	9300	9300	9300	9300	0
442	20231214	114600	72788600	9300	9300	9300	9300	0
443	20231214	114500	72788600	9300	9300	9300	9300	400
444	20231214	114400	69068600	9300	9300	9300	9300	0
445	20231214	114300	69068600	9300	9300	9300	9300	0
446	20231214	114200	69068600	9300	9300	9300	9300	0
447	20231214	114100	69068600	9300	9300	9300	9300	0
448	20231214	114000	69068600	9300	9300	9300	9300	0
449	20231214	113900	69068600	9300	9300	9300	9300	0
450	20231214	113800	69068600	9300	9300	9300	9300	0
451	20231214	113700	69068600	9300	9300	9300	9300	0
452	20231214	113600	69068600	9300	9300	9300	9300	0
453	20231214	113500	69068600	9300	9300	9300	9300	0
454	20231214	113400	69068600	9300	9300	9300	9300	0
455	20231214	113300	69068600	9300	9300	9300	9300	0
456	20231214	113200	69068600	9300	9300	9300	9300	0
457	20231214	113100	69068600	9300	9300	9300	9300	0
458	20231214	113000	69068600	9300	9300	9300	9300	0
459	20231214	112900	69068600	9300	9300	9300	9300	0
460	20231214	112800	69068600	9300	9300	9300	9300	5
461	20231214	112700	69022100	9290	9290	9290	9290	0
462	20231214	112600	69022100	9290	9290	9290	9290	0
463	20231214	112500	69022100	9290	9290	9290	9290	0
464	20231214	112400	69022100	9290	9290	9290	9290	0
465	20231214	112300	69022100	9290	9290	9290	9290	0
466	20231214	112200	69022100	9290	9290	9290	9290	0
467	20231214	112100	69022100	9290	9290	9290	9290	0
468	20231214	112000	69022100	9290	9290	9290	9290	0
469	20231214	111900	69022100	9290	9290	9290	9290	0
470	20231214	111800	69022100	9290	9290	9290	9290	0
471	20231214	111700	69022100	9290	9290	9290	9290	0
472	20231214	111600	69022100	9290	9290	9290	9290	0
473	20231214	111500	69022100	9290	9290	9290	9290	0
474	20231214	111400	69022100	9290	9290	9290	9290	0
475	20231214	111300	69022100	9290	9290	9290	9290	0
476	20231214	111200	69022100	9290	9290	9290	9290	0
477	20231214	111100	69022100	9290	9290	9290	9290	0
478	20231214	111000	69022100	9290	9290	9290	9290	0
479	20231214	110900	69022100	9290	9290	9290	9290	1
480	20231214	110800	69012810	9300	9300	9300	9300	0
481	20231214	110700	69012810	9300	9300	9300	9300	0
482	20231214	110600	69012810	9300	9300	9300	9300	0
483	20231214	110500	69012810	9300	9300	9300	9300	0
484	20231214	110400	69012810	9300	9300	9300	9300	0
485	20231214	110300	69012810	9300	9300	9300	9300	20
486	20231214	110200	68826810	9300	9300	9300	9300	0
487	20231214	110100	68826810	9300	9300	9300	9300	0
488	20231214	110000	68826810	9300	9300	9300	9300	0
489	20231214	105900	68826810	9300	9300	9300	9300	0
490	20231214	105800	68826810	9300	9300	9300	9300	0
491	20231214	105700	68826810	9300	9300	9300	9300	0
492	20231214	105600	68826810	9300	9300	9300	9300	0
493	20231214	105500	68826810	9300	9300	9300	9300	0
494	20231214	105400	68826810	9300	9300	9300	9300	0
495	20231214	105300	68826810	9300	9300	9300	9300	0
496	20231214	105200	68826810	9300	9300	9300	9300	0
497	20231214	105100	68826810	9300	9300	9300	9300	1
498	20231214	105000	68817510	9310	9310	9310	9310	0
499	20231214	104900	68817510	9310	9310	9310	9310	0
500	20231214	104800	68817510	9310	9310	9310	9310	0
501	20231214	104700	68817510	9310	9310	9310	9310	0
502	20231214	104600	68817510	9310	9310	9310	9310	0
503	20231214	104500	68817510	9310	9310	9310	9310	0
504	20231214	104400	68817510	9310	9310	9310	9310	0
505	20231214	104300	68817510	9310	9310	9310	9310	0
506	20231214	104200	68817510	9310	9310	9310	9310	0
507	20231214	104100	68817510	9310	9310	9310	9310	0
508	20231214	104000	68817510	9310	9310	9310	9310	181
509	20231214	103900	67132400	9310	9310	9310	9310	1000
510	20231214	103800	57822400	9310	9310	9310	9310	0
511	20231214	103700	57822400	9310	9310	9310	9310	2986
512	20231214	103600	30022740	9310	9310	9310	9310	0
513	20231214	103500	30022740	9310	9310	9310	9310	0
514	20231214	103400	30022740	9310	9310	9310	9310	0
515	20231214	103300	30022740	9310	9310	9310	9310	0
516	20231214	103200	30022740	9310	9310	9310	9310	0
517	20231214	103100	30022740	9310	9310	9310	9310	0
518	20231214	103000	30022740	9310	9310	9310	9310	0
519	20231214	102900	30022740	9310	9310	9310	9310	0
520	20231214	102800	30022740	9310	9310	9310	9310	0
521	20231214	102700	30022740	9310	9310	9310	9310	0
522	20231214	102600	30022740	9310	9310	9310	9310	273
523	20231214	102500	27481110	9310	9310	9310	9310	0
524	20231214	102400	27481110	9310	9310	9310	9310	0
525	20231214	102300	27481110	9310	9310	9310	9310	0
526	20231214	102200	27481110	9310	9310	9310	9310	0
527	20231214	102100	27481110	9310	9310	9310	9310	0
528	20231214	102000	27481110	9310	9310	9310	9310	1
529	20231214	101900	27471800	9270	9270	9270	9270	0
530	20231214	101800	27471800	9270	9270	9270	9270	0
531	20231214	101700	27471800	9270	9270	9270	9270	0
532	20231214	101600	27471800	9270	9270	9270	9270	0
533	20231214	101500	27471800	9270	9270	9270	9270	0
534	20231214	101400	27471800	9270	9270	9270	9270	9
535	20231214	101300	27388370	9270	9270	9270	9270	10
536	20231214	101200	27295670	9270	9270	9270	9270	0
537	20231214	101100	27295670	9270	9270	9270	9270	0
538	20231214	101000	27295670	9270	9270	9270	9270	0
539	20231214	100900	27295670	9270	9300	9300	9270	748
540	20231214	100800	20357760	9290	9330	9330	9290	898
541	20231214	100700	11987420	9330	9330	9330	9330	0
542	20231214	100600	11987420	9330	9330	9330	9330	0
543	20231214	100500	11987420	9330	9330	9330	9330	0
544	20231214	100400	11987420	9330	9330	9330	9330	0
545	20231214	100300	11987420	9330	9330	9330	9330	205
546	20231214	100200	10074770	9330	9330	9330	9330	0
547	20231214	100100	10074770	9330	9330	9330	9330	0
548	20231214	100000	10074770	9330	9330	9330	9330	0
549	20231214	095900	10074770	9330	9330	9330	9330	0
550	20231214	095800	10074770	9330	9330	9330	9330	5
551	20231214	095700	10028120	9370	9340	9370	9340	200
552	20231214	095600	8155210	9330	9330	9330	9330	0
553	20231214	095500	8155210	9330	9330	9330	9330	0
554	20231214	095400	8155210	9330	9330	9330	9330	0
555	20231214	095300	8155210	9330	9330	9330	9330	63
556	20231214	095200	7567420	9330	9330	9330	9330	19
557	20231214	095100	7390150	9340	9340	9340	9340	0
558	20231214	095000	7390150	9340	9340	9340	9340	0
559	20231214	094900	7390150	9340	9340	9340	9340	0
560	20231214	094800	7390150	9340	9340	9340	9340	0
561	20231214	094700	7390150	9340	9340	9340	9340	0
562	20231214	094600	7390150	9340	9340	9340	9340	10
563	20231214	094500	7296750	9340	9340	9340	9340	0
564	20231214	094400	7296750	9340	9340	9340	9340	0
565	20231214	094300	7296750	9340	9340	9340	9340	0
566	20231214	094200	7296750	9340	9340	9340	9340	0
567	20231214	094100	7296750	9340	9340	9340	9340	0
568	20231214	094000	7296750	9340	9340	9340	9340	7
569	20231214	093900	7231370	9340	9340	9340	9340	0
570	20231214	093800	7231370	9340	9340	9340	9340	0
571	20231214	093700	7231370	9340	9340	9340	9340	0
572	20231214	093600	7231370	9340	9340	9340	9340	0
573	20231214	093500	7231370	9340	9340	9340	9340	3
574	20231214	093400	7203350	9340	9340	9340	9340	0
575	20231214	093300	7203350	9340	9340	9340	9340	0
576	20231214	093200	7203350	9340	9340	9340	9340	0
577	20231214	093100	7203350	9340	9340	9340	9340	0
578	20231214	093000	7203350	9340	9340	9340	9340	0
579	20231214	092900	7203350	9340	9340	9340	9340	0
580	20231214	092800	7203350	9340	9340	9340	9340	3
581	20231214	092700	7175330	9330	9330	9330	9330	0
582	20231214	092600	7175330	9330	9330	9330	9330	0
583	20231214	092500	7175330	9330	9340	9340	9330	3
584	20231214	092400	7147320	9370	9370	9370	9370	0
585	20231214	092300	7147320	9370	9370	9370	9370	0
586	20231214	092200	7147320	9370	9370	9370	9370	0
587	20231214	092100	7147320	9370	9370	9370	9370	0
588	20231214	092000	7147320	9370	9370	9370	9370	5
589	20231214	091900	7100470	9370	9370	9370	9370	0
590	20231214	091800	7100470	9370	9370	9370	9370	0
591	20231214	091700	7100470	9370	9370	9370	9370	0
592	20231214	091600	7100470	9370	9370	9370	9370	0
593	20231214	091500	7100470	9370	9370	9370	9370	0
594	20231214	091400	7100470	9370	9370	9370	9370	0
595	20231214	091300	7100470	9370	9370	9370	9370	0
596	20231214	091200	7100470	9370	9330	9370	9330	307
597	20231214	091100	4224230	9370	9370	9370	9370	0
598	20231214	091000	4224230	9370	9370	9370	9370	0
599	20231214	090900	4224230	9370	9370	9370	9370	0
600	20231214	090800	4224230	9370	9370	9370	9370	0
601	20231214	090700	4224230	9370	9360	9370	9360	107
602	20231214	090600	3221650	9360	9360	9360	9360	9
603	20231214	090500	3137410	9370	9370	9370	9370	0
604	20231214	090400	3137410	9370	9370	9370	9370	0
605	20231214	090300	3137410	9370	9370	9370	9370	0
606	20231214	090200	3137410	9370	9370	9370	9370	0
607	20231214	090100	3137410	9370	9370	9370	9370	0
608	20231214	090000	3137410	9370	9370	9370	9370	313