KissMeData/314130/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210300	228264440	12490	12490	12490	12490	431
3	20231214	210200	228264440	12490	12490	12490	12490	0
4	20231214	210100	228264440	12490	12490	12490	12490	0
5	20231214	210000	228264440	12490	12490	12490	12490	0
6	20231214	205900	228264440	12490	12490	12490	12490	0
7	20231214	205800	228264440	12490	12490	12490	12490	0
8	20231214	205700	228264440	12490	12490	12490	12490	0
9	20231214	205600	228264440	12490	12490	12490	12490	0
10	20231214	205500	228264440	12490	12490	12490	12490	0
11	20231214	205400	228264440	12490	12490	12490	12490	0
12	20231214	205300	228264440	12490	12490	12490	12490	0
13	20231214	205200	228264440	12490	12490	12490	12490	0
14	20231214	205100	228264440	12490	12490	12490	12490	0
15	20231214	205000	228264440	12490	12490	12490	12490	0
16	20231214	204900	228264440	12490	12490	12490	12490	0
17	20231214	204800	228264440	12490	12490	12490	12490	0
18	20231214	204700	228264440	12490	12490	12490	12490	0
19	20231214	204600	228264440	12490	12490	12490	12490	0
20	20231214	204500	228264440	12490	12490	12490	12490	0
21	20231214	204400	228264440	12490	12490	12490	12490	0
22	20231214	204300	228264440	12490	12490	12490	12490	0
23	20231214	204200	228264440	12490	12490	12490	12490	0
24	20231214	204100	228264440	12490	12490	12490	12490	0
25	20231214	204000	228264440	12490	12490	12490	12490	0
26	20231214	203900	228264440	12490	12490	12490	12490	0
27	20231214	203800	228264440	12490	12490	12490	12490	0
28	20231214	203700	228264440	12490	12490	12490	12490	0
29	20231214	203600	228264440	12490	12490	12490	12490	0
30	20231214	203500	228264440	12490	12490	12490	12490	0
31	20231214	203400	228264440	12490	12490	12490	12490	0
32	20231214	203300	228264440	12490	12490	12490	12490	431
33	20231214	203200	228264440	12490	12490	12490	12490	0
34	20231214	203100	228264440	12490	12490	12490	12490	0
35	20231214	203000	228264440	12490	12490	12490	12490	0
36	20231214	202900	228264440	12490	12490	12490	12490	0
37	20231214	202800	228264440	12490	12490	12490	12490	0
38	20231214	202700	228264440	12490	12490	12490	12490	0
39	20231214	202600	228264440	12490	12490	12490	12490	0
40	20231214	202500	228264440	12490	12490	12490	12490	0
41	20231214	202400	228264440	12490	12490	12490	12490	0
42	20231214	202300	228264440	12490	12490	12490	12490	0
43	20231214	202200	228264440	12490	12490	12490	12490	0
44	20231214	202100	228264440	12490	12490	12490	12490	0
45	20231214	202000	228264440	12490	12490	12490	12490	0
46	20231214	201900	228264440	12490	12490	12490	12490	0
47	20231214	201800	228264440	12490	12490	12490	12490	0
48	20231214	201700	228264440	12490	12490	12490	12490	0
49	20231214	201600	228264440	12490	12490	12490	12490	0
50	20231214	201500	228264440	12490	12490	12490	12490	0
51	20231214	201400	228264440	12490	12490	12490	12490	0
52	20231214	201300	228264440	12490	12490	12490	12490	0
53	20231214	201200	228264440	12490	12490	12490	12490	0
54	20231214	201100	228264440	12490	12490	12490	12490	0
55	20231214	201000	228264440	12490	12490	12490	12490	0
56	20231214	200900	228264440	12490	12490	12490	12490	0
57	20231214	200800	228264440	12490	12490	12490	12490	0
58	20231214	200700	228264440	12490	12490	12490	12490	0
59	20231214	200600	228264440	12490	12490	12490	12490	0
60	20231214	200500	228264440	12490	12490	12490	12490	0
61	20231214	200400	228264440	12490	12490	12490	12490	0
62	20231214	200300	228264440	12490	12490	12490	12490	431
63	20231214	200200	228264440	12490	12490	12490	12490	0
64	20231214	200100	228264440	12490	12490	12490	12490	0
65	20231214	200000	228264440	12490	12490	12490	12490	0
66	20231214	195900	228264440	12490	12490	12490	12490	0
67	20231214	195800	228264440	12490	12490	12490	12490	0
68	20231214	195700	228264440	12490	12490	12490	12490	0
69	20231214	195600	228264440	12490	12490	12490	12490	0
70	20231214	195500	228264440	12490	12490	12490	12490	0
71	20231214	195400	228264440	12490	12490	12490	12490	0
72	20231214	195300	228264440	12490	12490	12490	12490	0
73	20231214	195200	228264440	12490	12490	12490	12490	0
74	20231214	195100	228264440	12490	12490	12490	12490	0
75	20231214	195000	228264440	12490	12490	12490	12490	0
76	20231214	194900	228264440	12490	12490	12490	12490	0
77	20231214	194800	228264440	12490	12490	12490	12490	0
78	20231214	194700	228264440	12490	12490	12490	12490	0
79	20231214	194600	228264440	12490	12490	12490	12490	0
80	20231214	194500	228264440	12490	12490	12490	12490	0
81	20231214	194400	228264440	12490	12490	12490	12490	0
82	20231214	194300	228264440	12490	12490	12490	12490	0
83	20231214	194200	228264440	12490	12490	12490	12490	0
84	20231214	194100	228264440	12490	12490	12490	12490	0
85	20231214	194000	228264440	12490	12490	12490	12490	0
86	20231214	193900	228264440	12490	12490	12490	12490	0
87	20231214	193800	228264440	12490	12490	12490	12490	0
88	20231214	193700	228264440	12490	12490	12490	12490	0
89	20231214	193600	228264440	12490	12490	12490	12490	0
90	20231214	193500	228264440	12490	12490	12490	12490	0
91	20231214	193400	228264440	12490	12490	12490	12490	0
92	20231214	193300	228264440	12490	12490	12490	12490	431
93	20231214	193200	228264440	12490	12490	12490	12490	0
94	20231214	193100	228264440	12490	12490	12490	12490	0
95	20231214	193000	228264440	12490	12490	12490	12490	0
96	20231214	192900	228264440	12490	12490	12490	12490	0
97	20231214	192800	228264440	12490	12490	12490	12490	0
98	20231214	192700	228264440	12490	12490	12490	12490	0
99	20231214	192600	228264440	12490	12490	12490	12490	0
100	20231214	192500	228264440	12490	12490	12490	12490	0
101	20231214	192400	228264440	12490	12490	12490	12490	0
102	20231214	192300	228264440	12490	12490	12490	12490	0
103	20231214	192200	228264440	12490	12490	12490	12490	0
104	20231214	192100	228264440	12490	12490	12490	12490	0
105	20231214	192000	228264440	12490	12490	12490	12490	0
106	20231214	191900	228264440	12490	12490	12490	12490	0
107	20231214	191800	228264440	12490	12490	12490	12490	0
108	20231214	191700	228264440	12490	12490	12490	12490	0
109	20231214	191600	228264440	12490	12490	12490	12490	0
110	20231214	191500	228264440	12490	12490	12490	12490	0
111	20231214	191400	228264440	12490	12490	12490	12490	0
112	20231214	191300	228264440	12490	12490	12490	12490	0
113	20231214	191200	228264440	12490	12490	12490	12490	0
114	20231214	191100	228264440	12490	12490	12490	12490	0
115	20231214	191000	228264440	12490	12490	12490	12490	0
116	20231214	190900	228264440	12490	12490	12490	12490	0
117	20231214	190800	228264440	12490	12490	12490	12490	0
118	20231214	190700	228264440	12490	12490	12490	12490	0
119	20231214	190600	228264440	12490	12490	12490	12490	0
120	20231214	190500	228264440	12490	12490	12490	12490	0
121	20231214	190400	228264440	12490	12490	12490	12490	0
122	20231214	190300	228264440	12490	12490	12490	12490	431
123	20231214	190200	228264440	12490	12490	12490	12490	0
124	20231214	190100	228264440	12490	12490	12490	12490	0
125	20231214	190000	228264440	12490	12490	12490	12490	0
126	20231214	185900	228264440	12490	12490	12490	12490	0
127	20231214	185800	228264440	12490	12490	12490	12490	0
128	20231214	185700	228264440	12490	12490	12490	12490	0
129	20231214	185600	228264440	12490	12490	12490	12490	0
130	20231214	185500	228264440	12490	12490	12490	12490	0
131	20231214	185400	228264440	12490	12490	12490	12490	0
132	20231214	185300	228264440	12490	12490	12490	12490	0
133	20231214	185200	228264440	12490	12490	12490	12490	0
134	20231214	185100	228264440	12490	12490	12490	12490	0
135	20231214	185000	228264440	12490	12490	12490	12490	0
136	20231214	184900	228264440	12490	12490	12490	12490	0
137	20231214	184800	228264440	12490	12490	12490	12490	0
138	20231214	184700	228264440	12490	12490	12490	12490	0
139	20231214	184600	228264440	12490	12490	12490	12490	0
140	20231214	184500	228264440	12490	12490	12490	12490	0
141	20231214	184400	228264440	12490	12490	12490	12490	0
142	20231214	184300	228264440	12490	12490	12490	12490	0
143	20231214	184200	228264440	12490	12490	12490	12490	0
144	20231214	184100	228264440	12490	12490	12490	12490	0
145	20231214	184000	228264440	12490	12490	12490	12490	0
146	20231214	183900	228264440	12490	12490	12490	12490	0
147	20231214	183800	228264440	12490	12490	12490	12490	0
148	20231214	183700	228264440	12490	12490	12490	12490	0
149	20231214	183600	228264440	12490	12490	12490	12490	0
150	20231214	183500	228264440	12490	12490	12490	12490	0
151	20231214	183400	228264440	12490	12490	12490	12490	0
152	20231214	183300	228264440	12490	12490	12490	12490	431
153	20231214	183200	228264440	12490	12490	12490	12490	0
154	20231214	183100	228264440	12490	12490	12490	12490	0
155	20231214	183000	228264440	12490	12490	12490	12490	0
156	20231214	182900	228264440	12490	12490	12490	12490	0
157	20231214	182800	228264440	12490	12490	12490	12490	0
158	20231214	182700	228264440	12490	12490	12490	12490	0
159	20231214	182600	228264440	12490	12490	12490	12490	0
160	20231214	182500	228264440	12490	12490	12490	12490	0
161	20231214	182400	228264440	12490	12490	12490	12490	0
162	20231214	182300	228264440	12490	12490	12490	12490	0
163	20231214	182200	228264440	12490	12490	12490	12490	0
164	20231214	182100	228264440	12490	12490	12490	12490	0
165	20231214	182000	228264440	12490	12490	12490	12490	0
166	20231214	181900	228264440	12490	12490	12490	12490	0
167	20231214	181800	228264440	12490	12490	12490	12490	0
168	20231214	181700	228264440	12490	12490	12490	12490	0
169	20231214	181600	228264440	12490	12490	12490	12490	0
170	20231214	181500	228264440	12490	12490	12490	12490	0
171	20231214	181400	228264440	12490	12490	12490	12490	0
172	20231214	181300	228264440	12490	12490	12490	12490	0
173	20231214	181200	228264440	12490	12490	12490	12490	0
174	20231214	181100	228264440	12490	12490	12490	12490	0
175	20231214	181000	228264440	12490	12490	12490	12490	0
176	20231214	180900	228264440	12490	12490	12490	12490	0
177	20231214	180800	228264440	12490	12490	12490	12490	0
178	20231214	180700	228264440	12490	12490	12490	12490	0
179	20231214	180600	228264440	12490	12490	12490	12490	0
180	20231214	180500	228264440	12490	12490	12490	12490	0
181	20231214	180400	228264440	12490	12490	12490	12490	0
182	20231214	180300	228264440	12490	12490	12490	12490	431
183	20231214	180200	228264440	12490	12490	12490	12490	0
184	20231214	180100	228264440	12490	12490	12490	12490	0
185	20231214	180000	228264440	12490	12490	12490	12490	0
186	20231214	175900	228264440	12490	12490	12490	12490	0
187	20231214	175800	228264440	12490	12490	12490	12490	0
188	20231214	175700	228264440	12490	12490	12490	12490	0
189	20231214	175600	228264440	12490	12490	12490	12490	0
190	20231214	175500	228264440	12490	12490	12490	12490	0
191	20231214	175400	228264440	12490	12490	12490	12490	0
192	20231214	175300	228264440	12490	12490	12490	12490	0
193	20231214	175200	228264440	12490	12490	12490	12490	0
194	20231214	175100	228264440	12490	12490	12490	12490	0
195	20231214	175000	228264440	12490	12490	12490	12490	0
196	20231214	174900	228264440	12490	12490	12490	12490	0
197	20231214	174800	228264440	12490	12490	12490	12490	0
198	20231214	174700	228264440	12490	12490	12490	12490	0
199	20231214	174600	228264440	12490	12490	12490	12490	0
200	20231214	174500	228264440	12490	12490	12490	12490	0
201	20231214	174400	228264440	12490	12490	12490	12490	0
202	20231214	174300	228264440	12490	12490	12490	12490	0
203	20231214	174200	228264440	12490	12490	12490	12490	0
204	20231214	174100	228264440	12490	12490	12490	12490	0
205	20231214	174000	228264440	12490	12490	12490	12490	0
206	20231214	173900	228264440	12490	12490	12490	12490	0
207	20231214	173800	228264440	12490	12490	12490	12490	0
208	20231214	173700	228264440	12490	12490	12490	12490	0
209	20231214	173600	228264440	12490	12490	12490	12490	0
210	20231214	173500	228264440	12490	12490	12490	12490	0
211	20231214	173400	228264440	12490	12490	12490	12490	0
212	20231214	173300	228264440	12490	12490	12490	12490	431
213	20231214	173200	228264440	12490	12490	12490	12490	0
214	20231214	173100	228264440	12490	12490	12490	12490	0
215	20231214	173000	228264440	12490	12490	12490	12490	0
216	20231214	172900	228264440	12490	12490	12490	12490	0
217	20231214	172800	228264440	12490	12490	12490	12490	0
218	20231214	172700	228264440	12490	12490	12490	12490	0
219	20231214	172600	228264440	12490	12490	12490	12490	0
220	20231214	172500	228264440	12490	12490	12490	12490	0
221	20231214	172400	228264440	12490	12490	12490	12490	0
222	20231214	172300	228264440	12490	12490	12490	12490	0
223	20231214	172200	228264440	12490	12490	12490	12490	0
224	20231214	172100	228264440	12490	12490	12490	12490	0
225	20231214	172000	228264440	12490	12490	12490	12490	0
226	20231214	171900	228264440	12490	12490	12490	12490	0
227	20231214	171800	228264440	12490	12490	12490	12490	0
228	20231214	171700	228264440	12490	12490	12490	12490	0
229	20231214	171600	228264440	12490	12490	12490	12490	0
230	20231214	171500	228264440	12490	12490	12490	12490	0
231	20231214	171400	228264440	12490	12490	12490	12490	0
232	20231214	171300	228264440	12490	12490	12490	12490	0
233	20231214	171200	228264440	12490	12490	12490	12490	0
234	20231214	171100	228264440	12490	12490	12490	12490	0
235	20231214	171000	228264440	12490	12490	12490	12490	0
236	20231214	170900	228264440	12490	12490	12490	12490	0
237	20231214	170800	228264440	12490	12490	12490	12490	0
238	20231214	170700	228264440	12490	12490	12490	12490	0
239	20231214	170600	228264440	12490	12490	12490	12490	0
240	20231214	170500	228264440	12490	12490	12490	12490	0
241	20231214	170400	228264440	12490	12490	12490	12490	0
242	20231214	170300	228264440	12490	12490	12490	12490	431
243	20231214	170200	228264440	12490	12490	12490	12490	0
244	20231214	170100	228264440	12490	12490	12490	12490	0
245	20231214	170000	228264440	12490	12490	12490	12490	0
246	20231214	165900	228264440	12490	12490	12490	12490	0
247	20231214	165800	228264440	12490	12490	12490	12490	0
248	20231214	165700	228264440	12490	12490	12490	12490	0
249	20231214	165600	228264440	12490	12490	12490	12490	0
250	20231214	165500	228264440	12490	12490	12490	12490	0
251	20231214	165400	228264440	12490	12490	12490	12490	0
252	20231214	165300	228264440	12490	12490	12490	12490	0
253	20231214	165200	228264440	12490	12490	12490	12490	0
254	20231214	165100	228264440	12490	12490	12490	12490	0
255	20231214	165000	228264440	12490	12490	12490	12490	0
256	20231214	164900	228264440	12490	12490	12490	12490	0
257	20231214	164800	228264440	12490	12490	12490	12490	0
258	20231214	164700	228264440	12490	12490	12490	12490	0
259	20231214	164600	228264440	12490	12490	12490	12490	0
260	20231214	164500	228264440	12490	12490	12490	12490	0
261	20231214	164400	228264440	12490	12490	12490	12490	0
262	20231214	164300	228264440	12490	12490	12490	12490	0
263	20231214	164200	228264440	12490	12490	12490	12490	0
264	20231214	164100	228264440	12490	12490	12490	12490	0
265	20231214	164000	228264440	12490	12490	12490	12490	0
266	20231214	163900	228264440	12490	12490	12490	12490	0
267	20231214	163800	228264440	12490	12490	12490	12490	0
268	20231214	163700	228264440	12490	12490	12490	12490	0
269	20231214	163600	228264440	12490	12490	12490	12490	0
270	20231214	163500	228264440	12490	12490	12490	12490	0
271	20231214	163400	228264440	12490	12490	12490	12490	0
272	20231214	163300	228264440	12490	12490	12490	12490	431
273	20231214	163200	228264440	12490	12490	12490	12490	0
274	20231214	163100	228264440	12490	12490	12490	12490	0
275	20231214	163000	228264440	12490	12490	12490	12490	0
276	20231214	162900	228264440	12490	12490	12490	12490	0
277	20231214	162800	228264440	12490	12490	12490	12490	0
278	20231214	162700	228264440	12490	12490	12490	12490	0
279	20231214	162600	228264440	12490	12490	12490	12490	0
280	20231214	162500	228264440	12490	12490	12490	12490	0
281	20231214	162400	228264440	12490	12490	12490	12490	0
282	20231214	162300	228264440	12490	12490	12490	12490	0
283	20231214	162200	228264440	12490	12490	12490	12490	0
284	20231214	162100	228264440	12490	12490	12490	12490	0
285	20231214	162000	228264440	12490	12490	12490	12490	0
286	20231214	161900	228264440	12490	12490	12490	12490	0
287	20231214	161800	228264440	12490	12490	12490	12490	0
288	20231214	161700	228264440	12490	12490	12490	12490	0
289	20231214	161600	228264440	12490	12490	12490	12490	0
290	20231214	161500	228264440	12490	12490	12490	12490	0
291	20231214	161400	228264440	12490	12490	12490	12490	0
292	20231214	161300	228264440	12490	12490	12490	12490	0
293	20231214	161200	228264440	12490	12490	12490	12490	0
294	20231214	161100	228264440	12490	12490	12490	12490	0
295	20231214	161000	228264440	12490	12490	12490	12490	0
296	20231214	160900	228264440	12490	12490	12490	12490	0
297	20231214	160800	228264440	12490	12490	12490	12490	0
298	20231214	160700	228264440	12490	12490	12490	12490	0
299	20231214	160600	228264440	12490	12490	12490	12490	0
300	20231214	160500	228264440	12490	12490	12490	12490	0
301	20231214	160400	228264440	12490	12490	12490	12490	0
302	20231214	160300	228264440	12490	12490	12490	12490	431
303	20231214	160200	228264440	12490	12490	12490	12490	0
304	20231214	160100	228264440	12490	12490	12490	12490	0
305	20231214	160000	228264440	12490	12490	12490	12490	0
306	20231214	155900	228264440	12490	12490	12490	12490	0
307	20231214	155800	228264440	12490	12490	12490	12490	0
308	20231214	155700	228264440	12490	12490	12490	12490	0
309	20231214	155600	228264440	12490	12490	12490	12490	0
310	20231214	155500	228264440	12490	12490	12490	12490	0
311	20231214	155400	228264440	12490	12490	12490	12490	0
312	20231214	155300	228264440	12490	12490	12490	12490	0
313	20231214	155200	228264440	12490	12490	12490	12490	0
314	20231214	155100	228264440	12490	12490	12490	12490	0
315	20231214	155000	228264440	12490	12490	12490	12490	0
316	20231214	154900	228264440	12490	12490	12490	12490	0
317	20231214	154800	228264440	12490	12490	12490	12490	0
318	20231214	154700	228264440	12490	12490	12490	12490	0
319	20231214	154600	228264440	12490	12490	12490	12490	0
320	20231214	154500	228264440	12490	12490	12490	12490	0
321	20231214	154400	228264440	12490	12490	12490	12490	0
322	20231214	154300	228264440	12490	12490	12490	12490	0
323	20231214	154200	228264440	12490	12490	12490	12490	0
324	20231214	154100	228264440	12490	12490	12490	12490	0
325	20231214	154000	228264440	12490	12490	12490	12490	0
326	20231214	153900	228264440	12490	12490	12490	12490	0
327	20231214	153800	228264440	12490	12490	12490	12490	0
328	20231214	153700	228264440	12490	12490	12490	12490	0
329	20231214	153600	228264440	12490	12490	12490	12490	0
330	20231214	153500	228264440	12490	12490	12490	12490	0
331	20231214	153400	228264440	12490	12490	12490	12490	0
332	20231214	153300	228264440	12490	12490	12490	12490	431
333	20231214	153200	228264440	12490	12490	12490	12490	0
334	20231214	153100	228264440	12490	12490	12490	12490	0
335	20231214	153000	228264440	12490	12490	12490	12490	431
336	20231214	152900	222881250	12510	12510	12510	12510	0
337	20231214	152800	222881250	12510	12510	12510	12510	0
338	20231214	152700	222881250	12510	12510	12510	12510	0
339	20231214	152600	222881250	12510	12510	12510	12510	0
340	20231214	152500	222881250	12510	12510	12510	12510	0
341	20231214	152400	222881250	12510	12510	12510	12510	0
342	20231214	152300	222881250	12510	12510	12510	12510	0
343	20231214	152200	222881250	12510	12510	12510	12510	0
344	20231214	152100	222881250	12510	12510	12510	12510	0
345	20231214	152000	222881250	12510	12510	12510	12510	0
346	20231214	151900	222881250	12510	12440	12510	12440	12
347	20231214	151800	222731900	12420	12510	12510	12420	11
348	20231214	151700	222595190	12480	12480	12480	12480	0
349	20231214	151600	222595190	12480	12480	12480	12480	0
350	20231214	151500	222595190	12480	12420	12480	12410	309
351	20231214	151400	218751460	12480	12480	12480	12480	0
352	20231214	151300	218751460	12480	12480	12480	12480	0
353	20231214	151200	218751460	12480	12480	12480	12480	1
354	20231214	151100	218738980	12470	12470	12470	12470	123
355	20231214	151000	217205170	12470	12470	12470	12470	1
356	20231214	150900	217192700	12460	12460	12460	12460	200
357	20231214	150800	214700700	12460	12460	12460	12460	73
358	20231214	150700	213791120	12460	12460	12460	12460	5
359	20231214	150600	213728820	12460	12460	12460	12460	5
360	20231214	150500	213666520	12440	12440	12440	12440	0
361	20231214	150400	213666520	12440	12440	12440	12440	0
362	20231214	150300	213666520	12440	12440	12440	12440	5
363	20231214	150200	213604320	12440	12440	12440	12440	0
364	20231214	150100	213604320	12440	12410	12440	12410	140
365	20231214	150000	211864220	12440	12440	12440	12440	0
366	20231214	145900	211864220	12440	12440	12440	12440	0
367	20231214	145800	211864220	12440	12440	12440	12440	1
368	20231214	145700	211851780	12410	12420	12420	12410	100
369	20231214	145600	210610770	12440	12440	12440	12440	0
370	20231214	145500	210610770	12440	12440	12440	12440	39
371	20231214	145400	210125610	12440	12440	12440	12440	0
372	20231214	145300	210125610	12440	12440	12440	12440	0
373	20231214	145200	210125610	12440	12440	12440	12440	11
374	20231214	145100	209988770	12440	12440	12440	12440	0
375	20231214	145000	209988770	12440	12440	12440	12440	0
376	20231214	144900	209988770	12440	12440	12440	12440	18
377	20231214	144800	209764850	12440	12440	12440	12440	0
378	20231214	144700	209764850	12440	12440	12440	12440	0
379	20231214	144600	209764850	12440	12440	12440	12440	0
380	20231214	144500	209764850	12440	12440	12440	12440	0
381	20231214	144400	209764850	12440	12440	12440	12440	0
382	20231214	144300	209764850	12440	12440	12440	12440	0
383	20231214	144200	209764850	12440	12440	12440	12440	0
384	20231214	144100	209764850	12440	12440	12440	12440	10
385	20231214	144000	209640450	12440	12440	12440	12440	0
386	20231214	143900	209640450	12440	12440	12440	12440	1
387	20231214	143800	209628010	12440	12440	12440	12440	0
388	20231214	143700	209628010	12440	12440	12440	12440	0
389	20231214	143600	209628010	12440	12440	12440	12440	1
390	20231214	143500	209615570	12440	12440	12440	12440	0
391	20231214	143400	209615570	12440	12440	12440	12440	0
392	20231214	143300	209615570	12440	12420	12440	12420	114
393	20231214	143200	208198910	12430	12430	12430	12430	0
394	20231214	143100	208198910	12430	12430	12430	12430	2
395	20231214	143000	208174050	12430	12430	12430	12430	14
396	20231214	142900	208000030	12430	12420	12430	12420	350
397	20231214	142800	203651830	12430	12430	12430	12430	0
398	20231214	142700	203651830	12430	12430	12430	12430	0
399	20231214	142600	203651830	12430	12430	12430	12430	0
400	20231214	142500	203651830	12430	12430	12430	12430	0
401	20231214	142400	203651830	12430	12430	12430	12430	0
402	20231214	142300	203651830	12430	12430	12430	12430	0
403	20231214	142200	203651830	12430	12430	12430	12430	0
404	20231214	142100	203651830	12430	12430	12430	12430	0
405	20231214	142000	203651830	12430	12430	12430	12430	0
406	20231214	141900	203651830	12430	12400	12430	12400	9
407	20231214	141800	203540200	12400	12400	12400	12400	281
408	20231214	141700	200055800	12400	12400	12400	12400	201
409	20231214	141600	197563400	12440	12440	12440	12440	0
410	20231214	141500	197563400	12440	12440	12440	12440	0
411	20231214	141400	197563400	12440	12440	12440	12440	0
412	20231214	141300	197563400	12440	12440	12440	12440	0
413	20231214	141200	197563400	12440	12440	12440	12440	0
414	20231214	141100	197563400	12440	12440	12440	12440	0
415	20231214	141000	197563400	12440	12440	12440	12440	0
416	20231214	140900	197563400	12440	12440	12440	12440	0
417	20231214	140800	197563400	12440	12440	12440	12440	0
418	20231214	140700	197563400	12440	12440	12440	12440	0
419	20231214	140600	197563400	12440	12440	12440	12440	0
420	20231214	140500	197563400	12440	12440	12440	12440	5
421	20231214	140400	197501200	12440	12440	12440	12440	0
422	20231214	140300	197501200	12440	12440	12440	12440	2
423	20231214	140200	197476320	12440	12440	12440	12440	0
424	20231214	140100	197476320	12440	12440	12440	12440	3
425	20231214	140000	197439000	12440	12440	12440	12440	0
426	20231214	135900	197439000	12440	12440	12440	12440	37
427	20231214	135800	196978720	12400	12400	12400	12400	0
428	20231214	135700	196978720	12400	12400	12400	12400	0
429	20231214	135600	196978720	12400	12400	12400	12400	0
430	20231214	135500	196978720	12400	12400	12400	12400	0
431	20231214	135400	196978720	12400	12400	12400	12400	660
432	20231214	135300	188794720	12380	12380	12380	12380	0
433	20231214	135200	188794720	12380	12390	12390	12380	1640
434	20231214	135100	168490060	12390	12390	12390	12390	680
435	20231214	135000	160064860	12400	12400	12400	12390	1012
436	20231214	134900	147522060	12400	12400	12400	12400	0
437	20231214	134800	147522060	12400	12420	12420	12400	1586
438	20231214	134700	127852670	12430	12430	12430	12430	265
439	20231214	134600	124558720	12440	12440	12440	12440	48
440	20231214	134500	123961600	12450	12450	12450	12450	8
441	20231214	134400	123862000	12450	12450	12450	12450	0
442	20231214	134300	123862000	12450	12450	12450	12450	0
443	20231214	134200	123862000	12450	12450	12450	12450	10
444	20231214	134100	123737500	12450	12450	12450	12450	0
445	20231214	134000	123737500	12450	12450	12450	12450	10
446	20231214	133900	123613000	12440	12440	12440	12440	0
447	20231214	133800	123613000	12440	12440	12440	12440	0
448	20231214	133700	123613000	12440	12460	12460	12440	50
449	20231214	133600	122990960	12460	12460	12460	12460	0
450	20231214	133500	122990960	12460	12460	12460	12460	0
451	20231214	133400	122990960	12460	12460	12460	12460	0
452	20231214	133300	122990960	12460	12460	12460	12460	7
453	20231214	133200	122903740	12460	12460	12460	12460	117
454	20231214	133100	121445920	12460	12460	12460	12460	0
455	20231214	133000	121445920	12460	12460	12460	12460	0
456	20231214	132900	121445920	12460	12460	12460	12460	0
457	20231214	132800	121445920	12460	12460	12460	12460	0
458	20231214	132700	121445920	12460	12460	12460	12460	252
459	20231214	132600	118306000	12450	12450	12450	12450	100
460	20231214	132500	117061000	12430	12430	12430	12430	0
461	20231214	132400	117061000	12430	12430	12430	12430	0
462	20231214	132300	117061000	12430	12430	12430	12430	0
463	20231214	132200	117061000	12430	12430	12430	12430	1
464	20231214	132100	117048570	12430	12430	12430	12430	0
465	20231214	132000	117048570	12430	12430	12430	12430	0
466	20231214	131900	117048570	12430	12430	12430	12430	1
467	20231214	131800	117036140	12430	12430	12430	12430	1
468	20231214	131700	117023710	12420	12410	12420	12410	100
469	20231214	131600	115782700	12420	12420	12420	12420	1
470	20231214	131500	115770280	12420	12420	12420	12420	1
471	20231214	131400	115757860	12420	12420	12420	12420	47
472	20231214	131300	115174120	12420	12420	12420	12420	0
473	20231214	131200	115174120	12420	12430	12430	12420	102
474	20231214	131100	113907260	12430	12430	12430	12430	70
475	20231214	131000	113037160	12430	12430	12430	12430	0
476	20231214	130900	113037160	12430	12430	12430	12430	99
477	20231214	130800	111806590	12430	12430	12430	12430	0
478	20231214	130700	111806590	12430	12430	12430	12430	0
479	20231214	130600	111806590	12430	12430	12430	12430	0
480	20231214	130500	111806590	12430	12430	12430	12430	0
481	20231214	130400	111806590	12430	12430	12430	12430	0
482	20231214	130300	111806590	12430	12430	12430	12430	0
483	20231214	130200	111806590	12430	12430	12430	12430	51
484	20231214	130100	111172660	12460	12460	12460	12460	0
485	20231214	130000	111172660	12460	12460	12460	12460	8
486	20231214	125900	111072980	12460	12460	12460	12460	0
487	20231214	125800	111072980	12460	12460	12460	12460	2
488	20231214	125700	111048060	12460	12460	12460	12460	0
489	20231214	125600	111048060	12460	12460	12460	12460	0
490	20231214	125500	111048060	12460	12460	12460	12460	0
491	20231214	125400	111048060	12460	12460	12460	12460	0
492	20231214	125300	111048060	12460	12460	12460	12460	0
493	20231214	125200	111048060	12460	12460	12460	12460	0
494	20231214	125100	111048060	12460	12460	12460	12460	0
495	20231214	125000	111048060	12460	12460	12460	12460	0
496	20231214	124900	111048060	12460	12460	12460	12460	0
497	20231214	124800	111048060	12460	12460	12460	12460	1
498	20231214	124700	111035600	12420	12420	12420	12420	0
499	20231214	124600	111035600	12420	12420	12420	12410	273
500	20231214	124500	107645160	12420	12410	12420	12410	111
501	20231214	124400	106266650	12460	12460	12460	12460	0
502	20231214	124300	106266650	12460	12460	12460	12460	0
503	20231214	124200	106266650	12460	12460	12460	12460	1
504	20231214	124100	106254190	12420	12420	12420	12420	0
505	20231214	124000	106254190	12420	12420	12420	12420	0
506	20231214	123900	106254190	12420	12420	12420	12420	0
507	20231214	123800	106254190	12420	12420	12420	12420	157
508	20231214	123700	104304250	12460	12460	12460	12460	0
509	20231214	123600	104304250	12460	12460	12460	12460	0
510	20231214	123500	104304250	12460	12460	12460	12460	0
511	20231214	123400	104304250	12460	12460	12460	12460	0
512	20231214	123300	104304250	12460	12460	12460	12460	0
513	20231214	123200	104304250	12460	12460	12460	12460	0
514	20231214	123100	104304250	12460	12460	12460	12460	0
515	20231214	123000	104304250	12460	12460	12460	12460	0
516	20231214	122900	104304250	12460	12460	12460	12460	0
517	20231214	122800	104304250	12460	12460	12460	12460	0
518	20231214	122700	104304250	12460	12460	12460	12460	1
519	20231214	122600	104291790	12460	12460	12460	12460	0
520	20231214	122500	104291790	12460	12460	12460	12460	0
521	20231214	122400	104291790	12460	12460	12460	12460	1
522	20231214	122300	104279330	12420	12420	12420	12420	0
523	20231214	122200	104279330	12420	12420	12420	12420	38
524	20231214	122100	103807370	12460	12460	12460	12460	0
525	20231214	122000	103807370	12460	12460	12460	12460	0
526	20231214	121900	103807370	12460	12460	12460	12460	0
527	20231214	121800	103807370	12460	12460	12460	12460	0
528	20231214	121700	103807370	12460	12460	12460	12460	0
529	20231214	121600	103807370	12460	12460	12460	12460	0
530	20231214	121500	103807370	12460	12460	12460	12460	1
531	20231214	121400	103794910	12460	12460	12460	12460	1
532	20231214	121300	103782450	12420	12440	12440	12420	15
533	20231214	121200	103596090	12460	12460	12460	12460	0
534	20231214	121100	103596090	12460	12460	12460	12460	0
535	20231214	121000	103596090	12460	12460	12460	12460	0
536	20231214	120900	103596090	12460	12460	12460	12460	0
537	20231214	120800	103596090	12460	12460	12460	12460	0
538	20231214	120700	103596090	12460	12460	12460	12460	0
539	20231214	120600	103596090	12460	12460	12460	12460	0
540	20231214	120500	103596090	12460	12460	12460	12460	2
541	20231214	120400	103571170	12460	12460	12460	12460	0
542	20231214	120300	103571170	12460	12460	12460	12460	0
543	20231214	120200	103571170	12460	12460	12460	12460	0
544	20231214	120100	103571170	12460	12450	12460	12450	4
545	20231214	120000	103521360	12470	12470	12470	12470	0
546	20231214	115900	103521360	12470	12470	12470	12470	0
547	20231214	115800	103521360	12470	12470	12470	12470	0
548	20231214	115700	103521360	12470	12470	12470	12470	0
549	20231214	115600	103521360	12470	12470	12470	12470	0
550	20231214	115500	103521360	12470	12470	12470	12470	1
551	20231214	115400	103508890	12460	12460	12460	12460	0
552	20231214	115300	103508890	12460	12460	12460	12460	0
553	20231214	115200	103508890	12460	12460	12460	12460	0
554	20231214	115100	103508890	12460	12460	12460	12460	0
555	20231214	115000	103508890	12460	12460	12460	12460	0
556	20231214	114900	103508890	12460	12460	12460	12460	0
557	20231214	114800	103508890	12460	12460	12460	12460	60
558	20231214	114700	102761290	12460	12460	12460	12460	0
559	20231214	114600	102761290	12460	12460	12460	12460	0
560	20231214	114500	102761290	12460	12460	12460	12460	0
561	20231214	114400	102761290	12460	12460	12460	12460	4
562	20231214	114300	102711450	12460	12460	12460	12460	1
563	20231214	114200	102698990	12420	12420	12420	12420	100
564	20231214	114100	101456990	12460	12460	12460	12460	0
565	20231214	114000	101456990	12460	12460	12460	12460	0
566	20231214	113900	101456990	12460	12460	12460	12460	0
567	20231214	113800	101456990	12460	12460	12460	12460	0
568	20231214	113700	101456990	12460	12460	12460	12460	1
569	20231214	113600	101444530	12440	12440	12440	12440	92
570	20231214	113500	100300050	12460	12460	12460	12460	0
571	20231214	113400	100300050	12460	12460	12460	12460	0
572	20231214	113300	100300050	12460	12460	12460	12460	0
573	20231214	113200	100300050	12460	12460	12460	12460	1
574	20231214	113100	100287590	12440	12440	12440	12440	37
575	20231214	113000	99827310	12440	12450	12450	12440	100
576	20231214	112900	98582960	12460	12460	12460	12460	0
577	20231214	112800	98582960	12460	12460	12460	12460	4
578	20231214	112700	98533120	12480	12480	12480	12480	0
579	20231214	112600	98533120	12480	12480	12480	12480	0
580	20231214	112500	98533120	12480	12480	12480	12480	1
581	20231214	112400	98520640	12450	12450	12450	12450	84
582	20231214	112300	97474840	12480	12480	12480	12480	2
583	20231214	112200	97449880	12480	12480	12480	12480	10
584	20231214	112100	97325080	12480	12480	12480	12480	50
585	20231214	112000	96701080	12520	12520	12520	12520	0
586	20231214	111900	96701080	12520	12520	12520	12520	0
587	20231214	111800	96701080	12520	12520	12520	12520	0
588	20231214	111700	96701080	12520	12520	12520	12520	1
589	20231214	111600	96688560	12520	12500	12520	12500	84
590	20231214	111500	95637800	12530	12530	12530	12530	0
591	20231214	111400	95637800	12530	12530	12530	12530	0
592	20231214	111300	95637800	12530	12530	12530	12530	0
593	20231214	111200	95637800	12530	12530	12530	12530	0
594	20231214	111100	95637800	12530	12530	12530	12530	0
595	20231214	111000	95637800	12530	12530	12530	12530	0
596	20231214	110900	95637800	12530	12530	12530	12530	0
597	20231214	110800	95637800	12530	12530	12530	12530	0
598	20231214	110700	95637800	12530	12530	12530	12530	0
599	20231214	110600	95637800	12530	12530	12530	12530	1200
600	20231214	110500	80601800	12520	12520	12520	12520	901
601	20231214	110400	69321280	12520	12520	12520	12520	0
602	20231214	110300	69321280	12520	12520	12520	12520	0
603	20231214	110200	69321280	12520	12520	12520	12520	0
604	20231214	110100	69321280	12520	12520	12520	12520	0
605	20231214	110000	69321280	12520	12520	12520	12520	0
606	20231214	105900	69321280	12520	12520	12520	12520	0
607	20231214	105800	69321280	12520	12520	12520	12520	0
608	20231214	105700	69321280	12520	12520	12520	12520	0
609	20231214	105600	69321280	12520	12520	12520	12520	0
610	20231214	105500	69321280	12520	12520	12520	12520	0
611	20231214	105400	69321280	12520	12520	12520	12520	0
612	20231214	105300	69321280	12520	12520	12520	12520	0
613	20231214	105200	69321280	12520	12520	12520	12520	0
614	20231214	105100	69321280	12520	12520	12520	12520	0
615	20231214	105000	69321280	12520	12520	12520	12520	1
616	20231214	104900	69308760	12490	12490	12490	12490	49
617	20231214	104800	68696750	12520	12520	12520	12520	0
618	20231214	104700	68696750	12520	12520	12520	12520	0
619	20231214	104600	68696750	12520	12520	12520	12520	30
620	20231214	104500	68321150	12520	12520	12520	12520	0
621	20231214	104400	68321150	12520	12520	12520	12520	0
622	20231214	104300	68321150	12520	12520	12520	12520	0
623	20231214	104200	68321150	12520	12520	12520	12520	200
624	20231214	104100	65817150	12520	12520	12520	12520	0
625	20231214	104000	65817150	12520	12520	12520	12520	0
626	20231214	103900	65817150	12520	12520	12520	12520	5
627	20231214	103800	65754550	12520	12520	12520	12520	0
628	20231214	103700	65754550	12520	12520	12520	12520	0
629	20231214	103600	65754550	12520	12520	12520	12520	0
630	20231214	103500	65754550	12520	12520	12520	12520	100
631	20231214	103400	64502550	12520	12520	12520	12520	0
632	20231214	103300	64502550	12520	12520	12520	12520	5
633	20231214	103200	64439950	12520	12520	12520	12520	0
634	20231214	103100	64439950	12520	12520	12520	12520	0
635	20231214	103000	64439950	12520	12520	12520	12520	0
636	20231214	102900	64439950	12520	12520	12520	12520	0
637	20231214	102800	64439950	12520	12520	12520	12520	0
638	20231214	102700	64439950	12520	12520	12520	12520	0
639	20231214	102600	64439950	12520	12520	12520	12520	0
640	20231214	102500	64439950	12520	12520	12520	12520	0
641	20231214	102400	64439950	12520	12520	12520	12520	1
642	20231214	102300	64427430	12440	12440	12440	12440	3
643	20231214	102200	64390110	12440	12480	12480	12440	11
644	20231214	102100	64253190	12520	12520	12520	12520	30
645	20231214	102000	63877590	12520	12520	12520	12520	0
646	20231214	101900	63877590	12520	12520	12520	12520	0
647	20231214	101800	63877590	12520	12520	12520	12520	14
648	20231214	101700	63702310	12520	12520	12520	12520	10
649	20231214	101600	63577110	12520	12520	12520	12520	0
650	20231214	101500	63577110	12520	12520	12520	12520	0
651	20231214	101400	63577110	12520	12520	12520	12520	0
652	20231214	101300	63577110	12520	12520	12520	12520	1
653	20231214	101200	63564590	12470	12480	12480	12470	150
654	20231214	101100	61693870	12530	12530	12530	12530	0
655	20231214	101000	61693870	12530	12530	12530	12530	0
656	20231214	100900	61693870	12530	12520	12530	12520	6
657	20231214	100800	61618740	12480	12480	12480	12480	22
658	20231214	100700	61344180	12530	12530	12530	12530	0
659	20231214	100600	61344180	12530	12530	12530	12530	0
660	20231214	100500	61344180	12530	12530	12530	12530	0
661	20231214	100400	61344180	12530	12510	12530	12470	11
662	20231214	100300	61206850	12530	12530	12530	12530	30
663	20231214	100200	60830950	12530	12530	12530	12530	1
664	20231214	100100	60818420	12530	12520	12530	12520	14
665	20231214	100000	60643130	12520	12520	12520	12520	1
666	20231214	095900	60630610	12520	12530	12530	12520	66
667	20231214	095800	59803690	12530	12530	12530	12530	84
668	20231214	095700	58751170	12530	12530	12530	12530	0
669	20231214	095600	58751170	12530	12530	12530	12530	0
670	20231214	095500	58751170	12530	12530	12530	12530	80
671	20231214	095400	57748770	12530	12530	12530	12530	0
672	20231214	095300	57748770	12530	12530	12530	12530	1
673	20231214	095200	57736240	12540	12540	12540	12540	6
674	20231214	095100	57661000	12540	12540	12540	12540	30
675	20231214	095000	57284800	12560	12560	12560	12560	0
676	20231214	094900	57284800	12560	12550	12560	12550	10
677	20231214	094800	57159290	12550	12550	12560	12550	22
678	20231214	094700	56883180	12550	12550	12550	12550	0
679	20231214	094600	56883180	12550	12550	12550	12550	0
680	20231214	094500	56883180	12550	12550	12550	12550	101
681	20231214	094400	55615630	12560	12560	12560	12560	0
682	20231214	094300	55615630	12560	12560	12560	12560	2
683	20231214	094200	55590510	12560	12560	12560	12560	8
684	20231214	094100	55490030	12560	12560	12560	12560	231
685	20231214	094000	52588670	12560	12520	12560	12520	229
686	20231214	093900	49716830	12520	12520	12520	12520	0
687	20231214	093800	49716830	12520	12490	12520	12490	198
688	20231214	093700	47240570	12490	12490	12490	12490	6
689	20231214	093600	47165630	12490	12490	12490	12490	4
690	20231214	093500	47115670	12520	12520	12520	12520	0
691	20231214	093400	47115670	12520	12520	12520	12520	1
692	20231214	093300	47103150	12480	12510	12510	12480	75
693	20231214	093200	46167000	12530	12530	12530	12530	0
694	20231214	093100	46167000	12530	12500	12530	12490	12
695	20231214	093000	46016980	12540	12520	12540	12510	26
696	20231214	092900	45691560	12540	12540	12540	12540	0
697	20231214	092800	45691560	12540	12540	12540	12540	0
698	20231214	092700	45691560	12540	12540	12540	12540	2
699	20231214	092600	45666480	12540	12530	12540	12530	16
700	20231214	092500	45465990	12540	12540	12540	12540	6
701	20231214	092400	45390750	12540	12540	12540	12540	0
702	20231214	092300	45390750	12540	12530	12540	12530	2
703	20231214	092200	45365680	12540	12540	12540	12540	6
704	20231214	092100	45290440	12550	12550	12550	12550	5
705	20231214	092000	45227690	12550	12550	12550	12550	75
706	20231214	091900	44286440	12550	12550	12550	12550	0
707	20231214	091800	44286440	12550	12550	12550	12550	0
708	20231214	091700	44286440	12550	12500	12560	12500	473
709	20231214	091600	38367710	12500	12500	12500	12500	113
710	20231214	091500	36955210	12500	12500	12500	12500	37
711	20231214	091400	36492710	12500	12480	12500	12480	81
712	20231214	091300	35481710	12480	12410	12480	12410	324
713	20231214	091200	31457620	12410	12410	12410	12410	2
714	20231214	091100	31432800	12480	12480	12480	12480	0
715	20231214	091000	31432800	12480	12480	12480	12480	0
716	20231214	090900	31432800	12480	12480	12480	12480	0
717	20231214	090800	31432800	12480	12420	12480	12420	52
718	20231214	090700	30786850	12510	12510	12510	12510	0
719	20231214	090600	30786850	12510	12510	12510	12510	0
720	20231214	090500	30786850	12510	12510	12510	12510	1
721	20231214	090400	30774340	12510	12510	12510	12510	1
722	20231214	090300	30761830	12410	12510	12510	12410	105
723	20231214	090200	29448380	12560	12560	12560	12560	1
724	20231214	090100	29435820	12360	12500	12590	12360	1291
725	20231214	090000	13398710	12390	12370	12390	12370	1083