KissMeData/357880/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211300	263195080	5850	5850	5850	5850	310
3	20231214	211200	263195080	5850	5850	5850	5850	0
4	20231214	211100	263195080	5850	5850	5850	5850	0
5	20231214	211000	263195080	5850	5850	5850	5850	0
6	20231214	210900	263195080	5850	5850	5850	5850	0
7	20231214	210800	263195080	5850	5850	5850	5850	0
8	20231214	210700	263195080	5850	5850	5850	5850	0
9	20231214	210600	263195080	5850	5850	5850	5850	0
10	20231214	210500	263195080	5850	5850	5850	5850	0
11	20231214	210400	263195080	5850	5850	5850	5850	0
12	20231214	210300	263195080	5850	5850	5850	5850	0
13	20231214	210200	263195080	5850	5850	5850	5850	0
14	20231214	210100	263195080	5850	5850	5850	5850	0
15	20231214	210000	263195080	5850	5850	5850	5850	0
16	20231214	205900	263195080	5850	5850	5850	5850	0
17	20231214	205800	263195080	5850	5850	5850	5850	0
18	20231214	205700	263195080	5850	5850	5850	5850	0
19	20231214	205600	263195080	5850	5850	5850	5850	0
20	20231214	205500	263195080	5850	5850	5850	5850	0
21	20231214	205400	263195080	5850	5850	5850	5850	0
22	20231214	205300	263195080	5850	5850	5850	5850	0
23	20231214	205200	263195080	5850	5850	5850	5850	0
24	20231214	205100	263195080	5850	5850	5850	5850	0
25	20231214	205000	263195080	5850	5850	5850	5850	0
26	20231214	204900	263195080	5850	5850	5850	5850	0
27	20231214	204800	263195080	5850	5850	5850	5850	0
28	20231214	204700	263195080	5850	5850	5850	5850	0
29	20231214	204600	263195080	5850	5850	5850	5850	0
30	20231214	204500	263195080	5850	5850	5850	5850	0
31	20231214	204400	263195080	5850	5850	5850	5850	0
32	20231214	204300	263195080	5850	5850	5850	5850	310
33	20231214	204200	263195080	5850	5850	5850	5850	0
34	20231214	204100	263195080	5850	5850	5850	5850	0
35	20231214	204000	263195080	5850	5850	5850	5850	0
36	20231214	203900	263195080	5850	5850	5850	5850	0
37	20231214	203800	263195080	5850	5850	5850	5850	0
38	20231214	203700	263195080	5850	5850	5850	5850	0
39	20231214	203600	263195080	5850	5850	5850	5850	0
40	20231214	203500	263195080	5850	5850	5850	5850	0
41	20231214	203400	263195080	5850	5850	5850	5850	0
42	20231214	203300	263195080	5850	5850	5850	5850	0
43	20231214	203200	263195080	5850	5850	5850	5850	0
44	20231214	203100	263195080	5850	5850	5850	5850	0
45	20231214	203000	263195080	5850	5850	5850	5850	0
46	20231214	202900	263195080	5850	5850	5850	5850	0
47	20231214	202800	263195080	5850	5850	5850	5850	0
48	20231214	202700	263195080	5850	5850	5850	5850	0
49	20231214	202600	263195080	5850	5850	5850	5850	0
50	20231214	202500	263195080	5850	5850	5850	5850	0
51	20231214	202400	263195080	5850	5850	5850	5850	0
52	20231214	202300	263195080	5850	5850	5850	5850	0
53	20231214	202200	263195080	5850	5850	5850	5850	0
54	20231214	202100	263195080	5850	5850	5850	5850	0
55	20231214	202000	263195080	5850	5850	5850	5850	0
56	20231214	201900	263195080	5850	5850	5850	5850	0
57	20231214	201800	263195080	5850	5850	5850	5850	0
58	20231214	201700	263195080	5850	5850	5850	5850	0
59	20231214	201600	263195080	5850	5850	5850	5850	0
60	20231214	201500	263195080	5850	5850	5850	5850	0
61	20231214	201400	263195080	5850	5850	5850	5850	0
62	20231214	201300	263195080	5850	5850	5850	5850	310
63	20231214	201200	263195080	5850	5850	5850	5850	0
64	20231214	201100	263195080	5850	5850	5850	5850	0
65	20231214	201000	263195080	5850	5850	5850	5850	0
66	20231214	200900	263195080	5850	5850	5850	5850	0
67	20231214	200800	263195080	5850	5850	5850	5850	0
68	20231214	200700	263195080	5850	5850	5850	5850	0
69	20231214	200600	263195080	5850	5850	5850	5850	0
70	20231214	200500	263195080	5850	5850	5850	5850	0
71	20231214	200400	263195080	5850	5850	5850	5850	0
72	20231214	200300	263195080	5850	5850	5850	5850	0
73	20231214	200200	263195080	5850	5850	5850	5850	0
74	20231214	200100	263195080	5850	5850	5850	5850	0
75	20231214	200000	263195080	5850	5850	5850	5850	0
76	20231214	195900	263195080	5850	5850	5850	5850	0
77	20231214	195800	263195080	5850	5850	5850	5850	0
78	20231214	195700	263195080	5850	5850	5850	5850	0
79	20231214	195600	263195080	5850	5850	5850	5850	0
80	20231214	195500	263195080	5850	5850	5850	5850	0
81	20231214	195400	263195080	5850	5850	5850	5850	0
82	20231214	195300	263195080	5850	5850	5850	5850	0
83	20231214	195200	263195080	5850	5850	5850	5850	0
84	20231214	195100	263195080	5850	5850	5850	5850	0
85	20231214	195000	263195080	5850	5850	5850	5850	0
86	20231214	194900	263195080	5850	5850	5850	5850	0
87	20231214	194800	263195080	5850	5850	5850	5850	0
88	20231214	194700	263195080	5850	5850	5850	5850	0
89	20231214	194600	263195080	5850	5850	5850	5850	0
90	20231214	194500	263195080	5850	5850	5850	5850	0
91	20231214	194400	263195080	5850	5850	5850	5850	0
92	20231214	194300	263195080	5850	5850	5850	5850	310
93	20231214	194200	263195080	5850	5850	5850	5850	0
94	20231214	194100	263195080	5850	5850	5850	5850	0
95	20231214	194000	263195080	5850	5850	5850	5850	0
96	20231214	193900	263195080	5850	5850	5850	5850	0
97	20231214	193800	263195080	5850	5850	5850	5850	0
98	20231214	193700	263195080	5850	5850	5850	5850	0
99	20231214	193600	263195080	5850	5850	5850	5850	0
100	20231214	193500	263195080	5850	5850	5850	5850	0
101	20231214	193400	263195080	5850	5850	5850	5850	0
102	20231214	193300	263195080	5850	5850	5850	5850	0
103	20231214	193200	263195080	5850	5850	5850	5850	0
104	20231214	193100	263195080	5850	5850	5850	5850	0
105	20231214	193000	263195080	5850	5850	5850	5850	0
106	20231214	192900	263195080	5850	5850	5850	5850	0
107	20231214	192800	263195080	5850	5850	5850	5850	0
108	20231214	192700	263195080	5850	5850	5850	5850	0
109	20231214	192600	263195080	5850	5850	5850	5850	0
110	20231214	192500	263195080	5850	5850	5850	5850	0
111	20231214	192400	263195080	5850	5850	5850	5850	0
112	20231214	192300	263195080	5850	5850	5850	5850	0
113	20231214	192200	263195080	5850	5850	5850	5850	0
114	20231214	192100	263195080	5850	5850	5850	5850	0
115	20231214	192000	263195080	5850	5850	5850	5850	0
116	20231214	191900	263195080	5850	5850	5850	5850	0
117	20231214	191800	263195080	5850	5850	5850	5850	0
118	20231214	191700	263195080	5850	5850	5850	5850	0
119	20231214	191600	263195080	5850	5850	5850	5850	0
120	20231214	191500	263195080	5850	5850	5850	5850	0
121	20231214	191400	263195080	5850	5850	5850	5850	0
122	20231214	191300	263195080	5850	5850	5850	5850	310
123	20231214	191200	263195080	5850	5850	5850	5850	0
124	20231214	191100	263195080	5850	5850	5850	5850	0
125	20231214	191000	263195080	5850	5850	5850	5850	0
126	20231214	190900	263195080	5850	5850	5850	5850	0
127	20231214	190800	263195080	5850	5850	5850	5850	0
128	20231214	190700	263195080	5850	5850	5850	5850	0
129	20231214	190600	263195080	5850	5850	5850	5850	0
130	20231214	190500	263195080	5850	5850	5850	5850	0
131	20231214	190400	263195080	5850	5850	5850	5850	0
132	20231214	190300	263195080	5850	5850	5850	5850	0
133	20231214	190200	263195080	5850	5850	5850	5850	0
134	20231214	190100	263195080	5850	5850	5850	5850	0
135	20231214	190000	263195080	5850	5850	5850	5850	0
136	20231214	185900	263195080	5850	5850	5850	5850	0
137	20231214	185800	263195080	5850	5850	5850	5850	0
138	20231214	185700	263195080	5850	5850	5850	5850	0
139	20231214	185600	263195080	5850	5850	5850	5850	0
140	20231214	185500	263195080	5850	5850	5850	5850	0
141	20231214	185400	263195080	5850	5850	5850	5850	0
142	20231214	185300	263195080	5850	5850	5850	5850	0
143	20231214	185200	263195080	5850	5850	5850	5850	0
144	20231214	185100	263195080	5850	5850	5850	5850	0
145	20231214	185000	263195080	5850	5850	5850	5850	0
146	20231214	184900	263195080	5850	5850	5850	5850	0
147	20231214	184800	263195080	5850	5850	5850	5850	0
148	20231214	184700	263195080	5850	5850	5850	5850	0
149	20231214	184600	263195080	5850	5850	5850	5850	0
150	20231214	184500	263195080	5850	5850	5850	5850	0
151	20231214	184400	263195080	5850	5850	5850	5850	0
152	20231214	184300	263195080	5850	5850	5850	5850	310
153	20231214	184200	263195080	5850	5850	5850	5850	0
154	20231214	184100	263195080	5850	5850	5850	5850	0
155	20231214	184000	263195080	5850	5850	5850	5850	0
156	20231214	183900	263195080	5850	5850	5850	5850	0
157	20231214	183800	263195080	5850	5850	5850	5850	0
158	20231214	183700	263195080	5850	5850	5850	5850	0
159	20231214	183600	263195080	5850	5850	5850	5850	0
160	20231214	183500	263195080	5850	5850	5850	5850	0
161	20231214	183400	263195080	5850	5850	5850	5850	0
162	20231214	183300	263195080	5850	5850	5850	5850	0
163	20231214	183200	263195080	5850	5850	5850	5850	0
164	20231214	183100	263195080	5850	5850	5850	5850	0
165	20231214	183000	263195080	5850	5850	5850	5850	0
166	20231214	182900	263195080	5850	5850	5850	5850	0
167	20231214	182800	263195080	5850	5850	5850	5850	0
168	20231214	182700	263195080	5850	5850	5850	5850	0
169	20231214	182600	263195080	5850	5850	5850	5850	0
170	20231214	182500	263195080	5850	5850	5850	5850	0
171	20231214	182400	263195080	5850	5850	5850	5850	0
172	20231214	182300	263195080	5850	5850	5850	5850	0
173	20231214	182200	263195080	5850	5850	5850	5850	0
174	20231214	182100	263195080	5850	5850	5850	5850	0
175	20231214	182000	263195080	5850	5850	5850	5850	0
176	20231214	181900	263195080	5850	5850	5850	5850	0
177	20231214	181800	263195080	5850	5850	5850	5850	0
178	20231214	181700	263195080	5850	5850	5850	5850	0
179	20231214	181600	263195080	5850	5850	5850	5850	0
180	20231214	181500	263195080	5850	5850	5850	5850	0
181	20231214	181400	263195080	5850	5850	5850	5850	0
182	20231214	181300	263195080	5850	5850	5850	5850	310
183	20231214	181200	263195080	5850	5850	5850	5850	0
184	20231214	181100	263195080	5850	5850	5850	5850	0
185	20231214	181000	263195080	5850	5850	5850	5850	0
186	20231214	180900	263195080	5850	5850	5850	5850	0
187	20231214	180800	263195080	5850	5850	5850	5850	0
188	20231214	180700	263195080	5850	5850	5850	5850	0
189	20231214	180600	263195080	5850	5850	5850	5850	0
190	20231214	180500	263195080	5850	5850	5850	5850	0
191	20231214	180400	263195080	5850	5850	5850	5850	0
192	20231214	180300	263195080	5850	5850	5850	5850	0
193	20231214	180200	263195080	5850	5850	5850	5850	0
194	20231214	180100	263195080	5850	5850	5850	5850	0
195	20231214	180000	263195080	5850	5850	5850	5850	0
196	20231214	175900	263195080	5850	5850	5850	5850	0
197	20231214	175800	263195080	5850	5850	5850	5850	0
198	20231214	175700	263195080	5850	5850	5850	5850	0
199	20231214	175600	263195080	5850	5850	5850	5850	0
200	20231214	175500	263195080	5850	5850	5850	5850	0
201	20231214	175400	263195080	5850	5850	5850	5850	0
202	20231214	175300	263195080	5850	5850	5850	5850	0
203	20231214	175200	263195080	5850	5850	5850	5850	0
204	20231214	175100	263195080	5850	5850	5850	5850	0
205	20231214	175000	263195080	5850	5850	5850	5850	0
206	20231214	174900	263195080	5850	5850	5850	5850	0
207	20231214	174800	263195080	5850	5850	5850	5850	0
208	20231214	174700	263195080	5850	5850	5850	5850	0
209	20231214	174600	263195080	5850	5850	5850	5850	0
210	20231214	174500	263195080	5850	5850	5850	5850	0
211	20231214	174400	263195080	5850	5850	5850	5850	0
212	20231214	174300	263195080	5850	5850	5850	5850	310
213	20231214	174200	263195080	5850	5850	5850	5850	0
214	20231214	174100	263195080	5850	5850	5850	5850	0
215	20231214	174000	263195080	5850	5850	5850	5850	0
216	20231214	173900	263195080	5850	5850	5850	5850	0
217	20231214	173800	263195080	5850	5850	5850	5850	0
218	20231214	173700	263195080	5850	5850	5850	5850	0
219	20231214	173600	263195080	5850	5850	5850	5850	0
220	20231214	173500	263195080	5850	5850	5850	5850	0
221	20231214	173400	263195080	5850	5850	5850	5850	0
222	20231214	173300	263195080	5850	5850	5850	5850	0
223	20231214	173200	263195080	5850	5850	5850	5850	0
224	20231214	173100	263195080	5850	5850	5850	5850	0
225	20231214	173000	263195080	5850	5850	5850	5850	0
226	20231214	172900	263195080	5850	5850	5850	5850	0
227	20231214	172800	263195080	5850	5850	5850	5850	0
228	20231214	172700	263195080	5850	5850	5850	5850	0
229	20231214	172600	263195080	5850	5850	5850	5850	0
230	20231214	172500	263195080	5850	5850	5850	5850	0
231	20231214	172400	263195080	5850	5850	5850	5850	0
232	20231214	172300	263195080	5850	5850	5850	5850	0
233	20231214	172200	263195080	5850	5850	5850	5850	0
234	20231214	172100	263195080	5850	5850	5850	5850	0
235	20231214	172000	263195080	5850	5850	5850	5850	0
236	20231214	171900	263195080	5850	5850	5850	5850	0
237	20231214	171800	263195080	5850	5850	5850	5850	0
238	20231214	171700	263195080	5850	5850	5850	5850	0
239	20231214	171600	263195080	5850	5850	5850	5850	0
240	20231214	171500	263195080	5850	5850	5850	5850	0
241	20231214	171400	263195080	5850	5850	5850	5850	0
242	20231214	171300	263195080	5850	5850	5850	5850	310
243	20231214	171200	263195080	5850	5850	5850	5850	0
244	20231214	171100	263195080	5850	5850	5850	5850	0
245	20231214	171000	263195080	5850	5850	5850	5850	0
246	20231214	170900	263195080	5850	5850	5850	5850	0
247	20231214	170800	263195080	5850	5850	5850	5850	0
248	20231214	170700	263195080	5850	5850	5850	5850	0
249	20231214	170600	263195080	5850	5850	5850	5850	0
250	20231214	170500	263195080	5850	5850	5850	5850	0
251	20231214	170400	263195080	5850	5850	5850	5850	0
252	20231214	170300	263195080	5850	5850	5850	5850	0
253	20231214	170200	263195080	5850	5850	5850	5850	0
254	20231214	170100	263195080	5850	5850	5850	5850	0
255	20231214	170000	263195080	5850	5850	5850	5850	0
256	20231214	165900	263195080	5850	5850	5850	5850	0
257	20231214	165800	263195080	5850	5850	5850	5850	0
258	20231214	165700	263195080	5850	5850	5850	5850	0
259	20231214	165600	263195080	5850	5850	5850	5850	0
260	20231214	165500	263195080	5850	5850	5850	5850	0
261	20231214	165400	263195080	5850	5850	5850	5850	0
262	20231214	165300	263195080	5850	5850	5850	5850	0
263	20231214	165200	263195080	5850	5850	5850	5850	0
264	20231214	165100	263195080	5850	5850	5850	5850	0
265	20231214	165000	263195080	5850	5850	5850	5850	0
266	20231214	164900	263195080	5850	5850	5850	5850	0
267	20231214	164800	263195080	5850	5850	5850	5850	0
268	20231214	164700	263195080	5850	5850	5850	5850	0
269	20231214	164600	263195080	5850	5850	5850	5850	0
270	20231214	164500	263195080	5850	5850	5850	5850	0
271	20231214	164400	263195080	5850	5850	5850	5850	0
272	20231214	164300	263195080	5850	5850	5850	5850	310
273	20231214	164200	263195080	5850	5850	5850	5850	0
274	20231214	164100	263195080	5850	5850	5850	5850	0
275	20231214	164000	263195080	5850	5850	5850	5850	0
276	20231214	163900	263195080	5850	5850	5850	5850	0
277	20231214	163800	263195080	5850	5850	5850	5850	0
278	20231214	163700	263195080	5850	5850	5850	5850	0
279	20231214	163600	263195080	5850	5850	5850	5850	0
280	20231214	163500	263195080	5850	5850	5850	5850	0
281	20231214	163400	263195080	5850	5850	5850	5850	0
282	20231214	163300	263195080	5850	5850	5850	5850	0
283	20231214	163200	263195080	5850	5850	5850	5850	0
284	20231214	163100	263195080	5850	5850	5850	5850	0
285	20231214	163000	263195080	5850	5850	5850	5850	0
286	20231214	162900	263195080	5850	5850	5850	5850	0
287	20231214	162800	263195080	5850	5850	5850	5850	0
288	20231214	162700	263195080	5850	5850	5850	5850	0
289	20231214	162600	263195080	5850	5850	5850	5850	0
290	20231214	162500	263195080	5850	5850	5850	5850	0
291	20231214	162400	263195080	5850	5850	5850	5850	0
292	20231214	162300	263195080	5850	5850	5850	5850	0
293	20231214	162200	263195080	5850	5850	5850	5850	0
294	20231214	162100	263195080	5850	5850	5850	5850	0
295	20231214	162000	263195080	5850	5850	5850	5850	0
296	20231214	161900	263195080	5850	5850	5850	5850	0
297	20231214	161800	263195080	5850	5850	5850	5850	0
298	20231214	161700	263195080	5850	5850	5850	5850	0
299	20231214	161600	263195080	5850	5850	5850	5850	0
300	20231214	161500	263195080	5850	5850	5850	5850	0
301	20231214	161400	263195080	5850	5850	5850	5850	0
302	20231214	161300	263195080	5850	5850	5850	5850	310
303	20231214	161200	263195080	5850	5850	5850	5850	0
304	20231214	161100	263195080	5850	5850	5850	5850	0
305	20231214	161000	263195080	5850	5850	5850	5850	0
306	20231214	160900	263195080	5850	5850	5850	5850	0
307	20231214	160800	263195080	5850	5850	5850	5850	0
308	20231214	160700	263195080	5850	5850	5850	5850	0
309	20231214	160600	263195080	5850	5850	5850	5850	0
310	20231214	160500	263195080	5850	5850	5850	5850	0
311	20231214	160400	263195080	5850	5850	5850	5850	0
312	20231214	160300	263195080	5850	5850	5850	5850	0
313	20231214	160200	263195080	5850	5850	5850	5850	0
314	20231214	160100	263195080	5850	5850	5850	5850	0
315	20231214	160000	263195080	5850	5850	5850	5850	0
316	20231214	155900	263195080	5850	5850	5850	5850	0
317	20231214	155800	263195080	5850	5850	5850	5850	0
318	20231214	155700	263195080	5850	5850	5850	5850	0
319	20231214	155600	263195080	5850	5850	5850	5850	0
320	20231214	155500	263195080	5850	5850	5850	5850	0
321	20231214	155400	263195080	5850	5850	5850	5850	0
322	20231214	155300	263195080	5850	5850	5850	5850	0
323	20231214	155200	263195080	5850	5850	5850	5850	0
324	20231214	155100	263195080	5850	5850	5850	5850	0
325	20231214	155000	263195080	5850	5850	5850	5850	0
326	20231214	154900	263195080	5850	5850	5850	5850	0
327	20231214	154800	263195080	5850	5850	5850	5850	0
328	20231214	154700	263195080	5850	5850	5850	5850	0
329	20231214	154600	263195080	5850	5850	5850	5850	0
330	20231214	154500	263195080	5850	5850	5850	5850	0
331	20231214	154400	263195080	5850	5850	5850	5850	0
332	20231214	154300	263195080	5850	5850	5850	5850	310
333	20231214	154200	263195080	5850	5850	5850	5850	0
334	20231214	154100	263195080	5850	5850	5850	5850	0
335	20231214	154000	263195080	5850	5850	5850	5850	0
336	20231214	153900	263195080	5850	5850	5850	5850	0
337	20231214	153800	263195080	5850	5850	5850	5850	0
338	20231214	153700	263195080	5850	5850	5850	5850	0
339	20231214	153600	263195080	5850	5850	5850	5850	0
340	20231214	153500	263195080	5850	5850	5850	5850	0
341	20231214	153400	263195080	5850	5850	5850	5850	0
342	20231214	153300	263195080	5850	5850	5850	5850	0
343	20231214	153200	263195080	5850	5850	5850	5850	0
344	20231214	153100	263195080	5850	5850	5850	5850	0
345	20231214	153000	263195080	5850	5850	5850	5850	310
346	20231214	152900	261381580	5780	5780	5780	5780	0
347	20231214	152800	261381580	5780	5780	5780	5780	0
348	20231214	152700	261381580	5780	5780	5780	5780	0
349	20231214	152600	261381580	5780	5780	5780	5780	0
350	20231214	152500	261381580	5780	5780	5780	5780	0
351	20231214	152400	261381580	5780	5780	5780	5780	0
352	20231214	152300	261381580	5780	5780	5780	5780	0
353	20231214	152200	261381580	5780	5780	5780	5780	0
354	20231214	152100	261381580	5780	5780	5780	5780	0
355	20231214	152000	261381580	5780	5780	5780	5780	0
356	20231214	151900	261381580	5780	5780	5780	5780	60
357	20231214	151800	261034780	5780	5790	5790	5780	151
358	20231214	151700	260161990	5780	5780	5780	5780	0
359	20231214	151600	260161990	5780	5780	5780	5780	20
360	20231214	151500	260046390	5770	5770	5770	5770	0
361	20231214	151400	260046390	5770	5770	5770	5770	0
362	20231214	151300	260046390	5770	5770	5770	5770	0
363	20231214	151200	260046390	5770	5770	5770	5770	76
364	20231214	151100	259607870	5770	5770	5770	5770	0
365	20231214	151000	259607870	5770	5770	5770	5770	0
366	20231214	150900	259607870	5770	5770	5770	5770	225
367	20231214	150800	258309620	5770	5770	5770	5770	485
368	20231214	150700	255511170	5770	5770	5770	5770	564
369	20231214	150600	252256890	5770	5770	5770	5770	0
370	20231214	150500	252256890	5770	5770	5770	5770	31
371	20231214	150400	252078020	5770	5770	5770	5770	271
372	20231214	150300	250514350	5770	5770	5770	5770	0
373	20231214	150200	250514350	5770	5770	5770	5770	10
374	20231214	150100	250456650	5780	5780	5780	5780	0
375	20231214	150000	250456650	5780	5780	5780	5780	0
376	20231214	145900	250456650	5780	5780	5780	5780	0
377	20231214	145800	250456650	5780	5780	5780	5780	0
378	20231214	145700	250456650	5780	5780	5780	5780	2
379	20231214	145600	250445090	5780	5770	5780	5770	83
380	20231214	145500	249965850	5770	5770	5770	5770	0
381	20231214	145400	249965850	5770	5760	5770	5760	16
382	20231214	145300	249873680	5770	5770	5770	5770	0
383	20231214	145200	249873680	5770	5770	5770	5770	500
384	20231214	145100	246988680	5770	5770	5770	5770	0
385	20231214	145000	246988680	5770	5770	5770	5770	9
386	20231214	144900	246936750	5770	5770	5770	5770	0
387	20231214	144800	246936750	5770	5770	5770	5770	1
388	20231214	144700	246930980	5760	5760	5760	5760	0
389	20231214	144600	246930980	5760	5760	5760	5760	0
390	20231214	144500	246930980	5760	5760	5760	5760	0
391	20231214	144400	246930980	5760	5760	5760	5760	0
392	20231214	144300	246930980	5760	5760	5760	5760	0
393	20231214	144200	246930980	5760	5760	5760	5760	0
394	20231214	144100	246930980	5760	5760	5760	5760	0
395	20231214	144000	246930980	5760	5760	5760	5760	23
396	20231214	143900	246798500	5760	5760	5760	5760	0
397	20231214	143800	246798500	5760	5760	5760	5760	1
398	20231214	143700	246792740	5760	5760	5760	5760	1
399	20231214	143600	246786980	5760	5760	5760	5760	0
400	20231214	143500	246786980	5760	5760	5760	5760	50
401	20231214	143400	246498980	5760	5760	5760	5760	0
402	20231214	143300	246498980	5760	5760	5760	5760	1
403	20231214	143200	246493220	5760	5760	5760	5760	0
404	20231214	143100	246493220	5760	5760	5760	5760	400
405	20231214	143000	244189220	5760	5760	5760	5760	0
406	20231214	142900	244189220	5760	5780	5780	5760	400
407	20231214	142800	241883960	5800	5800	5800	5800	0
408	20231214	142700	241883960	5800	5800	5800	5800	1
409	20231214	142600	241878160	5800	5800	5800	5800	0
410	20231214	142500	241878160	5800	5800	5800	5800	1
411	20231214	142400	241872360	5780	5780	5780	5780	0
412	20231214	142300	241872360	5780	5780	5780	5780	0
413	20231214	142200	241872360	5780	5780	5780	5780	0
414	20231214	142100	241872360	5780	5780	5780	5780	0
415	20231214	142000	241872360	5780	5780	5780	5780	0
416	20231214	141900	241872360	5780	5780	5780	5780	0
417	20231214	141800	241872360	5780	5780	5780	5780	0
418	20231214	141700	241872360	5780	5780	5780	5780	0
419	20231214	141600	241872360	5780	5780	5780	5780	0
420	20231214	141500	241872360	5780	5780	5780	5780	0
421	20231214	141400	241872360	5780	5780	5780	5780	0
422	20231214	141300	241872360	5780	5780	5780	5780	0
423	20231214	141200	241872360	5780	5780	5780	5780	0
424	20231214	141100	241872360	5780	5780	5780	5780	23
425	20231214	141000	241739420	5780	5780	5780	5780	30
426	20231214	140900	241566020	5780	5780	5780	5780	339
427	20231214	140800	239606600	5800	5800	5800	5800	0
428	20231214	140700	239606600	5800	5800	5800	5800	0
429	20231214	140600	239606600	5800	5800	5800	5800	0
430	20231214	140500	239606600	5800	5800	5800	5800	0
431	20231214	140400	239606600	5800	5800	5800	5800	5
432	20231214	140300	239577600	5780	5780	5780	5780	0
433	20231214	140200	239577600	5780	5780	5780	5780	0
434	20231214	140100	239577600	5780	5780	5780	5780	72
435	20231214	140000	239161440	5760	5760	5760	5760	0
436	20231214	135900	239161440	5760	5770	5770	5760	333
437	20231214	135800	237242860	5780	5780	5780	5780	0
438	20231214	135700	237242860	5780	5780	5780	5780	0
439	20231214	135600	237242860	5780	5780	5780	5780	100
440	20231214	135500	236664860	5770	5770	5770	5770	0
441	20231214	135400	236664860	5770	5770	5770	5770	710
442	20231214	135300	232568160	5780	5780	5780	5780	318
443	20231214	135200	230730120	5780	5780	5780	5780	0
444	20231214	135100	230730120	5780	5780	5780	5780	0
445	20231214	135000	230730120	5780	5780	5780	5780	0
446	20231214	134900	230730120	5780	5780	5780	5780	0
447	20231214	134800	230730120	5780	5780	5780	5780	0
448	20231214	134700	230730120	5780	5780	5780	5780	0
449	20231214	134600	230730120	5780	5780	5780	5780	0
450	20231214	134500	230730120	5780	5780	5780	5780	0
451	20231214	134400	230730120	5780	5780	5780	5780	0
452	20231214	134300	230730120	5780	5780	5780	5780	2
453	20231214	134200	230718560	5780	5780	5780	5780	0
454	20231214	134100	230718560	5780	5780	5780	5780	1
455	20231214	134000	230712780	5790	5790	5790	5790	20
456	20231214	133900	230596980	5800	5800	5800	5800	0
457	20231214	133800	230596980	5800	5800	5800	5800	0
458	20231214	133700	230596980	5800	5800	5800	5800	10
459	20231214	133600	230538980	5810	5810	5810	5810	0
460	20231214	133500	230538980	5810	5810	5810	5810	0
461	20231214	133400	230538980	5810	5800	5810	5800	4
462	20231214	133300	230515760	5780	5780	5780	5780	0
463	20231214	133200	230515760	5780	5780	5780	5780	0
464	20231214	133100	230515760	5780	5780	5780	5780	0
465	20231214	133000	230515760	5780	5780	5780	5780	0
466	20231214	132900	230515760	5780	5780	5780	5780	0
467	20231214	132800	230515760	5780	5790	5790	5780	10
468	20231214	132700	230457920	5810	5810	5810	5810	0
469	20231214	132600	230457920	5810	5810	5810	5810	2
470	20231214	132500	230446300	5810	5810	5810	5810	2
471	20231214	132400	230434680	5810	5810	5810	5810	49
472	20231214	132300	230149990	5890	5800	5890	5800	1005
473	20231214	132200	224258820	5800	5800	5800	5800	1
474	20231214	132100	224253020	5850	5850	5850	5850	0
475	20231214	132000	224253020	5850	5850	5850	5850	0
476	20231214	131900	224253020	5850	5850	5850	5850	0
477	20231214	131800	224253020	5850	5850	5850	5850	0
478	20231214	131700	224253020	5850	5850	5850	5850	7
479	20231214	131600	224212070	5850	5770	5850	5770	908
480	20231214	131500	218964490	5770	5770	5770	5770	5
481	20231214	131400	218935640	5770	5770	5770	5770	0
482	20231214	131300	218935640	5770	5770	5770	5770	0
483	20231214	131200	218935640	5770	5770	5770	5770	200
484	20231214	131100	217781640	5770	5770	5770	5770	0
485	20231214	131000	217781640	5770	5750	5770	5750	2
486	20231214	130900	217770120	5760	5760	5760	5760	2
487	20231214	130800	217758600	5760	5760	5760	5760	77
488	20231214	130700	217315080	5760	5760	5760	5760	0
489	20231214	130600	217315080	5760	5760	5760	5760	223
490	20231214	130500	216030600	5760	5760	5760	5760	0
491	20231214	130400	216030600	5760	5760	5760	5760	99
492	20231214	130300	215460360	5760	5740	5760	5740	2
493	20231214	130200	215448860	5750	5750	5750	5750	0
494	20231214	130100	215448860	5750	5750	5750	5750	0
495	20231214	130000	215448860	5750	5750	5750	5750	0
496	20231214	125900	215448860	5750	5750	5750	5750	0
497	20231214	125800	215448860	5750	5750	5750	5750	0
498	20231214	125700	215448860	5750	5750	5750	5750	0
499	20231214	125600	215448860	5750	5750	5750	5750	0
500	20231214	125500	215448860	5750	5750	5750	5750	0
501	20231214	125400	215448860	5750	5750	5750	5750	150
502	20231214	125300	214586360	5740	5740	5740	5740	200
503	20231214	125200	213438360	5730	5730	5730	5730	0
504	20231214	125100	213438360	5730	5730	5740	5730	185
505	20231214	125000	212377610	5730	5740	5740	5730	140
506	20231214	124900	211575110	5740	5740	5740	5740	400
507	20231214	124800	209279110	5750	5750	5750	5750	0
508	20231214	124700	209279110	5750	5750	5750	5750	4
509	20231214	124600	209256110	5750	5750	5750	5750	500
510	20231214	124500	206381110	5740	5740	5740	5740	1
511	20231214	124400	206375370	5740	5740	5740	5740	2
512	20231214	124300	206363890	5720	5750	5750	5720	52
513	20231214	124200	206064950	5750	5750	5750	5750	0
514	20231214	124100	206064950	5750	5750	5750	5750	9
515	20231214	124000	206013200	5750	5750	5750	5750	1
516	20231214	123900	206007450	5710	5710	5710	5710	0
517	20231214	123800	206007450	5710	5710	5710	5710	0
518	20231214	123700	206007450	5710	5710	5710	5710	0
519	20231214	123600	206007450	5710	5710	5710	5710	115
520	20231214	123500	205350800	5710	5750	5750	5710	612
521	20231214	123400	201856200	5750	5750	5750	5750	0
522	20231214	123300	201856200	5750	5750	5750	5750	100
523	20231214	123200	201281200	5750	5750	5750	5750	0
524	20231214	123100	201281200	5750	5730	5750	5730	13
525	20231214	123000	201206630	5720	5710	5740	5710	110
526	20231214	122900	200577330	5750	5750	5750	5750	0
527	20231214	122800	200577330	5750	5760	5760	5750	155
528	20231214	122700	199686030	5750	5750	5750	5750	0
529	20231214	122600	199686030	5750	5750	5750	5750	20
530	20231214	122500	199571030	5750	5770	5770	5500	13333
531	20231214	122400	123890740	5750	5750	5750	5750	0
532	20231214	122300	123890740	5750	5750	5750	5750	103
533	20231214	122200	123298490	5750	5750	5750	5750	0
534	20231214	122100	123298490	5750	5750	5750	5750	0
535	20231214	122000	123298490	5750	5760	5760	5750	487
536	20231214	121900	120498230	5750	5750	5750	5750	87
537	20231214	121800	119997980	5760	5750	5760	5750	106
538	20231214	121700	119388420	5770	5770	5770	5770	5
539	20231214	121600	119359570	5750	5750	5750	5750	0
540	20231214	121500	119359570	5750	5750	5750	5750	0
541	20231214	121400	119359570	5750	5750	5750	5750	0
542	20231214	121300	119359570	5750	5750	5750	5750	10
543	20231214	121200	119302070	5750	5750	5750	5750	0
544	20231214	121100	119302070	5750	5750	5750	5750	20
545	20231214	121000	119187070	5780	5780	5780	5780	0
546	20231214	120900	119187070	5780	5780	5780	5780	0
547	20231214	120800	119187070	5780	5780	5780	5780	0
548	20231214	120700	119187070	5780	5780	5780	5780	0
549	20231214	120600	119187070	5780	5780	5780	5780	2
550	20231214	120500	119175510	5780	5780	5780	5780	0
551	20231214	120400	119175510	5780	5780	5780	5780	0
552	20231214	120300	119175510	5780	5780	5780	5780	3
553	20231214	120200	119158170	5750	5750	5750	5750	587
554	20231214	120100	115782920	5750	5770	5770	5750	2011
555	20231214	120000	104199670	5770	5770	5770	5760	243
556	20231214	115900	102799770	5760	5770	5770	5760	683
557	20231214	115800	98865510	5770	5770	5770	5770	182
558	20231214	115700	97815370	5770	5770	5770	5770	0
559	20231214	115600	97815370	5770	5770	5770	5770	3
560	20231214	115500	97798060	5770	5780	5780	5770	1650
561	20231214	115400	88266530	5790	5790	5790	5790	0
562	20231214	115300	88266530	5790	5790	5790	5790	0
563	20231214	115200	88266530	5790	5790	5790	5790	0
564	20231214	115100	88266530	5790	5790	5790	5790	21
565	20231214	115000	88144940	5790	5800	5800	5790	512
566	20231214	114900	85180260	5790	5790	5790	5790	0
567	20231214	114800	85180260	5790	5790	5790	5790	0
568	20231214	114700	85180260	5790	5790	5790	5790	0
569	20231214	114600	85180260	5790	5790	5790	5790	0
570	20231214	114500	85180260	5790	5790	5790	5790	0
571	20231214	114400	85180260	5790	5790	5790	5790	2
572	20231214	114300	85168680	5790	5790	5790	5790	0
573	20231214	114200	85168680	5790	5790	5790	5790	0
574	20231214	114100	85168680	5790	5820	5820	5790	293
575	20231214	114000	83468760	5870	5870	5870	5870	9
576	20231214	113900	83415930	5870	5850	5870	5850	122
577	20231214	113800	82700230	5880	5880	5880	5880	0
578	20231214	113700	82700230	5880	5880	5880	5880	0
579	20231214	113600	82700230	5880	5880	5880	5880	0
580	20231214	113500	82700230	5880	5800	5880	5800	500
581	20231214	113400	79782580	5790	5790	5790	5790	0
582	20231214	113300	79782580	5790	5790	5790	5790	0
583	20231214	113200	79782580	5790	5790	5790	5790	0
584	20231214	113100	79782580	5790	5790	5790	5790	0
585	20231214	113000	79782580	5790	5790	5790	5790	0
586	20231214	112900	79782580	5790	5790	5790	5790	597
587	20231214	112800	76325950	5790	5790	5790	5790	0
588	20231214	112700	76325950	5790	5790	5790	5790	0
589	20231214	112600	76325950	5790	5790	5790	5790	0
590	20231214	112500	76325950	5790	5790	5790	5790	0
591	20231214	112400	76325950	5790	5790	5790	5790	0
592	20231214	112300	76325950	5790	5790	5790	5790	0
593	20231214	112200	76325950	5790	5790	5790	5790	67
594	20231214	112100	75938020	5810	5810	5810	5810	0
595	20231214	112000	75938020	5810	5810	5810	5810	1
596	20231214	111900	75932210	5800	5800	5800	5800	0
597	20231214	111800	75932210	5800	5800	5800	5800	987
598	20231214	111700	70207610	5820	5820	5820	5820	0
599	20231214	111600	70207610	5820	5820	5820	5820	0
600	20231214	111500	70207610	5820	5820	5820	5820	0
601	20231214	111400	70207610	5820	5820	5820	5820	1
602	20231214	111300	70201790	5810	5810	5810	5810	0
603	20231214	111200	70201790	5810	5810	5810	5810	100
604	20231214	111100	69620790	5810	5810	5810	5810	90
605	20231214	111000	69097890	5810	5810	5810	5810	0
606	20231214	110900	69097890	5810	5810	5810	5810	64
607	20231214	110800	68726050	5820	5820	5820	5820	0
608	20231214	110700	68726050	5820	5820	5820	5820	1
609	20231214	110600	68720230	5820	5820	5820	5820	2
610	20231214	110500	68708590	5850	5820	5850	5820	227
611	20231214	110400	67387420	5820	5820	5820	5820	74
612	20231214	110300	66956740	5820	5820	5820	5820	20
613	20231214	110200	66840340	5820	5820	5820	5820	0
614	20231214	110100	66840340	5820	5820	5820	5820	0
615	20231214	110000	66840340	5820	5820	5820	5820	0
616	20231214	105900	66840340	5820	5820	5820	5820	0
617	20231214	105800	66840340	5820	5820	5820	5820	0
618	20231214	105700	66840340	5820	5820	5820	5820	0
619	20231214	105600	66840340	5820	5820	5820	5820	0
620	20231214	105500	66840340	5820	5820	5820	5820	0
621	20231214	105400	66840340	5820	5820	5820	5820	212
622	20231214	105300	65606500	5820	5820	5820	5820	0
623	20231214	105200	65606500	5820	5820	5820	5820	93
624	20231214	105100	65065240	5820	5820	5820	5820	0
625	20231214	105000	65065240	5820	5820	5820	5820	0
626	20231214	104900	65065240	5820	5820	5820	5820	0
627	20231214	104800	65065240	5820	5820	5820	5820	0
628	20231214	104700	65065240	5820	5820	5820	5820	0
629	20231214	104600	65065240	5820	5820	5820	5820	0
630	20231214	104500	65065240	5820	5820	5820	5820	0
631	20231214	104400	65065240	5820	5820	5820	5820	1
632	20231214	104300	65059420	5820	5820	5820	5820	0
633	20231214	104200	65059420	5820	5820	5820	5820	0
634	20231214	104100	65059420	5820	5820	5820	5820	0
635	20231214	104000	65059420	5820	5820	5820	5820	0
636	20231214	103900	65059420	5820	5820	5820	5820	0
637	20231214	103800	65059420	5820	5820	5820	5820	0
638	20231214	103700	65059420	5820	5820	5820	5820	0
639	20231214	103600	65059420	5820	5850	5850	5820	358
640	20231214	103500	62968710	5830	5830	5830	5830	0
641	20231214	103400	62968710	5830	5830	5830	5830	0
642	20231214	103300	62968710	5830	5830	5830	5830	0
643	20231214	103200	62968710	5830	5830	5830	5830	0
644	20231214	103100	62968710	5830	5830	5830	5830	0
645	20231214	103000	62968710	5830	5800	5830	5800	101
646	20231214	102900	62382880	5820	5820	5820	5820	0
647	20231214	102800	62382880	5820	5820	5820	5820	200
648	20231214	102700	61218880	5800	5800	5800	5800	0
649	20231214	102600	61218880	5800	5800	5800	5800	60
650	20231214	102500	60870880	5800	5800	5800	5800	0
651	20231214	102400	60870880	5800	5800	5800	5800	0
652	20231214	102300	60870880	5800	5820	5820	5800	313
653	20231214	102200	59055280	5800	5810	5810	5800	187
654	20231214	102100	57969810	5800	5810	5820	5800	669
655	20231214	102000	54086240	5790	5790	5790	5790	0
656	20231214	101900	54086240	5790	5790	5790	5790	0
657	20231214	101800	54086240	5790	5790	5790	5790	0
658	20231214	101700	54086240	5790	5810	5810	5790	26
659	20231214	101600	53935460	5810	5810	5810	5810	500
660	20231214	101500	51030460	5810	5810	5810	5810	3
661	20231214	101400	51013030	5790	5790	5790	5790	0
662	20231214	101300	51013030	5790	5810	5810	5790	745
663	20231214	101200	46687400	5810	5810	5810	5810	157
664	20231214	101100	45775230	5820	5820	5820	5820	160
665	20231214	101000	44844030	5820	5820	5820	5820	174
666	20231214	100900	43831350	5830	5850	5850	5830	64
667	20231214	100800	43457630	5830	5830	5830	5830	0
668	20231214	100700	43457630	5830	5840	5840	5830	214
669	20231214	100600	42209500	5840	5840	5840	5840	0
670	20231214	100500	42209500	5840	5840	5840	5830	381
671	20231214	100400	39984860	5850	5850	5850	5850	1
672	20231214	100300	39979010	5850	5860	5860	5850	317
673	20231214	100200	38123600	5860	5860	5860	5860	1
674	20231214	100100	38117740	5900	5900	5900	5900	70
675	20231214	100000	37704740	5900	5860	5900	5860	32
676	20231214	095900	37516020	5860	5900	5900	5860	6
677	20231214	095800	37480780	5900	5880	5900	5880	296
678	20231214	095700	35738240	5880	5880	5880	5880	0
679	20231214	095600	35738240	5880	5880	5880	5880	0
680	20231214	095500	35738240	5880	5880	5880	5880	0
681	20231214	095400	35738240	5880	5880	5880	5880	0
682	20231214	095300	35738240	5880	5880	5880	5880	9
683	20231214	095200	35685320	5880	5880	5880	5880	0
684	20231214	095100	35685320	5880	5880	5880	5880	0
685	20231214	095000	35685320	5880	5880	5880	5880	0
686	20231214	094900	35685320	5880	5880	5880	5880	0
687	20231214	094800	35685320	5880	5880	5880	5880	5
688	20231214	094700	35655920	5880	5880	5880	5880	10
689	20231214	094600	35597120	5880	5880	5880	5880	125
690	20231214	094500	34862120	5840	5840	5840	5840	0
691	20231214	094400	34862120	5840	5850	5850	5840	400
692	20231214	094300	32523010	5890	5890	5890	5890	0
693	20231214	094200	32523010	5890	5890	5890	5890	20
694	20231214	094100	32405210	5890	5890	5890	5890	0
695	20231214	094000	32405210	5890	5890	5890	5890	0
696	20231214	093900	32405210	5890	5890	5890	5890	0
697	20231214	093800	32405210	5890	5890	5890	5890	11
698	20231214	093700	32340420	5890	5890	5890	5890	8
699	20231214	093600	32293300	5890	5890	5890	5890	1
700	20231214	093500	32287410	5850	5850	5850	5850	120
701	20231214	093400	31585410	5850	5850	5850	5850	60
702	20231214	093300	31234410	5850	5850	5850	5850	400
703	20231214	093200	28894410	5860	5860	5860	5860	200
704	20231214	093100	27722410	5860	5860	5860	5860	0
705	20231214	093000	27722410	5860	5860	5860	5860	350
706	20231214	092900	25671410	5890	5890	5890	5890	19
707	20231214	092800	25559500	5890	5890	5890	5890	5
708	20231214	092700	25530050	5900	5890	5900	5890	106
709	20231214	092600	24905700	5860	5860	5860	5860	0
710	20231214	092500	24905700	5860	5860	5860	5860	0
711	20231214	092400	24905700	5860	5860	5860	5860	153
712	20231214	092300	24009120	5870	5860	5870	5860	201
713	20231214	092200	22829260	5870	5870	5870	5870	5
714	20231214	092100	22799910	5880	5880	5880	5880	200
715	20231214	092000	21623910	5870	5860	5870	5860	713
716	20231214	091900	17444000	5870	5870	5870	5870	0
717	20231214	091800	17444000	5870	5870	5870	5870	8
718	20231214	091700	17397040	5870	5870	5870	5870	0
719	20231214	091600	17397040	5870	5880	5880	5870	50
720	20231214	091500	17103050	5880	5880	5880	5880	420
721	20231214	091400	14633450	5880	5880	5880	5880	20
722	20231214	091300	14515850	5880	5880	5880	5880	26
723	20231214	091200	14362970	5900	5880	5900	5880	60
724	20231214	091100	14010150	5900	5900	5900	5900	0
725	20231214	091000	14010150	5900	5900	5900	5900	85
726	20231214	090900	13508650	5900	5880	5900	5880	131
727	20231214	090800	12736350	5880	5890	5890	5880	105
728	20231214	090700	12118400	5930	5930	5930	5930	0
729	20231214	090600	12118400	5930	5940	5940	5930	5
730	20231214	090500	12088740	5890	5890	5890	5890	179
731	20231214	090400	11034430	5900	5900	5900	5890	205
732	20231214	090300	9825030	5950	5940	5950	5940	260
733	20231214	090200	8278640	5950	5900	5960	5900	315
734	20231214	090100	6409620	5900	5890	5900	5890	668
735	20231214	090000	2469600	5880	5880	5880	5880	420