KissMeData/014280/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185800	323702640	5670	5670	5670	5670	2446
3	20231214	185700	323702640	5670	5670	5670	5670	0
4	20231214	185600	323702640	5670	5670	5670	5670	0
5	20231214	185500	323702640	5670	5670	5670	5670	0
6	20231214	185400	323702640	5670	5670	5670	5670	0
7	20231214	185300	323702640	5670	5670	5670	5670	0
8	20231214	185200	323702640	5670	5670	5670	5670	0
9	20231214	185100	323702640	5670	5670	5670	5670	0
10	20231214	185000	323702640	5670	5670	5670	5670	0
11	20231214	184900	323702640	5670	5670	5670	5670	0
12	20231214	184800	323702640	5670	5670	5670	5670	0
13	20231214	184700	323702640	5670	5670	5670	5670	0
14	20231214	184600	323702640	5670	5670	5670	5670	0
15	20231214	184500	323702640	5670	5670	5670	5670	0
16	20231214	184400	323702640	5670	5670	5670	5670	0
17	20231214	184300	323702640	5670	5670	5670	5670	0
18	20231214	184200	323702640	5670	5670	5670	5670	0
19	20231214	184100	323702640	5670	5670	5670	5670	0
20	20231214	184000	323702640	5670	5670	5670	5670	0
21	20231214	183900	323702640	5670	5670	5670	5670	0
22	20231214	183800	323702640	5670	5670	5670	5670	0
23	20231214	183700	323702640	5670	5670	5670	5670	0
24	20231214	183600	323702640	5670	5670	5670	5670	0
25	20231214	183500	323702640	5670	5670	5670	5670	0
26	20231214	183400	323702640	5670	5670	5670	5670	0
27	20231214	183300	323702640	5670	5670	5670	5670	0
28	20231214	183200	323702640	5670	5670	5670	5670	0
29	20231214	183100	323702640	5670	5670	5670	5670	0
30	20231214	183000	323702640	5670	5670	5670	5670	0
31	20231214	182900	323702640	5670	5670	5670	5670	0
32	20231214	182800	323702640	5670	5670	5670	5670	2446
33	20231214	182700	323702640	5670	5670	5670	5670	0
34	20231214	182600	323702640	5670	5670	5670	5670	0
35	20231214	182500	323702640	5670	5670	5670	5670	0
36	20231214	182400	323702640	5670	5670	5670	5670	0
37	20231214	182300	323702640	5670	5670	5670	5670	0
38	20231214	182200	323702640	5670	5670	5670	5670	0
39	20231214	182100	323702640	5670	5670	5670	5670	0
40	20231214	182000	323702640	5670	5670	5670	5670	0
41	20231214	181900	323702640	5670	5670	5670	5670	0
42	20231214	181800	323702640	5670	5670	5670	5670	0
43	20231214	181700	323702640	5670	5670	5670	5670	0
44	20231214	181600	323702640	5670	5670	5670	5670	0
45	20231214	181500	323702640	5670	5670	5670	5670	0
46	20231214	181400	323702640	5670	5670	5670	5670	0
47	20231214	181300	323702640	5670	5670	5670	5670	0
48	20231214	181200	323702640	5670	5670	5670	5670	0
49	20231214	181100	323702640	5670	5670	5670	5670	0
50	20231214	181000	323702640	5670	5670	5670	5670	0
51	20231214	180900	323702640	5670	5670	5670	5670	0
52	20231214	180800	323702640	5670	5670	5670	5670	0
53	20231214	180700	323702640	5670	5670	5670	5670	0
54	20231214	180600	323702640	5670	5670	5670	5670	0
55	20231214	180500	323702640	5670	5670	5670	5670	0
56	20231214	180400	323702640	5670	5670	5670	5670	0
57	20231214	180300	323702640	5670	5670	5670	5670	0
58	20231214	180200	323702640	5670	5670	5670	5670	0
59	20231214	180100	323702640	5670	5670	5670	5670	0
60	20231214	180000	323702640	5670	5670	5670	5670	0
61	20231214	175900	323702640	5670	5670	5670	5670	0
62	20231214	175800	323702640	5670	5670	5670	5670	2446
63	20231214	175700	323702640	5670	5670	5670	5670	0
64	20231214	175600	323702640	5670	5670	5670	5670	0
65	20231214	175500	323702640	5670	5670	5670	5670	0
66	20231214	175400	323702640	5670	5670	5670	5670	0
67	20231214	175300	323702640	5670	5670	5670	5670	0
68	20231214	175200	323702640	5670	5670	5670	5670	0
69	20231214	175100	323702640	5670	5670	5670	5670	0
70	20231214	175000	323702640	5670	5670	5670	5670	0
71	20231214	174900	323702640	5670	5670	5670	5670	0
72	20231214	174800	323702640	5670	5670	5670	5670	0
73	20231214	174700	323702640	5670	5670	5670	5670	0
74	20231214	174600	323702640	5670	5670	5670	5670	0
75	20231214	174500	323702640	5670	5670	5670	5670	0
76	20231214	174400	323702640	5670	5670	5670	5670	0
77	20231214	174300	323702640	5670	5670	5670	5670	0
78	20231214	174200	323702640	5670	5670	5670	5670	0
79	20231214	174100	323702640	5670	5670	5670	5670	0
80	20231214	174000	323702640	5670	5670	5670	5670	0
81	20231214	173900	323702640	5670	5670	5670	5670	0
82	20231214	173800	323702640	5670	5670	5670	5670	0
83	20231214	173700	323702640	5670	5670	5670	5670	0
84	20231214	173600	323702640	5670	5670	5670	5670	0
85	20231214	173500	323702640	5670	5670	5670	5670	0
86	20231214	173400	323702640	5670	5670	5670	5670	0
87	20231214	173300	323702640	5670	5670	5670	5670	0
88	20231214	173200	323702640	5670	5670	5670	5670	0
89	20231214	173100	323702640	5670	5670	5670	5670	0
90	20231214	173000	323702640	5670	5670	5670	5670	0
91	20231214	172900	323702640	5670	5670	5670	5670	0
92	20231214	172800	323702640	5670	5670	5670	5670	2446
93	20231214	172700	323702640	5670	5670	5670	5670	0
94	20231214	172600	323702640	5670	5670	5670	5670	0
95	20231214	172500	323702640	5670	5670	5670	5670	0
96	20231214	172400	323702640	5670	5670	5670	5670	0
97	20231214	172300	323702640	5670	5670	5670	5670	0
98	20231214	172200	323702640	5670	5670	5670	5670	0
99	20231214	172100	323702640	5670	5670	5670	5670	0
100	20231214	172000	323702640	5670	5670	5670	5670	0
101	20231214	171900	323702640	5670	5670	5670	5670	0
102	20231214	171800	323702640	5670	5670	5670	5670	0
103	20231214	171700	323702640	5670	5670	5670	5670	0
104	20231214	171600	323702640	5670	5670	5670	5670	0
105	20231214	171500	323702640	5670	5670	5670	5670	0
106	20231214	171400	323702640	5670	5670	5670	5670	0
107	20231214	171300	323702640	5670	5670	5670	5670	0
108	20231214	171200	323702640	5670	5670	5670	5670	0
109	20231214	171100	323702640	5670	5670	5670	5670	0
110	20231214	171000	323702640	5670	5670	5670	5670	0
111	20231214	170900	323702640	5670	5670	5670	5670	0
112	20231214	170800	323702640	5670	5670	5670	5670	0
113	20231214	170700	323702640	5670	5670	5670	5670	0
114	20231214	170600	323702640	5670	5670	5670	5670	0
115	20231214	170500	323702640	5670	5670	5670	5670	0
116	20231214	170400	323702640	5670	5670	5670	5670	0
117	20231214	170300	323702640	5670	5670	5670	5670	0
118	20231214	170200	323702640	5670	5670	5670	5670	0
119	20231214	170100	323702640	5670	5670	5670	5670	0
120	20231214	170000	323702640	5670	5670	5670	5670	0
121	20231214	165900	323702640	5670	5670	5670	5670	0
122	20231214	165800	323702640	5670	5670	5670	5670	2446
123	20231214	165700	323702640	5670	5670	5670	5670	0
124	20231214	165600	323702640	5670	5670	5670	5670	0
125	20231214	165500	323702640	5670	5670	5670	5670	0
126	20231214	165400	323702640	5670	5670	5670	5670	0
127	20231214	165300	323702640	5670	5670	5670	5670	0
128	20231214	165200	323702640	5670	5670	5670	5670	0
129	20231214	165100	323702640	5670	5670	5670	5670	0
130	20231214	165000	323702640	5670	5670	5670	5670	0
131	20231214	164900	323702640	5670	5670	5670	5670	0
132	20231214	164800	323702640	5670	5670	5670	5670	0
133	20231214	164700	323702640	5670	5670	5670	5670	0
134	20231214	164600	323702640	5670	5670	5670	5670	0
135	20231214	164500	323702640	5670	5670	5670	5670	0
136	20231214	164400	323702640	5670	5670	5670	5670	0
137	20231214	164300	323702640	5670	5670	5670	5670	0
138	20231214	164200	323702640	5670	5670	5670	5670	0
139	20231214	164100	323702640	5670	5670	5670	5670	0
140	20231214	164000	323702640	5670	5670	5670	5670	0
141	20231214	163900	323702640	5670	5670	5670	5670	0
142	20231214	163800	323702640	5670	5670	5670	5670	0
143	20231214	163700	323702640	5670	5670	5670	5670	0
144	20231214	163600	323702640	5670	5670	5670	5670	0
145	20231214	163500	323702640	5670	5670	5670	5670	0
146	20231214	163400	323702640	5670	5670	5670	5670	0
147	20231214	163300	323702640	5670	5670	5670	5670	0
148	20231214	163200	323702640	5670	5670	5670	5670	0
149	20231214	163100	323702640	5670	5670	5670	5670	0
150	20231214	163000	323702640	5670	5670	5670	5670	0
151	20231214	162900	323702640	5670	5670	5670	5670	0
152	20231214	162800	323702640	5670	5670	5670	5670	2446
153	20231214	162700	323702640	5670	5670	5670	5670	0
154	20231214	162600	323702640	5670	5670	5670	5670	0
155	20231214	162500	323702640	5670	5670	5670	5670	0
156	20231214	162400	323702640	5670	5670	5670	5670	0
157	20231214	162300	323702640	5670	5670	5670	5670	0
158	20231214	162200	323702640	5670	5670	5670	5670	0
159	20231214	162100	323702640	5670	5670	5670	5670	0
160	20231214	162000	323702640	5670	5670	5670	5670	0
161	20231214	161900	323702640	5670	5670	5670	5670	0
162	20231214	161800	323702640	5670	5670	5670	5670	0
163	20231214	161700	323702640	5670	5670	5670	5670	0
164	20231214	161600	323702640	5670	5670	5670	5670	0
165	20231214	161500	323702640	5670	5670	5670	5670	0
166	20231214	161400	323702640	5670	5670	5670	5670	0
167	20231214	161300	323702640	5670	5670	5670	5670	0
168	20231214	161200	323702640	5670	5670	5670	5670	0
169	20231214	161100	323702640	5670	5670	5670	5670	0
170	20231214	161000	323702640	5670	5670	5670	5670	0
171	20231214	160900	323702640	5670	5670	5670	5670	0
172	20231214	160800	323702640	5670	5670	5670	5670	0
173	20231214	160700	323702640	5670	5670	5670	5670	0
174	20231214	160600	323702640	5670	5670	5670	5670	0
175	20231214	160500	323702640	5670	5670	5670	5670	0
176	20231214	160400	323702640	5670	5670	5670	5670	0
177	20231214	160300	323702640	5670	5670	5670	5670	0
178	20231214	160200	323702640	5670	5670	5670	5670	0
179	20231214	160100	323702640	5670	5670	5670	5670	0
180	20231214	160000	323702640	5670	5670	5670	5670	0
181	20231214	155900	323702640	5670	5670	5670	5670	0
182	20231214	155800	323702640	5670	5670	5670	5670	2446
183	20231214	155700	323702640	5670	5670	5670	5670	0
184	20231214	155600	323702640	5670	5670	5670	5670	0
185	20231214	155500	323702640	5670	5670	5670	5670	0
186	20231214	155400	323702640	5670	5670	5670	5670	0
187	20231214	155300	323702640	5670	5670	5670	5670	0
188	20231214	155200	323702640	5670	5670	5670	5670	0
189	20231214	155100	323702640	5670	5670	5670	5670	0
190	20231214	155000	323702640	5670	5670	5670	5670	0
191	20231214	154900	323702640	5670	5670	5670	5670	0
192	20231214	154800	323702640	5670	5670	5670	5670	0
193	20231214	154700	323702640	5670	5670	5670	5670	0
194	20231214	154600	323702640	5670	5670	5670	5670	0
195	20231214	154500	323702640	5670	5670	5670	5670	0
196	20231214	154400	323702640	5670	5670	5670	5670	0
197	20231214	154300	323702640	5670	5670	5670	5670	0
198	20231214	154200	323702640	5670	5670	5670	5670	0
199	20231214	154100	323702640	5670	5670	5670	5670	0
200	20231214	154000	323702640	5670	5670	5670	5670	0
201	20231214	153900	323702640	5670	5670	5670	5670	0
202	20231214	153800	323702640	5670	5670	5670	5670	0
203	20231214	153700	323702640	5670	5670	5670	5670	0
204	20231214	153600	323702640	5670	5670	5670	5670	0
205	20231214	153500	323702640	5670	5670	5670	5670	0
206	20231214	153400	323702640	5670	5670	5670	5670	0
207	20231214	153300	323702640	5670	5670	5670	5670	0
208	20231214	153200	323702640	5670	5670	5670	5670	0
209	20231214	153100	323702640	5670	5670	5670	5670	0
210	20231214	153000	323702640	5670	5670	5670	5670	2446
211	20231214	152900	309833820	5650	5650	5650	5650	0
212	20231214	152800	309833820	5650	5650	5650	5650	0
213	20231214	152700	309833820	5650	5650	5650	5650	0
214	20231214	152600	309833820	5650	5650	5650	5650	0
215	20231214	152500	309833820	5650	5650	5650	5650	0
216	20231214	152400	309833820	5650	5650	5650	5650	0
217	20231214	152300	309833820	5650	5650	5650	5650	0
218	20231214	152200	309833820	5650	5650	5650	5650	0
219	20231214	152100	309833820	5650	5650	5650	5650	0
220	20231214	152000	309833820	5650	5650	5650	5650	0
221	20231214	151900	309833820	5650	5670	5680	5650	736
222	20231214	151800	305673780	5660	5660	5660	5660	189
223	20231214	151700	304604040	5660	5670	5670	5660	991
224	20231214	151600	298994970	5660	5660	5660	5660	4
225	20231214	151500	298972330	5660	5670	5670	5660	100
226	20231214	151400	298406320	5670	5660	5670	5660	64
227	20231214	151300	298044060	5660	5660	5670	5660	182
228	20231214	151200	297013930	5660	5660	5660	5660	4
229	20231214	151100	296991290	5660	5660	5660	5660	2
230	20231214	151000	296979970	5670	5670	5680	5670	390
231	20231214	150900	294768110	5680	5680	5680	5670	23
232	20231214	150800	294637510	5670	5680	5680	5670	368
233	20231214	150700	292549310	5670	5670	5680	5670	4
234	20231214	150600	292526620	5670	5670	5680	5670	6
235	20231214	150500	292492580	5670	5670	5670	5670	4
236	20231214	150400	292469900	5660	5660	5660	5660	4
237	20231214	150300	292447260	5670	5660	5670	5660	4
238	20231214	150200	292424610	5670	5660	5670	5660	31
239	20231214	150100	292248860	5670	5660	5670	5660	113
240	20231214	150000	291608170	5660	5660	5660	5660	4
241	20231214	145900	291585530	5660	5660	5660	5660	3
242	20231214	145800	291568550	5680	5660	5680	5660	3
243	20231214	145700	291551550	5670	5660	5670	5660	23
244	20231214	145600	291421180	5670	5670	5670	5670	1
245	20231214	145500	291415510	5660	5660	5670	5660	5
246	20231214	145400	291387200	5670	5670	5680	5670	734
247	20231214	145300	287225400	5670	5660	5670	5660	277
248	20231214	145200	285654830	5660	5660	5660	5660	3
249	20231214	145100	285637850	5660	5660	5670	5660	5
250	20231214	145000	285609540	5660	5670	5670	5660	5
251	20231214	144900	285581230	5660	5660	5670	5660	24
252	20231214	144800	285445190	5660	5660	5660	5660	3
253	20231214	144700	285428210	5660	5670	5670	5660	60
254	20231214	144600	285088050	5660	5660	5660	5660	4
255	20231214	144500	285065410	5660	5660	5660	5660	3
256	20231214	144400	285048430	5660	5660	5660	5660	4
257	20231214	144300	285025790	5660	5660	5660	5660	2
258	20231214	144200	285014470	5660	5660	5660	5660	4
259	20231214	144100	284991830	5660	5660	5660	5660	3
260	20231214	144000	284974850	5660	5660	5670	5660	5
261	20231214	143900	284946540	5660	5660	5670	5660	5
262	20231214	143800	284918230	5660	5680	5680	5660	3
263	20231214	143700	284901230	5670	5660	5680	5660	16
264	20231214	143600	284810520	5660	5670	5670	5660	1467
265	20231214	143500	276495100	5670	5670	5670	5670	4
266	20231214	143400	276472420	5670	5670	5670	5670	3
267	20231214	143300	276455410	5670	5670	5680	5670	16
268	20231214	143200	276364570	5670	5670	5680	5670	5
269	20231214	143100	276336210	5680	5670	5680	5670	5
270	20231214	143000	276307850	5670	5670	5670	5670	3
271	20231214	142900	276290840	5670	5670	5680	5670	68
272	20231214	142800	275904710	5670	5670	5670	5670	4
273	20231214	142700	275882030	5670	5670	5680	5670	25
274	20231214	142600	275740060	5670	5670	5670	5670	1150
275	20231214	142500	269219560	5680	5680	5680	5680	55
276	20231214	142400	268907160	5680	5680	5680	5680	5
277	20231214	142300	268878760	5670	5670	5670	5670	0
278	20231214	142200	268878760	5670	5670	5670	5670	0
279	20231214	142100	268878760	5670	5670	5670	5670	10
280	20231214	142000	268822060	5690	5690	5690	5690	0
281	20231214	141900	268822060	5690	5690	5690	5690	0
282	20231214	141800	268822060	5690	5690	5690	5690	7
283	20231214	141700	268782230	5670	5670	5670	5670	7
284	20231214	141600	268742540	5690	5690	5690	5690	0
285	20231214	141500	268742540	5690	5690	5690	5670	115
286	20231214	141400	268088330	5670	5670	5670	5670	5
287	20231214	141300	268059980	5690	5690	5690	5690	0
288	20231214	141200	268059980	5690	5690	5690	5690	0
289	20231214	141100	268059980	5690	5680	5690	5680	5
290	20231214	141000	268031570	5680	5690	5690	5680	4
291	20231214	140900	268008830	5690	5690	5690	5680	72
292	20231214	140800	267599500	5690	5690	5690	5690	200
293	20231214	140700	266461500	5670	5670	5670	5670	0
294	20231214	140600	266461500	5670	5670	5670	5670	0
295	20231214	140500	266461500	5670	5670	5670	5670	0
296	20231214	140400	266461500	5670	5670	5670	5670	0
297	20231214	140300	266461500	5670	5670	5670	5670	0
298	20231214	140200	266461500	5670	5670	5670	5670	0
299	20231214	140100	266461500	5670	5670	5670	5670	265
300	20231214	140000	264958950	5690	5680	5690	5680	3
301	20231214	135900	264941900	5690	5690	5690	5690	0
302	20231214	135800	264941900	5690	5690	5690	5690	0
303	20231214	135700	264941900	5690	5690	5690	5690	2
304	20231214	135600	264930520	5690	5680	5690	5680	23
305	20231214	135500	264799780	5690	5690	5690	5690	50
306	20231214	135400	264515280	5670	5670	5670	5670	0
307	20231214	135300	264515280	5670	5670	5670	5670	1
308	20231214	135200	264509610	5670	5670	5670	5670	0
309	20231214	135100	264509610	5670	5670	5670	5670	0
310	20231214	135000	264509610	5670	5670	5670	5670	0
311	20231214	134900	264509610	5670	5670	5670	5670	0
312	20231214	134800	264509610	5670	5670	5670	5670	0
313	20231214	134700	264509610	5670	5670	5670	5670	0
314	20231214	134600	264509610	5670	5670	5670	5670	0
315	20231214	134500	264509610	5670	5670	5670	5670	1
316	20231214	134400	264503940	5690	5690	5690	5690	0
317	20231214	134300	264503940	5690	5690	5690	5690	0
318	20231214	134200	264503940	5690	5690	5690	5690	1
319	20231214	134100	264498250	5650	5690	5690	5650	179
320	20231214	134000	263486510	5690	5690	5690	5690	1
321	20231214	133900	263480820	5690	5690	5690	5690	9
322	20231214	133800	263429610	5690	5690	5690	5690	12
323	20231214	133700	263361330	5670	5670	5670	5670	121
324	20231214	133600	262675260	5660	5660	5660	5660	0
325	20231214	133500	262675260	5660	5660	5660	5660	0
326	20231214	133400	262675260	5660	5660	5660	5660	53
327	20231214	133300	262375280	5670	5650	5670	5650	254
328	20231214	133200	260940160	5650	5650	5650	5650	7
329	20231214	133100	260900610	5650	5650	5650	5650	1
330	20231214	133000	260894960	5650	5650	5650	5650	1
331	20231214	132900	260889310	5670	5670	5670	5670	0
332	20231214	132800	260889310	5670	5670	5670	5670	0
333	20231214	132700	260889310	5670	5670	5670	5670	0
334	20231214	132600	260889310	5670	5660	5670	5640	139
335	20231214	132500	260103920	5670	5670	5670	5670	0
336	20231214	132400	260103920	5670	5670	5670	5670	0
337	20231214	132300	260103920	5670	5670	5670	5670	60
338	20231214	132200	259763720	5670	5680	5680	5670	79
339	20231214	132100	259315780	5670	5670	5670	5670	102
340	20231214	132000	258737440	5640	5660	5660	5640	320
341	20231214	131900	256930700	5660	5660	5660	5660	63
342	20231214	131800	256574120	5660	5660	5660	5660	0
343	20231214	131700	256574120	5660	5660	5660	5660	90
344	20231214	131600	256064720	5660	5660	5660	5660	51
345	20231214	131500	255776060	5660	5660	5660	5660	0
346	20231214	131400	255776060	5660	5660	5660	5660	0
347	20231214	131300	255776060	5660	5660	5660	5660	70
348	20231214	131200	255379860	5700	5700	5700	5700	0
349	20231214	131100	255379860	5700	5700	5700	5700	1
350	20231214	131000	255374160	5650	5650	5650	5650	50
351	20231214	130900	255091660	5680	5680	5680	5680	1
352	20231214	130800	255085980	5680	5680	5680	5680	1
353	20231214	130700	255080300	5690	5690	5690	5690	0
354	20231214	130600	255080300	5690	5690	5690	5690	300
355	20231214	130500	253373300	5650	5660	5660	5650	746
356	20231214	130400	249156260	5680	5680	5680	5680	64
357	20231214	130300	248792740	5670	5670	5670	5670	0
358	20231214	130200	248792740	5670	5670	5670	5670	1
359	20231214	130100	248787070	5670	5670	5670	5670	0
360	20231214	130000	248787070	5670	5670	5670	5670	1
361	20231214	125900	248781400	5680	5680	5680	5680	0
362	20231214	125800	248781400	5680	5680	5680	5680	0
363	20231214	125700	248781400	5680	5680	5680	5680	0
364	20231214	125600	248781400	5680	5680	5680	5680	0
365	20231214	125500	248781400	5680	5670	5680	5670	102
366	20231214	125400	248203040	5680	5680	5680	5680	0
367	20231214	125300	248203040	5680	5680	5680	5680	1
368	20231214	125200	248197360	5680	5670	5680	5660	359
369	20231214	125100	246164990	5690	5690	5690	5690	0
370	20231214	125000	246164990	5690	5690	5690	5690	0
371	20231214	124900	246164990	5690	5690	5690	5690	0
372	20231214	124800	246164990	5690	5690	5690	5690	3
373	20231214	124700	246147920	5700	5700	5700	5700	0
374	20231214	124600	246147920	5700	5700	5700	5700	1
375	20231214	124500	246142220	5690	5690	5690	5690	0
376	20231214	124400	246142220	5690	5690	5690	5690	1
377	20231214	124300	246136530	5700	5700	5700	5700	1
378	20231214	124200	246130830	5690	5690	5690	5690	50
379	20231214	124100	245846330	5690	5670	5690	5670	12
380	20231214	124000	245778270	5670	5700	5700	5670	23
381	20231214	123900	245647260	5700	5700	5700	5700	0
382	20231214	123800	245647260	5700	5700	5700	5700	0
383	20231214	123700	245647260	5700	5700	5700	5700	10
384	20231214	123600	245590260	5700	5700	5700	5700	0
385	20231214	123500	245590260	5700	5690	5700	5690	6
386	20231214	123400	245556110	5690	5690	5690	5690	0
387	20231214	123300	245556110	5690	5690	5690	5690	100
388	20231214	123200	244987110	5690	5690	5690	5690	0
389	20231214	123100	244987110	5690	5690	5690	5690	50
390	20231214	123000	244702610	5700	5660	5700	5660	200
391	20231214	122900	243568040	5640	5670	5670	5640	381
392	20231214	122800	241418980	5670	5670	5670	5670	0
393	20231214	122700	241418980	5670	5660	5670	5660	6
394	20231214	122600	241384970	5660	5660	5660	5660	2
395	20231214	122500	241373650	5670	5670	5670	5670	1
396	20231214	122400	241367980	5650	5650	5650	5650	0
397	20231214	122300	241367980	5650	5650	5650	5650	0
398	20231214	122200	241367980	5650	5650	5650	5650	0
399	20231214	122100	241367980	5650	5650	5650	5650	20
400	20231214	122000	241254980	5640	5640	5640	5640	0
401	20231214	121900	241254980	5640	5640	5640	5640	0
402	20231214	121800	241254980	5640	5640	5640	5640	0
403	20231214	121700	241254980	5640	5650	5650	5640	189
404	20231214	121600	240187720	5660	5660	5660	5660	104
405	20231214	121500	239599080	5670	5670	5670	5670	0
406	20231214	121400	239599080	5670	5670	5670	5670	1
407	20231214	121300	239593410	5660	5660	5660	5660	6
408	20231214	121200	239559450	5660	5660	5660	5660	0
409	20231214	121100	239559450	5660	5660	5660	5660	2
410	20231214	121000	239548130	5640	5640	5640	5640	0
411	20231214	120900	239548130	5640	5640	5640	5640	50
412	20231214	120800	239266130	5660	5660	5660	5660	20
413	20231214	120700	239152930	5650	5650	5650	5650	2000
414	20231214	120600	227852930	5650	5630	5650	5630	1041
415	20231214	120500	221992080	5650	5630	5650	5630	301
416	20231214	120400	220297430	5640	5630	5640	5630	358
417	20231214	120300	218281690	5630	5630	5630	5630	1010
418	20231214	120200	212595390	5640	5640	5640	5640	27
419	20231214	120100	212443110	5640	5640	5640	5640	74
420	20231214	120000	212025750	5640	5640	5640	5640	896
421	20231214	115900	206972310	5650	5650	5650	5650	29
422	20231214	115800	206808460	5650	5650	5650	5650	3
423	20231214	115700	206791510	5650	5650	5650	5650	0
424	20231214	115600	206791510	5650	5650	5650	5650	0
425	20231214	115500	206791510	5650	5650	5650	5650	1
426	20231214	115400	206785860	5650	5650	5650	5650	0
427	20231214	115300	206785860	5650	5650	5650	5650	0
428	20231214	115200	206785860	5650	5650	5650	5650	0
429	20231214	115100	206785860	5650	5660	5660	5650	3
430	20231214	115000	206768900	5650	5660	5660	5650	2
431	20231214	114900	206757590	5660	5660	5660	5660	2
432	20231214	114800	206746270	5660	5660	5660	5660	0
433	20231214	114700	206746270	5660	5650	5660	5650	101
434	20231214	114600	206175610	5650	5650	5650	5650	38
435	20231214	114500	205960910	5670	5670	5670	5670	0
436	20231214	114400	205960910	5670	5660	5670	5660	26
437	20231214	114300	205813730	5640	5640	5640	5640	0
438	20231214	114200	205813730	5640	5640	5640	5640	0
439	20231214	114100	205813730	5640	5660	5660	5640	21
440	20231214	114000	205695170	5640	5640	5640	5640	0
441	20231214	113900	205695170	5640	5650	5650	5640	525
442	20231214	113800	202733920	5650	5660	5660	5650	2423
443	20231214	113700	189042630	5660	5660	5660	5660	75
444	20231214	113600	188618130	5670	5670	5670	5670	0
445	20231214	113500	188618130	5670	5670	5670	5670	0
446	20231214	113400	188618130	5670	5670	5670	5670	10
447	20231214	113300	188561430	5660	5660	5660	5660	0
448	20231214	113200	188561430	5660	5660	5660	5660	10
449	20231214	113100	188504830	5670	5670	5670	5670	3
450	20231214	113000	188487820	5660	5660	5660	5660	0
451	20231214	112900	188487820	5660	5660	5660	5660	50
452	20231214	112800	188204820	5660	5660	5660	5660	15
453	20231214	112700	188119920	5680	5680	5680	5680	1
454	20231214	112600	188114240	5680	5680	5680	5680	0
455	20231214	112500	188114240	5680	5680	5680	5680	0
456	20231214	112400	188114240	5680	5680	5680	5680	200
457	20231214	112300	186978240	5680	5680	5680	5680	0
458	20231214	112200	186978240	5680	5680	5680	5680	25
459	20231214	112100	186836240	5660	5680	5680	5660	107
460	20231214	112000	186230600	5650	5650	5650	5650	156
461	20231214	111900	185349200	5660	5680	5680	5660	12
462	20231214	111800	185281180	5680	5680	5680	5680	0
463	20231214	111700	185281180	5680	5680	5680	5680	2
464	20231214	111600	185269820	5680	5680	5680	5680	1
465	20231214	111500	185264140	5680	5680	5680	5680	1
466	20231214	111400	185258460	5660	5660	5660	5660	150
467	20231214	111300	184409460	5680	5680	5680	5680	100
468	20231214	111200	183841460	5680	5660	5680	5650	420
469	20231214	111100	181464330	5650	5650	5650	5650	246
470	20231214	111000	180074430	5660	5660	5660	5660	1754
471	20231214	110900	170146790	5670	5670	5670	5670	19
472	20231214	110800	170039060	5680	5680	5680	5680	2
473	20231214	110700	170027700	5680	5680	5680	5680	0
474	20231214	110600	170027700	5680	5680	5680	5680	0
475	20231214	110500	170027700	5680	5680	5680	5680	2
476	20231214	110400	170016340	5670	5670	5670	5670	100
477	20231214	110300	169449340	5680	5680	5680	5680	0
478	20231214	110200	169449340	5680	5680	5680	5680	0
479	20231214	110100	169449340	5680	5680	5680	5680	0
480	20231214	110000	169449340	5680	5680	5680	5680	0
481	20231214	105900	169449340	5680	5680	5680	5680	0
482	20231214	105800	169449340	5680	5680	5680	5670	389
483	20231214	105700	167243500	5700	5680	5700	5680	2
484	20231214	105600	167232120	5680	5680	5680	5680	1
485	20231214	105500	167226440	5680	5680	5680	5680	1
486	20231214	105400	167220760	5680	5680	5680	5680	3
487	20231214	105300	167203720	5680	5670	5680	5670	37
488	20231214	105200	166993920	5670	5670	5670	5670	0
489	20231214	105100	166993920	5670	5670	5670	5670	0
490	20231214	105000	166993920	5670	5670	5670	5670	3
491	20231214	104900	166976910	5680	5680	5680	5680	1
492	20231214	104800	166971230	5670	5670	5670	5670	300
493	20231214	104700	165270230	5680	5680	5680	5680	2
494	20231214	104600	165258870	5680	5680	5680	5680	0
495	20231214	104500	165258870	5680	5680	5680	5680	4
496	20231214	104400	165236150	5680	5670	5680	5670	5
497	20231214	104300	165207790	5670	5670	5670	5670	300
498	20231214	104200	163506790	5670	5680	5680	5670	400
499	20231214	104100	161237870	5700	5700	5700	5700	0
500	20231214	104000	161237870	5700	5700	5700	5700	0
501	20231214	103900	161237870	5700	5700	5700	5700	0
502	20231214	103800	161237870	5700	5700	5700	5700	7
503	20231214	103700	161197970	5670	5670	5670	5670	0
504	20231214	103600	161197970	5670	5670	5670	5670	1
505	20231214	103500	161192300	5700	5700	5700	5700	6
506	20231214	103400	161158100	5700	5700	5700	5700	5
507	20231214	103300	161129600	5700	5700	5700	5700	1
508	20231214	103200	161123900	5680	5680	5680	5680	109
509	20231214	103100	160504780	5710	5710	5710	5710	0
510	20231214	103000	160504780	5710	5710	5710	5710	0
511	20231214	102900	160504780	5710	5710	5710	5710	0
512	20231214	102800	160504780	5710	5710	5710	5710	2
513	20231214	102700	160493360	5700	5700	5700	5700	0
514	20231214	102600	160493360	5700	5700	5700	5700	1238
515	20231214	102500	153436760	5700	5680	5700	5680	2222
516	20231214	102400	140771660	5680	5680	5680	5680	0
517	20231214	102300	140771660	5680	5680	5680	5680	0
518	20231214	102200	140771660	5680	5670	5690	5670	494
519	20231214	102100	137965880	5660	5660	5660	5660	0
520	20231214	102000	137965880	5660	5660	5660	5660	214
521	20231214	101900	136754640	5690	5690	5690	5690	0
522	20231214	101800	136754640	5690	5690	5690	5690	0
523	20231214	101700	136754640	5690	5700	5700	5660	1102
524	20231214	101600	130517250	5670	5670	5670	5670	54
525	20231214	101500	130211070	5700	5700	5700	5700	0
526	20231214	101400	130211070	5700	5690	5700	5690	4
527	20231214	101300	130188300	5700	5700	5700	5700	0
528	20231214	101200	130188300	5700	5700	5700	5700	0
529	20231214	101100	130188300	5700	5690	5700	5680	5
530	20231214	101000	130159850	5700	5700	5700	5700	1
531	20231214	100900	130154150	5680	5670	5680	5670	52
532	20231214	100800	129858800	5670	5690	5690	5670	223
533	20231214	100700	128590910	5690	5680	5690	5680	274
534	20231214	100600	127032050	5670	5670	5670	5670	5
535	20231214	100500	127003700	5680	5680	5680	5680	2
536	20231214	100400	126992340	5680	5680	5680	5680	14
537	20231214	100300	126912820	5690	5690	5690	5690	0
538	20231214	100200	126912820	5690	5690	5690	5690	0
539	20231214	100100	126912820	5690	5690	5690	5690	18
540	20231214	100000	126810400	5690	5690	5690	5690	2
541	20231214	095900	126799020	5680	5680	5690	5670	1547
542	20231214	095800	118005980	5690	5690	5690	5690	1
543	20231214	095700	118000290	5690	5690	5690	5690	1
544	20231214	095600	117994600	5690	5690	5690	5690	3
545	20231214	095500	117977530	5670	5690	5690	5670	150
546	20231214	095400	117126710	5700	5700	5700	5700	0
547	20231214	095300	117126710	5700	5700	5700	5700	0
548	20231214	095200	117126710	5700	5700	5700	5700	0
549	20231214	095100	117126710	5700	5700	5700	5700	0
550	20231214	095000	117126710	5700	5700	5700	5700	0
551	20231214	094900	117126710	5700	5700	5700	5700	1
552	20231214	094800	117121010	5690	5700	5700	5690	159
553	20231214	094700	116216120	5700	5700	5700	5700	40
554	20231214	094600	115988120	5700	5700	5710	5700	332
555	20231214	094500	114095410	5710	5690	5710	5690	853
556	20231214	094400	109241770	5680	5670	5690	5670	263
557	20231214	094300	107749400	5670	5680	5680	5670	1517
558	20231214	094200	99147530	5690	5690	5690	5690	107
559	20231214	094100	98538700	5710	5710	5710	5710	0
560	20231214	094000	98538700	5710	5710	5710	5710	0
561	20231214	093900	98538700	5710	5710	5710	5710	0
562	20231214	093800	98538700	5710	5700	5710	5700	3
563	20231214	093700	98521590	5700	5700	5700	5700	0
564	20231214	093600	98521590	5700	5700	5700	5700	0
565	20231214	093500	98521590	5700	5700	5700	5700	113
566	20231214	093400	97877490	5700	5700	5700	5700	154
567	20231214	093300	96999690	5700	5700	5700	5700	1
568	20231214	093200	96993990	5700	5700	5700	5700	58
569	20231214	093100	96663390	5700	5690	5700	5690	1437
570	20231214	093000	88486850	5710	5700	5710	5700	105
571	20231214	092900	87888300	5700	5700	5700	5700	20
572	20231214	092800	87774300	5700	5700	5700	5700	0
573	20231214	092700	87774300	5700	5700	5700	5700	2736
574	20231214	092600	72179100	5700	5700	5700	5700	0
575	20231214	092500	72179100	5700	5700	5700	5700	40
576	20231214	092400	71951100	5700	5700	5700	5700	64
577	20231214	092300	71586300	5710	5700	5710	5700	508
578	20231214	092200	68690620	5700	5710	5710	5700	681
579	20231214	092100	64808730	5730	5730	5730	5730	0
580	20231214	092000	64808730	5730	5730	5730	5710	502
581	20231214	091900	61942270	5710	5710	5710	5710	838
582	20231214	091800	57157290	5710	5710	5710	5710	0
583	20231214	091700	57157290	5710	5710	5710	5710	100
584	20231214	091600	56586290	5710	5720	5720	5710	338
585	20231214	091500	54656300	5730	5730	5730	5730	0
586	20231214	091400	54656300	5730	5730	5730	5730	0
587	20231214	091300	54656300	5730	5730	5730	5730	0
588	20231214	091200	54656300	5730	5720	5730	5720	4
589	20231214	091100	54633410	5700	5720	5720	5700	350
590	20231214	091000	52636840	5720	5720	5720	5720	923
591	20231214	090900	47357280	5720	5720	5720	5720	153
592	20231214	090800	46482120	5710	5710	5710	5710	19
593	20231214	090700	46373630	5730	5720	5730	5700	1002
594	20231214	090600	40660090	5720	5720	5720	5720	30
595	20231214	090500	40488490	5730	5730	5730	5730	6
596	20231214	090400	40454110	5730	5730	5730	5730	1
597	20231214	090300	40448380	5730	5730	5730	5730	2011
598	20231214	090200	28925350	5710	5710	5710	5710	60
599	20231214	090100	28582750	5750	5750	5750	5750	1
600	20231214	090000	28577000	5760	5680	5760	5680	5029