KissMeData/084010/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195200	209374430	12960	12960	12960	12960	420
3	20231214	195100	209374430	12960	12960	12960	12960	0
4	20231214	195000	209374430	12960	12960	12960	12960	0
5	20231214	194900	209374430	12960	12960	12960	12960	0
6	20231214	194800	209374430	12960	12960	12960	12960	0
7	20231214	194700	209374430	12960	12960	12960	12960	0
8	20231214	194600	209374430	12960	12960	12960	12960	0
9	20231214	194500	209374430	12960	12960	12960	12960	0
10	20231214	194400	209374430	12960	12960	12960	12960	0
11	20231214	194300	209374430	12960	12960	12960	12960	0
12	20231214	194200	209374430	12960	12960	12960	12960	0
13	20231214	194100	209374430	12960	12960	12960	12960	0
14	20231214	194000	209374430	12960	12960	12960	12960	0
15	20231214	193900	209374430	12960	12960	12960	12960	0
16	20231214	193800	209374430	12960	12960	12960	12960	0
17	20231214	193700	209374430	12960	12960	12960	12960	0
18	20231214	193600	209374430	12960	12960	12960	12960	0
19	20231214	193500	209374430	12960	12960	12960	12960	0
20	20231214	193400	209374430	12960	12960	12960	12960	0
21	20231214	193300	209374430	12960	12960	12960	12960	0
22	20231214	193200	209374430	12960	12960	12960	12960	0
23	20231214	193100	209374430	12960	12960	12960	12960	0
24	20231214	193000	209374430	12960	12960	12960	12960	0
25	20231214	192900	209374430	12960	12960	12960	12960	0
26	20231214	192800	209374430	12960	12960	12960	12960	0
27	20231214	192700	209374430	12960	12960	12960	12960	0
28	20231214	192600	209374430	12960	12960	12960	12960	0
29	20231214	192500	209374430	12960	12960	12960	12960	0
30	20231214	192400	209374430	12960	12960	12960	12960	0
31	20231214	192300	209374430	12960	12960	12960	12960	0
32	20231214	192200	209374430	12960	12960	12960	12960	420
33	20231214	192100	209374430	12960	12960	12960	12960	0
34	20231214	192000	209374430	12960	12960	12960	12960	0
35	20231214	191900	209374430	12960	12960	12960	12960	0
36	20231214	191800	209374430	12960	12960	12960	12960	0
37	20231214	191700	209374430	12960	12960	12960	12960	0
38	20231214	191600	209374430	12960	12960	12960	12960	0
39	20231214	191500	209374430	12960	12960	12960	12960	0
40	20231214	191400	209374430	12960	12960	12960	12960	0
41	20231214	191300	209374430	12960	12960	12960	12960	0
42	20231214	191200	209374430	12960	12960	12960	12960	0
43	20231214	191100	209374430	12960	12960	12960	12960	0
44	20231214	191000	209374430	12960	12960	12960	12960	0
45	20231214	190900	209374430	12960	12960	12960	12960	0
46	20231214	190800	209374430	12960	12960	12960	12960	0
47	20231214	190700	209374430	12960	12960	12960	12960	0
48	20231214	190600	209374430	12960	12960	12960	12960	0
49	20231214	190500	209374430	12960	12960	12960	12960	0
50	20231214	190400	209374430	12960	12960	12960	12960	0
51	20231214	190300	209374430	12960	12960	12960	12960	0
52	20231214	190200	209374430	12960	12960	12960	12960	0
53	20231214	190100	209374430	12960	12960	12960	12960	0
54	20231214	190000	209374430	12960	12960	12960	12960	0
55	20231214	185900	209374430	12960	12960	12960	12960	0
56	20231214	185800	209374430	12960	12960	12960	12960	0
57	20231214	185700	209374430	12960	12960	12960	12960	0
58	20231214	185600	209374430	12960	12960	12960	12960	0
59	20231214	185500	209374430	12960	12960	12960	12960	0
60	20231214	185400	209374430	12960	12960	12960	12960	0
61	20231214	185300	209374430	12960	12960	12960	12960	0
62	20231214	185200	209374430	12960	12960	12960	12960	420
63	20231214	185100	209374430	12960	12960	12960	12960	0
64	20231214	185000	209374430	12960	12960	12960	12960	0
65	20231214	184900	209374430	12960	12960	12960	12960	0
66	20231214	184800	209374430	12960	12960	12960	12960	0
67	20231214	184700	209374430	12960	12960	12960	12960	0
68	20231214	184600	209374430	12960	12960	12960	12960	0
69	20231214	184500	209374430	12960	12960	12960	12960	0
70	20231214	184400	209374430	12960	12960	12960	12960	0
71	20231214	184300	209374430	12960	12960	12960	12960	0
72	20231214	184200	209374430	12960	12960	12960	12960	0
73	20231214	184100	209374430	12960	12960	12960	12960	0
74	20231214	184000	209374430	12960	12960	12960	12960	0
75	20231214	183900	209374430	12960	12960	12960	12960	0
76	20231214	183800	209374430	12960	12960	12960	12960	0
77	20231214	183700	209374430	12960	12960	12960	12960	0
78	20231214	183600	209374430	12960	12960	12960	12960	0
79	20231214	183500	209374430	12960	12960	12960	12960	0
80	20231214	183400	209374430	12960	12960	12960	12960	0
81	20231214	183300	209374430	12960	12960	12960	12960	0
82	20231214	183200	209374430	12960	12960	12960	12960	0
83	20231214	183100	209374430	12960	12960	12960	12960	0
84	20231214	183000	209374430	12960	12960	12960	12960	0
85	20231214	182900	209374430	12960	12960	12960	12960	0
86	20231214	182800	209374430	12960	12960	12960	12960	0
87	20231214	182700	209374430	12960	12960	12960	12960	0
88	20231214	182600	209374430	12960	12960	12960	12960	0
89	20231214	182500	209374430	12960	12960	12960	12960	0
90	20231214	182400	209374430	12960	12960	12960	12960	0
91	20231214	182300	209374430	12960	12960	12960	12960	0
92	20231214	182200	209374430	12960	12960	12960	12960	420
93	20231214	182100	209374430	12960	12960	12960	12960	0
94	20231214	182000	209374430	12960	12960	12960	12960	0
95	20231214	181900	209374430	12960	12960	12960	12960	0
96	20231214	181800	209374430	12960	12960	12960	12960	0
97	20231214	181700	209374430	12960	12960	12960	12960	0
98	20231214	181600	209374430	12960	12960	12960	12960	0
99	20231214	181500	209374430	12960	12960	12960	12960	0
100	20231214	181400	209374430	12960	12960	12960	12960	0
101	20231214	181300	209374430	12960	12960	12960	12960	0
102	20231214	181200	209374430	12960	12960	12960	12960	0
103	20231214	181100	209374430	12960	12960	12960	12960	0
104	20231214	181000	209374430	12960	12960	12960	12960	0
105	20231214	180900	209374430	12960	12960	12960	12960	0
106	20231214	180800	209374430	12960	12960	12960	12960	0
107	20231214	180700	209374430	12960	12960	12960	12960	0
108	20231214	180600	209374430	12960	12960	12960	12960	0
109	20231214	180500	209374430	12960	12960	12960	12960	0
110	20231214	180400	209374430	12960	12960	12960	12960	0
111	20231214	180300	209374430	12960	12960	12960	12960	0
112	20231214	180200	209374430	12960	12960	12960	12960	0
113	20231214	180100	209374430	12960	12960	12960	12960	0
114	20231214	180000	209374430	12960	12960	12960	12960	0
115	20231214	175900	209374430	12960	12960	12960	12960	0
116	20231214	175800	209374430	12960	12960	12960	12960	0
117	20231214	175700	209374430	12960	12960	12960	12960	0
118	20231214	175600	209374430	12960	12960	12960	12960	0
119	20231214	175500	209374430	12960	12960	12960	12960	0
120	20231214	175400	209374430	12960	12960	12960	12960	0
121	20231214	175300	209374430	12960	12960	12960	12960	0
122	20231214	175200	209374430	12960	12960	12960	12960	420
123	20231214	175100	209374430	12960	12960	12960	12960	0
124	20231214	175000	209374430	12960	12960	12960	12960	0
125	20231214	174900	209374430	12960	12960	12960	12960	0
126	20231214	174800	209374430	12960	12960	12960	12960	0
127	20231214	174700	209374430	12960	12960	12960	12960	0
128	20231214	174600	209374430	12960	12960	12960	12960	0
129	20231214	174500	209374430	12960	12960	12960	12960	0
130	20231214	174400	209374430	12960	12960	12960	12960	0
131	20231214	174300	209374430	12960	12960	12960	12960	0
132	20231214	174200	209374430	12960	12960	12960	12960	0
133	20231214	174100	209374430	12960	12960	12960	12960	0
134	20231214	174000	209374430	12960	12960	12960	12960	0
135	20231214	173900	209374430	12960	12960	12960	12960	0
136	20231214	173800	209374430	12960	12960	12960	12960	0
137	20231214	173700	209374430	12960	12960	12960	12960	0
138	20231214	173600	209374430	12960	12960	12960	12960	0
139	20231214	173500	209374430	12960	12960	12960	12960	0
140	20231214	173400	209374430	12960	12960	12960	12960	0
141	20231214	173300	209374430	12960	12960	12960	12960	0
142	20231214	173200	209374430	12960	12960	12960	12960	0
143	20231214	173100	209374430	12960	12960	12960	12960	0
144	20231214	173000	209374430	12960	12960	12960	12960	0
145	20231214	172900	209374430	12960	12960	12960	12960	0
146	20231214	172800	209374430	12960	12960	12960	12960	0
147	20231214	172700	209374430	12960	12960	12960	12960	0
148	20231214	172600	209374430	12960	12960	12960	12960	0
149	20231214	172500	209374430	12960	12960	12960	12960	0
150	20231214	172400	209374430	12960	12960	12960	12960	0
151	20231214	172300	209374430	12960	12960	12960	12960	0
152	20231214	172200	209374430	12960	12960	12960	12960	420
153	20231214	172100	209374430	12960	12960	12960	12960	0
154	20231214	172000	209374430	12960	12960	12960	12960	0
155	20231214	171900	209374430	12960	12960	12960	12960	0
156	20231214	171800	209374430	12960	12960	12960	12960	0
157	20231214	171700	209374430	12960	12960	12960	12960	0
158	20231214	171600	209374430	12960	12960	12960	12960	0
159	20231214	171500	209374430	12960	12960	12960	12960	0
160	20231214	171400	209374430	12960	12960	12960	12960	0
161	20231214	171300	209374430	12960	12960	12960	12960	0
162	20231214	171200	209374430	12960	12960	12960	12960	0
163	20231214	171100	209374430	12960	12960	12960	12960	0
164	20231214	171000	209374430	12960	12960	12960	12960	0
165	20231214	170900	209374430	12960	12960	12960	12960	0
166	20231214	170800	209374430	12960	12960	12960	12960	0
167	20231214	170700	209374430	12960	12960	12960	12960	0
168	20231214	170600	209374430	12960	12960	12960	12960	0
169	20231214	170500	209374430	12960	12960	12960	12960	0
170	20231214	170400	209374430	12960	12960	12960	12960	0
171	20231214	170300	209374430	12960	12960	12960	12960	0
172	20231214	170200	209374430	12960	12960	12960	12960	0
173	20231214	170100	209374430	12960	12960	12960	12960	0
174	20231214	170000	209374430	12960	12960	12960	12960	0
175	20231214	165900	209374430	12960	12960	12960	12960	0
176	20231214	165800	209374430	12960	12960	12960	12960	0
177	20231214	165700	209374430	12960	12960	12960	12960	0
178	20231214	165600	209374430	12960	12960	12960	12960	0
179	20231214	165500	209374430	12960	12960	12960	12960	0
180	20231214	165400	209374430	12960	12960	12960	12960	0
181	20231214	165300	209374430	12960	12960	12960	12960	0
182	20231214	165200	209374430	12960	12960	12960	12960	420
183	20231214	165100	209374430	12960	12960	12960	12960	0
184	20231214	165000	209374430	12960	12960	12960	12960	0
185	20231214	164900	209374430	12960	12960	12960	12960	0
186	20231214	164800	209374430	12960	12960	12960	12960	0
187	20231214	164700	209374430	12960	12960	12960	12960	0
188	20231214	164600	209374430	12960	12960	12960	12960	0
189	20231214	164500	209374430	12960	12960	12960	12960	0
190	20231214	164400	209374430	12960	12960	12960	12960	0
191	20231214	164300	209374430	12960	12960	12960	12960	0
192	20231214	164200	209374430	12960	12960	12960	12960	0
193	20231214	164100	209374430	12960	12960	12960	12960	0
194	20231214	164000	209374430	12960	12960	12960	12960	0
195	20231214	163900	209374430	12960	12960	12960	12960	0
196	20231214	163800	209374430	12960	12960	12960	12960	0
197	20231214	163700	209374430	12960	12960	12960	12960	0
198	20231214	163600	209374430	12960	12960	12960	12960	0
199	20231214	163500	209374430	12960	12960	12960	12960	0
200	20231214	163400	209374430	12960	12960	12960	12960	0
201	20231214	163300	209374430	12960	12960	12960	12960	0
202	20231214	163200	209374430	12960	12960	12960	12960	0
203	20231214	163100	209374430	12960	12960	12960	12960	0
204	20231214	163000	209374430	12960	12960	12960	12960	0
205	20231214	162900	209374430	12960	12960	12960	12960	0
206	20231214	162800	209374430	12960	12960	12960	12960	0
207	20231214	162700	209374430	12960	12960	12960	12960	0
208	20231214	162600	209374430	12960	12960	12960	12960	0
209	20231214	162500	209374430	12960	12960	12960	12960	0
210	20231214	162400	209374430	12960	12960	12960	12960	0
211	20231214	162300	209374430	12960	12960	12960	12960	0
212	20231214	162200	209374430	12960	12960	12960	12960	420
213	20231214	162100	209374430	12960	12960	12960	12960	0
214	20231214	162000	209374430	12960	12960	12960	12960	0
215	20231214	161900	209374430	12960	12960	12960	12960	0
216	20231214	161800	209374430	12960	12960	12960	12960	0
217	20231214	161700	209374430	12960	12960	12960	12960	0
218	20231214	161600	209374430	12960	12960	12960	12960	0
219	20231214	161500	209374430	12960	12960	12960	12960	0
220	20231214	161400	209374430	12960	12960	12960	12960	0
221	20231214	161300	209374430	12960	12960	12960	12960	0
222	20231214	161200	209374430	12960	12960	12960	12960	0
223	20231214	161100	209374430	12960	12960	12960	12960	0
224	20231214	161000	209374430	12960	12960	12960	12960	0
225	20231214	160900	209374430	12960	12960	12960	12960	0
226	20231214	160800	209374430	12960	12960	12960	12960	0
227	20231214	160700	209374430	12960	12960	12960	12960	0
228	20231214	160600	209374430	12960	12960	12960	12960	0
229	20231214	160500	209374430	12960	12960	12960	12960	0
230	20231214	160400	209374430	12960	12960	12960	12960	0
231	20231214	160300	209374430	12960	12960	12960	12960	0
232	20231214	160200	209374430	12960	12960	12960	12960	0
233	20231214	160100	209374430	12960	12960	12960	12960	0
234	20231214	160000	209374430	12960	12960	12960	12960	0
235	20231214	155900	209374430	12960	12960	12960	12960	0
236	20231214	155800	209374430	12960	12960	12960	12960	0
237	20231214	155700	209374430	12960	12960	12960	12960	0
238	20231214	155600	209374430	12960	12960	12960	12960	0
239	20231214	155500	209374430	12960	12960	12960	12960	0
240	20231214	155400	209374430	12960	12960	12960	12960	0
241	20231214	155300	209374430	12960	12960	12960	12960	0
242	20231214	155200	209374430	12960	12960	12960	12960	420
243	20231214	155100	209374430	12960	12960	12960	12960	0
244	20231214	155000	209374430	12960	12960	12960	12960	0
245	20231214	154900	209374430	12960	12960	12960	12960	0
246	20231214	154800	209374430	12960	12960	12960	12960	0
247	20231214	154700	209374430	12960	12960	12960	12960	0
248	20231214	154600	209374430	12960	12960	12960	12960	0
249	20231214	154500	209374430	12960	12960	12960	12960	0
250	20231214	154400	209374430	12960	12960	12960	12960	0
251	20231214	154300	209374430	12960	12960	12960	12960	0
252	20231214	154200	209374430	12960	12960	12960	12960	0
253	20231214	154100	209374430	12960	12960	12960	12960	0
254	20231214	154000	209374430	12960	12960	12960	12960	0
255	20231214	153900	209374430	12960	12960	12960	12960	0
256	20231214	153800	209374430	12960	12960	12960	12960	0
257	20231214	153700	209374430	12960	12960	12960	12960	0
258	20231214	153600	209374430	12960	12960	12960	12960	0
259	20231214	153500	209374430	12960	12960	12960	12960	0
260	20231214	153400	209374430	12960	12960	12960	12960	0
261	20231214	153300	209374430	12960	12960	12960	12960	0
262	20231214	153200	209374430	12960	12960	12960	12960	0
263	20231214	153100	209374430	12960	12960	12960	12960	0
264	20231214	153000	209374430	12960	12960	12960	12960	420
265	20231214	152900	203931230	12910	12910	12910	12910	0
266	20231214	152800	203931230	12910	12910	12910	12910	0
267	20231214	152700	203931230	12910	12910	12910	12910	0
268	20231214	152600	203931230	12910	12910	12910	12910	0
269	20231214	152500	203931230	12910	12910	12910	12910	0
270	20231214	152400	203931230	12910	12910	12910	12910	0
271	20231214	152300	203931230	12910	12910	12910	12910	0
272	20231214	152200	203931230	12910	12910	12910	12910	0
273	20231214	152100	203931230	12910	12910	12910	12910	0
274	20231214	152000	203931230	12910	12910	12910	12910	0
275	20231214	151900	203931230	12910	12910	12910	12910	2
276	20231214	151800	203905410	12910	12910	12910	12910	11
277	20231214	151700	203763400	12910	12910	12910	12910	4
278	20231214	151600	203711760	12910	12920	12920	12910	18
279	20231214	151500	203479370	12910	12910	12910	12910	12
280	20231214	151400	203324450	12910	12920	12920	12910	104
281	20231214	151300	201980810	12920	12920	12920	12910	373
282	20231214	151200	197163330	12910	12910	12910	12910	7
283	20231214	151100	197072960	12910	12920	12920	12910	104
284	20231214	151000	195729320	12920	12910	12920	12910	17
285	20231214	150900	195509790	12910	12910	12910	12900	186
286	20231214	150800	193108580	12900	12900	12910	12900	105
287	20231214	150700	191753080	12900	12910	12910	12900	78
288	20231214	150600	190746580	12900	12900	12900	12900	9
289	20231214	150500	190630480	12890	12890	12890	12890	46
290	20231214	150400	190037540	12890	12890	12890	12890	8
291	20231214	150300	189934420	12890	12900	12900	12890	491
292	20231214	150200	183601070	12900	12900	12900	12900	3
293	20231214	150100	183562370	12900	12900	12900	12900	9
294	20231214	150000	183446270	12900	12900	12900	12900	8
295	20231214	145900	183343070	12910	12900	12910	12900	19
296	20231214	145800	183097810	12900	12900	12900	12900	8
297	20231214	145700	182994610	12900	12900	12900	12900	9
298	20231214	145600	182878510	12910	12900	12910	12900	17
299	20231214	145500	182659070	12900	12910	12910	12900	89
300	20231214	145400	181510160	12900	12900	12900	12900	7
301	20231214	145300	181419860	12910	12900	12910	12900	150
302	20231214	145200	179483860	12900	12900	12900	12900	4
303	20231214	145100	179432260	12900	12900	12900	12900	7
304	20231214	145000	179341960	12900	12900	12900	12900	5
305	20231214	144900	179277460	12900	12900	12900	12900	64
306	20231214	144800	178451860	12900	12900	12900	12900	7
307	20231214	144700	178361560	12900	12900	12900	12900	8
308	20231214	144600	178258360	12900	12900	12900	12900	4
309	20231214	144500	178206760	12910	12900	12910	12900	14
310	20231214	144400	178026100	12900	12900	12900	12900	8
311	20231214	144300	177922900	12900	12910	12910	12900	34
312	20231214	144200	177484000	12910	12900	12910	12900	105
313	20231214	144100	176128700	12900	12900	12900	12900	9
314	20231214	144000	176012600	12900	12900	12900	12900	3
315	20231214	143900	175973900	12900	12900	12910	12900	209
316	20231214	143800	173275800	12900	12910	12910	12900	873
317	20231214	143700	162011400	12900	12910	12910	12900	379
318	20231214	143600	157119580	12910	12910	12910	12910	8
319	20231214	143500	157016300	12910	12910	12910	12910	8
320	20231214	143400	156913020	12910	12910	12910	12910	3
321	20231214	143300	156874290	12910	12910	12910	12910	9
322	20231214	143200	156758100	12910	12910	12910	12910	28
323	20231214	143100	156396620	12910	12910	12910	12910	4
324	20231214	143000	156344980	12910	12910	12910	12910	8
325	20231214	142900	156241700	12910	12930	12930	12910	443
326	20231214	142800	150514230	12930	12930	12930	12930	17
327	20231214	142700	150294420	12930	12930	12930	12930	3
328	20231214	142600	150255630	12930	12930	12930	12930	4
329	20231214	142500	150203910	12930	12930	12930	12930	5
330	20231214	142400	150139260	12930	12930	12930	12930	31
331	20231214	142300	149738430	12930	12930	12930	12930	4
332	20231214	142200	149686710	12930	12930	12930	12930	18
333	20231214	142100	149453970	12930	12930	12930	12930	32
334	20231214	142000	149040210	12930	12930	12930	12930	4
335	20231214	141900	148988490	12930	12930	12930	12930	4
336	20231214	141800	148936770	12930	12930	12930	12930	29
337	20231214	141700	148561800	12930	12940	12940	12930	16
338	20231214	141600	148354810	12930	12930	12930	12930	26
339	20231214	141500	148018630	12930	12930	12930	12930	9
340	20231214	141400	147902260	12930	12930	12930	12930	4
341	20231214	141300	147850540	12930	12930	12930	12930	5
342	20231214	141200	147785890	12930	12930	12930	12930	9
343	20231214	141100	147669520	12930	12930	12930	12930	4
344	20231214	141000	147617800	12940	12940	12940	12940	54
345	20231214	140900	146919040	12940	12940	12940	12940	9
346	20231214	140800	146802580	12940	12940	12940	12940	4
347	20231214	140700	146750820	12940	12940	12940	12940	4
348	20231214	140600	146699060	12940	12940	12940	12940	6
349	20231214	140500	146621420	12940	12940	12940	12940	124
350	20231214	140400	145016860	12930	12930	12930	12930	6
351	20231214	140300	144939280	12930	12930	12930	12930	4
352	20231214	140200	144887560	12930	12930	12930	12930	9
353	20231214	140100	144771190	12930	12930	12940	12930	101
354	20231214	140000	143464480	12930	12930	12930	12930	27
355	20231214	135900	143115370	12930	12930	12930	12930	9
356	20231214	135800	142999000	12930	12930	12930	12930	4
357	20231214	135700	142947280	12930	12930	12930	12930	5
358	20231214	135600	142882630	12930	12940	12940	12930	23
359	20231214	135500	142585210	12930	12930	12930	12930	29
360	20231214	135400	142210240	12930	12930	12930	12930	5
361	20231214	135300	142145590	12930	12930	12960	12930	153
362	20231214	135200	140163670	12930	12930	12930	12930	4
363	20231214	135100	140111950	12930	12930	12930	12930	4
364	20231214	135000	140060230	12930	12930	12930	12930	20
365	20231214	134900	139801630	12930	12930	12930	12930	14
366	20231214	134800	139620610	12930	12930	12930	12930	4
367	20231214	134700	139568890	12910	12910	12910	12910	0
368	20231214	134600	139568890	12910	12910	12910	12910	17
369	20231214	134500	139349420	12910	12910	12910	12910	5
370	20231214	134400	139284870	12910	12910	12910	12910	4
371	20231214	134300	139233230	12910	12910	12910	12910	9
372	20231214	134200	139117040	12910	12910	12910	12910	5
373	20231214	134100	139052490	12910	12910	12910	12910	4
374	20231214	134000	139000850	12910	12910	12910	12910	9
375	20231214	133900	138884660	12910	12910	12910	12910	4
376	20231214	133800	138833020	12910	12910	12910	12910	5
377	20231214	133700	138768470	12910	12910	12910	12910	9
378	20231214	133600	138652280	12910	12910	12910	12910	4
379	20231214	133500	138600640	12910	12910	12910	12910	54
380	20231214	133400	137903500	12910	12910	12910	12910	9
381	20231214	133300	137787310	12910	12910	12910	12910	5
382	20231214	133200	137722760	12920	12910	12920	12910	7
383	20231214	133100	137632360	12910	12910	12910	12910	55
384	20231214	133000	136922310	12910	12910	12910	12910	13
385	20231214	132900	136754480	12910	12910	12910	12910	5
386	20231214	132800	136689930	12920	12920	12920	12920	0
387	20231214	132700	136689930	12920	12920	12920	12920	10
388	20231214	132600	136560730	12960	12910	12960	12910	82
389	20231214	132500	135498360	12910	12910	12910	12910	0
390	20231214	132400	135498360	12910	12910	12910	12910	13
391	20231214	132300	135330530	12920	12920	12920	12920	4
392	20231214	132200	135278850	12920	12910	12920	12910	46
393	20231214	132100	134684580	12910	12910	12910	12910	9
394	20231214	132000	134568390	12910	12910	12910	12910	8
395	20231214	131900	134465110	12910	12910	12910	12910	4
396	20231214	131800	134413470	12910	12910	12910	12910	9
397	20231214	131700	134297280	12910	12910	12910	12910	5
398	20231214	131600	134232730	12910	12910	12910	12910	4
399	20231214	131500	134181090	12910	12900	12910	12900	33
400	20231214	131400	133755370	12900	12900	12900	12900	5
401	20231214	131300	133690870	12900	12900	12900	12900	4
402	20231214	131200	133639270	12900	12900	12900	12900	0
403	20231214	131100	133639270	12900	12900	12900	12900	13
404	20231214	131000	133471570	12910	12910	12910	12910	66
405	20231214	130900	132619510	12910	12910	12910	12910	182
406	20231214	130800	130269890	12910	12910	12910	12910	27
407	20231214	130700	129921320	12910	12910	12910	12910	26
408	20231214	130600	129585660	12910	12910	12910	12910	0
409	20231214	130500	129585660	12910	12910	12910	12910	14
410	20231214	130400	129404920	12910	12910	12910	12910	34
411	20231214	130300	128965980	12910	12910	12910	12910	0
412	20231214	130200	128965980	12910	12910	12920	12910	30
413	20231214	130100	128578630	12910	12910	12910	12910	4
414	20231214	130000	128526990	12910	12910	12910	12910	4
415	20231214	125900	128475350	12910	12910	12910	12910	9
416	20231214	125800	128359160	12910	12910	12910	12910	29
417	20231214	125700	127984770	12910	12910	12910	12910	4
418	20231214	125600	127933130	12910	12910	12910	12910	9
419	20231214	125500	127816940	12910	12910	12910	12910	4
420	20231214	125400	127765300	12920	12920	12920	12920	5
421	20231214	125300	127700700	12920	12920	12920	12920	0
422	20231214	125200	127700700	12920	12920	12920	12920	14
423	20231214	125100	127519820	12910	12910	12910	12910	4
424	20231214	125000	127468180	12910	12910	12910	12910	0
425	20231214	124900	127468180	12910	12960	12960	12910	16
426	20231214	124800	127261570	12910	12910	12910	12910	4
427	20231214	124700	127209930	12910	12910	12910	12910	0
428	20231214	124600	127209930	12910	12910	12910	12910	15
429	20231214	124500	127016280	12910	12910	12910	12910	4
430	20231214	124400	126964640	12910	12910	12910	12910	0
431	20231214	124300	126964640	12910	12910	12910	12910	14
432	20231214	124200	126783900	12910	12910	12910	12910	5
433	20231214	124100	126719350	12910	12910	12910	12910	0
434	20231214	124000	126719350	12910	12910	12960	12910	64
435	20231214	123900	125891390	12910	12910	12910	12910	4
436	20231214	123800	125839750	12920	12920	12920	12920	3
437	20231214	123700	125800990	12920	12910	12920	12910	37
438	20231214	123600	125323050	12910	12910	12910	12910	4
439	20231214	123500	125271410	12910	12910	12910	12910	5
440	20231214	123400	125206860	12910	12910	12910	12910	0
441	20231214	123300	125206860	12910	12910	12910	12910	14
442	20231214	123200	125026120	12910	12910	12910	12910	4
443	20231214	123100	124974480	12910	12910	12910	12910	0
444	20231214	123000	124974480	12910	12910	12910	12910	15
445	20231214	122900	124780830	12910	12910	12910	12910	4
446	20231214	122800	124729190	12910	12910	12910	12910	0
447	20231214	122700	124729190	12910	12910	12910	12910	14
448	20231214	122600	124548450	12910	12910	12910	12910	5
449	20231214	122500	124483900	12920	12920	12920	12920	2
450	20231214	122400	124458060	12910	12910	12910	12900	50
451	20231214	122300	123812700	12900	12900	12900	12900	4
452	20231214	122200	123761100	12900	12900	12900	12900	0
453	20231214	122100	123761100	12900	12900	12900	12900	15
454	20231214	122000	123567600	12900	12910	12910	12900	5
455	20231214	121900	123503090	12900	12900	12900	12900	0
456	20231214	121800	123503090	12900	12900	12900	12900	15
457	20231214	121700	123309590	12900	12900	12900	12900	4
458	20231214	121600	123257990	12900	12900	12900	12900	4
459	20231214	121500	123206390	12900	12900	12900	12900	0
460	20231214	121400	123206390	12900	12900	12900	12900	15
461	20231214	121300	123012890	12900	12900	12900	12900	4
462	20231214	121200	122961290	12900	12900	12900	12900	0
463	20231214	121100	122961290	12900	12900	12900	12900	14
464	20231214	121000	122780690	12900	12900	12900	12900	7
465	20231214	120900	122690390	12910	12910	12910	12910	1
466	20231214	120800	122677480	12910	12910	12910	12910	14
467	20231214	120700	122496740	12910	12900	12910	12900	320
468	20231214	120600	118365590	12900	12900	12900	12900	0
469	20231214	120500	118365590	12900	12900	12900	12900	14
470	20231214	120400	118184990	12910	12910	12910	12900	236
471	20231214	120300	115138270	12900	12900	12900	12900	0
472	20231214	120200	115138270	12900	12900	12900	12900	36
473	20231214	120100	114673870	12900	12900	12900	12900	9
474	20231214	120000	114557770	12900	12900	12900	12900	44
475	20231214	115900	113990170	12900	12900	12900	12900	14
476	20231214	115800	113809570	12900	12900	12900	12900	5
477	20231214	115700	113745070	12900	12900	12900	12900	0
478	20231214	115600	113745070	12900	12900	12900	12900	4
479	20231214	115500	113693470	12900	12900	12900	12900	57
480	20231214	115400	112958170	12900	12900	12900	12900	0
481	20231214	115300	112958170	12900	12900	12900	12900	5
482	20231214	115200	112893670	12900	12910	12910	12900	598
483	20231214	115100	105174040	12920	12920	12920	12920	100
484	20231214	115000	103882040	12920	12920	12920	12920	6
485	20231214	114900	103804520	12920	12920	12920	12920	14
486	20231214	114800	103623640	12920	12920	12920	12920	4
487	20231214	114700	103571960	12920	12920	12920	12920	0
488	20231214	114600	103571960	12920	12920	12920	12920	24
489	20231214	114500	103261880	12920	12920	12920	12920	4
490	20231214	114400	103210200	12920	12920	12920	12920	0
491	20231214	114300	103210200	12920	12920	12920	12920	38
492	20231214	114200	102719240	12920	12920	12920	12920	5
493	20231214	114100	102654640	12920	12920	12920	12920	6
494	20231214	114000	102577120	12920	12920	12920	12920	14
495	20231214	113900	102396240	12930	12930	12930	12930	20
496	20231214	113800	102137640	12930	12930	12930	12930	4
497	20231214	113700	102085920	12930	12930	12930	12930	4
498	20231214	113600	102034200	12930	12920	12930	12920	14
499	20231214	113500	101853220	12920	12920	12920	12920	0
500	20231214	113400	101853220	12920	12920	12920	12920	27
501	20231214	113300	101504380	12920	12920	12920	12920	14
502	20231214	113200	101323500	12920	12920	12920	12920	23
503	20231214	113100	101026340	12920	12920	12920	12920	4
504	20231214	113000	100974660	12920	12920	12920	12920	15
505	20231214	112900	100780860	12920	12920	12920	12920	4
506	20231214	112800	100729180	12920	12920	12920	12920	0
507	20231214	112700	100729180	12920	12920	12920	12920	75
508	20231214	112600	99760180	12920	12920	12920	12920	19
509	20231214	112500	99514700	12920	12920	12920	12920	0
510	20231214	112400	99514700	12920	12920	12920	12920	14
511	20231214	112300	99333820	12920	12920	12920	12920	70
512	20231214	112200	98429420	12920	12920	12920	12920	8
513	20231214	112100	98326060	12920	12920	12920	12920	17
514	20231214	112000	98106420	12920	12940	12940	12920	797
515	20231214	111900	87800620	12940	12940	12940	12940	0
516	20231214	111800	87800620	12940	12940	12940	12940	5
517	20231214	111700	87735920	12940	12940	12940	12940	34
518	20231214	111600	87295960	12960	12960	12960	12960	1
519	20231214	111500	87283000	12940	12940	12940	12940	4
520	20231214	111400	87231240	12940	12940	12940	12940	49
521	20231214	111300	86597180	12940	12940	12940	12940	0
522	20231214	111200	86597180	12940	12940	12940	12940	4
523	20231214	111100	86545420	12940	12950	12950	12940	25
524	20231214	111000	86221820	12940	12940	12940	12940	30
525	20231214	110900	85833620	12940	12940	12940	12940	4
526	20231214	110800	85781860	12940	12940	12940	12940	14
527	20231214	110700	85600700	12940	12940	12940	12940	5
528	20231214	110600	85536000	12940	12940	12940	12940	0
529	20231214	110500	85536000	12940	12940	12940	12940	14
530	20231214	110400	85354840	12940	12940	12940	12940	8
531	20231214	110300	85251320	12940	12940	12940	12940	0
532	20231214	110200	85251320	12940	12940	12940	12940	15
533	20231214	110100	85057220	12940	12940	12940	12940	4
534	20231214	110000	85005460	12940	12940	12940	12940	29
535	20231214	105900	84630200	12940	12950	12950	12940	39
536	20231214	105800	84125190	12940	12940	12940	12940	212
537	20231214	105700	81381910	12940	12940	12940	12940	0
538	20231214	105600	81381910	12940	12940	12940	12940	29
539	20231214	105500	81006650	12940	12940	12940	12940	15
540	20231214	105400	80812550	12940	12940	12940	12940	0
541	20231214	105300	80812550	12940	12950	12950	12940	90
542	20231214	105200	79647740	12950	12950	12950	12950	31
543	20231214	105100	79246290	12960	12960	12960	12960	1
544	20231214	105000	79233330	12950	12960	12960	12950	6
545	20231214	104900	79155620	12950	12950	12950	12950	18
546	20231214	104800	78922520	12940	12940	12940	12940	0
547	20231214	104700	78922520	12940	12940	12940	12940	24
548	20231214	104600	78611960	12940	12950	12950	12940	289
549	20231214	104500	74869840	12950	12950	12950	12950	0
550	20231214	104400	74869840	12950	12950	12950	12950	0
551	20231214	104300	74869840	12950	12950	12950	12950	33
552	20231214	104200	74442490	12950	12950	12950	12950	0
553	20231214	104100	74442490	12950	12950	12950	12950	0
554	20231214	104000	74442490	12950	12950	12950	12950	0
555	20231214	103900	74442490	12950	12950	12950	12950	32
556	20231214	103800	74028090	12950	12950	12950	12950	0
557	20231214	103700	74028090	12950	12950	12950	12950	0
558	20231214	103600	74028090	12950	12950	12950	12950	210
559	20231214	103500	71308590	12950	12950	12950	12950	5
560	20231214	103400	71243840	12950	12950	12950	12950	0
561	20231214	103300	71243840	12950	12950	12950	12950	10
562	20231214	103200	71114340	12960	12960	12960	12960	0
563	20231214	103100	71114340	12960	12960	12960	12960	0
564	20231214	103000	71114340	12960	12960	12960	12960	5
565	20231214	102900	71049540	12960	12960	12960	12960	0
566	20231214	102800	71049540	12960	12960	12960	12960	0
567	20231214	102700	71049540	12960	12960	12960	12960	68
568	20231214	102600	70168260	12960	12960	12960	12960	0
569	20231214	102500	70168260	12960	12960	12960	12960	0
570	20231214	102400	70168260	12960	12960	12960	12960	10
571	20231214	102300	70038660	12960	12960	12960	12960	0
572	20231214	102200	70038660	12960	12960	12960	12960	0
573	20231214	102100	70038660	12960	12960	12960	12960	30
574	20231214	102000	69649860	12960	12960	12960	12960	10
575	20231214	101900	69520260	12960	12960	12960	12960	0
576	20231214	101800	69520260	12960	12960	12960	12960	21
577	20231214	101700	69248100	12960	12960	12960	12960	10
578	20231214	101600	69118500	12980	12980	12980	12980	5
579	20231214	101500	69053600	12960	12960	12960	12960	0
580	20231214	101400	69053600	12960	12960	12960	12960	10
581	20231214	101300	68924000	12960	12960	12960	12960	100
582	20231214	101200	67628000	12960	12960	12960	12960	0
583	20231214	101100	67628000	12960	12970	12970	12960	110
584	20231214	101000	66202290	12990	12990	12990	12990	0
585	20231214	100900	66202290	12990	12990	12990	12990	0
586	20231214	100800	66202290	12990	12970	12990	12960	508
587	20231214	100700	59613490	12960	12950	12960	12950	196
588	20231214	100600	57073970	12940	12940	12940	12940	3
589	20231214	100500	57035150	12950	12940	12950	12940	32
590	20231214	100400	56621060	12950	12950	12950	12950	75
591	20231214	100300	55649810	12950	12940	12950	12940	78
592	20231214	100200	54640210	12940	12940	12940	12940	15
593	20231214	100100	54446110	12940	12940	12940	12940	32
594	20231214	100000	54032030	12940	12960	12960	12940	53
595	20231214	095900	53346190	12940	12940	12940	12940	0
596	20231214	095800	53346190	12940	12940	12940	12940	10
597	20231214	095700	53216790	12940	12940	12940	12940	40
598	20231214	095600	52699190	12930	12930	12930	12930	0
599	20231214	095500	52699190	12930	12930	12930	12930	11
600	20231214	095400	52556960	12930	12940	12940	12930	433
601	20231214	095300	46954330	12940	12940	12940	12940	0
602	20231214	095200	46954330	12940	12950	12970	12940	248
603	20231214	095100	43741720	12950	12950	12950	12950	14
604	20231214	095000	43560420	12950	12950	12950	12950	41
605	20231214	094900	43029470	12950	12960	12960	12950	466
606	20231214	094800	36990820	12960	12960	12960	12960	0
607	20231214	094700	36990820	12960	12960	12960	12960	0
608	20231214	094600	36990820	12960	12960	12960	12960	37
609	20231214	094500	36511300	12960	12970	12970	12960	14
610	20231214	094400	36329850	12960	12970	12970	12960	17
611	20231214	094300	36109510	12960	12960	12960	12960	142
612	20231214	094200	34269190	12960	12960	12960	12960	24
613	20231214	094100	33958150	12960	12960	12960	12960	15
614	20231214	094000	33763750	12970	12960	12970	12960	21
615	20231214	093900	33491540	12960	12960	12960	12960	169
616	20231214	093800	31301300	12960	12960	12960	12960	15
617	20231214	093700	31106900	12960	12960	12960	12960	0
618	20231214	093600	31106900	12960	12970	12970	12960	13
619	20231214	093500	30938410	12960	12960	12960	12960	0
620	20231214	093400	30938410	12960	12960	12960	12960	0
621	20231214	093300	30938410	12960	12960	12960	12960	28
622	20231214	093200	30575530	12960	12960	12960	12960	14
623	20231214	093100	30394090	13010	12960	13010	12960	15
624	20231214	093000	30199640	12960	12960	12960	12960	10
625	20231214	092900	30070040	12960	12970	12970	12960	444
626	20231214	092800	24312200	12970	12970	12970	12970	28
627	20231214	092700	23949040	12970	12990	12990	12970	417
628	20231214	092600	18535840	12980	12980	12980	12980	0
629	20231214	092500	18535840	12980	12980	12980	12980	36
630	20231214	092400	18068560	12980	12980	12980	12980	38
631	20231214	092300	17575320	12980	12980	12980	12980	22
632	20231214	092200	17289760	12980	12980	12980	12980	0
633	20231214	092100	17289760	12980	12980	12980	12970	148
634	20231214	092000	15368840	12980	12980	12980	12980	97
635	20231214	091900	14109780	12980	12980	12980	12970	240
636	20231214	091800	10994940	12980	12980	12980	12980	0
637	20231214	091700	10994940	12980	12980	12980	12980	22
638	20231214	091600	10709380	13060	13060	13060	13060	0
639	20231214	091500	10709380	13060	13060	13060	13060	0
640	20231214	091400	10709380	13060	12970	13060	12970	226
641	20231214	091300	7761980	12970	12970	13020	12970	133
642	20231214	091200	6031970	12970	12970	12970	12970	16
643	20231214	091100	5824450	12970	12970	12970	12970	24
644	20231214	091000	5513170	12970	12970	12970	12970	12
645	20231214	090900	5357530	12970	13030	13030	12970	30
646	20231214	090800	4967490	12960	12960	12960	12960	0
647	20231214	090700	4967490	12960	12960	12960	12960	0
648	20231214	090600	4967490	12960	13040	13040	12960	17
649	20231214	090500	4747090	12950	12950	12950	12950	0
650	20231214	090400	4747090	12950	12950	12950	12950	0
651	20231214	090300	4747090	12950	13050	13050	12950	130
652	20231214	090200	3053530	12940	12940	12940	12940	0
653	20231214	090100	3053530	12940	12940	12940	12940	0
654	20231214	090000	3053530	12940	13020	13070	12930	234