KissMeData/032960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191300	192812510	12570	12570	12570	12570	1188
3	20231214	191200	192812510	12570	12570	12570	12570	0
4	20231214	191100	192812510	12570	12570	12570	12570	0
5	20231214	191000	192812510	12570	12570	12570	12570	0
6	20231214	190900	192812510	12570	12570	12570	12570	0
7	20231214	190800	192812510	12570	12570	12570	12570	0
8	20231214	190700	192812510	12570	12570	12570	12570	0
9	20231214	190600	192812510	12570	12570	12570	12570	0
10	20231214	190500	192812510	12570	12570	12570	12570	0
11	20231214	190400	192812510	12570	12570	12570	12570	0
12	20231214	190300	192812510	12570	12570	12570	12570	0
13	20231214	190200	192812510	12570	12570	12570	12570	0
14	20231214	190100	192812510	12570	12570	12570	12570	0
15	20231214	190000	192812510	12570	12570	12570	12570	0
16	20231214	185900	192812510	12570	12570	12570	12570	0
17	20231214	185800	192812510	12570	12570	12570	12570	0
18	20231214	185700	192812510	12570	12570	12570	12570	0
19	20231214	185600	192812510	12570	12570	12570	12570	0
20	20231214	185500	192812510	12570	12570	12570	12570	0
21	20231214	185400	192812510	12570	12570	12570	12570	0
22	20231214	185300	192812510	12570	12570	12570	12570	0
23	20231214	185200	192812510	12570	12570	12570	12570	0
24	20231214	185100	192812510	12570	12570	12570	12570	0
25	20231214	185000	192812510	12570	12570	12570	12570	0
26	20231214	184900	192812510	12570	12570	12570	12570	0
27	20231214	184800	192812510	12570	12570	12570	12570	0
28	20231214	184700	192812510	12570	12570	12570	12570	0
29	20231214	184600	192812510	12570	12570	12570	12570	0
30	20231214	184500	192812510	12570	12570	12570	12570	0
31	20231214	184400	192812510	12570	12570	12570	12570	0
32	20231214	184300	192812510	12570	12570	12570	12570	1188
33	20231214	184200	192812510	12570	12570	12570	12570	0
34	20231214	184100	192812510	12570	12570	12570	12570	0
35	20231214	184000	192812510	12570	12570	12570	12570	0
36	20231214	183900	192812510	12570	12570	12570	12570	0
37	20231214	183800	192812510	12570	12570	12570	12570	0
38	20231214	183700	192812510	12570	12570	12570	12570	0
39	20231214	183600	192812510	12570	12570	12570	12570	0
40	20231214	183500	192812510	12570	12570	12570	12570	0
41	20231214	183400	192812510	12570	12570	12570	12570	0
42	20231214	183300	192812510	12570	12570	12570	12570	0
43	20231214	183200	192812510	12570	12570	12570	12570	0
44	20231214	183100	192812510	12570	12570	12570	12570	0
45	20231214	183000	192812510	12570	12570	12570	12570	0
46	20231214	182900	192812510	12570	12570	12570	12570	0
47	20231214	182800	192812510	12570	12570	12570	12570	0
48	20231214	182700	192812510	12570	12570	12570	12570	0
49	20231214	182600	192812510	12570	12570	12570	12570	0
50	20231214	182500	192812510	12570	12570	12570	12570	0
51	20231214	182400	192812510	12570	12570	12570	12570	0
52	20231214	182300	192812510	12570	12570	12570	12570	0
53	20231214	182200	192812510	12570	12570	12570	12570	0
54	20231214	182100	192812510	12570	12570	12570	12570	0
55	20231214	182000	192812510	12570	12570	12570	12570	0
56	20231214	181900	192812510	12570	12570	12570	12570	0
57	20231214	181800	192812510	12570	12570	12570	12570	0
58	20231214	181700	192812510	12570	12570	12570	12570	0
59	20231214	181600	192812510	12570	12570	12570	12570	0
60	20231214	181500	192812510	12570	12570	12570	12570	0
61	20231214	181400	192812510	12570	12570	12570	12570	0
62	20231214	181300	192812510	12570	12570	12570	12570	1188
63	20231214	181200	192812510	12570	12570	12570	12570	0
64	20231214	181100	192812510	12570	12570	12570	12570	0
65	20231214	181000	192812510	12570	12570	12570	12570	0
66	20231214	180900	192812510	12570	12570	12570	12570	0
67	20231214	180800	192812510	12570	12570	12570	12570	0
68	20231214	180700	192812510	12570	12570	12570	12570	0
69	20231214	180600	192812510	12570	12570	12570	12570	0
70	20231214	180500	192812510	12570	12570	12570	12570	0
71	20231214	180400	192812510	12570	12570	12570	12570	0
72	20231214	180300	192812510	12570	12570	12570	12570	0
73	20231214	180200	192812510	12570	12570	12570	12570	0
74	20231214	180100	192812510	12570	12570	12570	12570	0
75	20231214	180000	192812510	12570	12570	12570	12570	0
76	20231214	175900	192812510	12570	12570	12570	12570	0
77	20231214	175800	192812510	12570	12570	12570	12570	0
78	20231214	175700	192812510	12570	12570	12570	12570	0
79	20231214	175600	192812510	12570	12570	12570	12570	0
80	20231214	175500	192812510	12570	12570	12570	12570	0
81	20231214	175400	192812510	12570	12570	12570	12570	0
82	20231214	175300	192812510	12570	12570	12570	12570	0
83	20231214	175200	192812510	12570	12570	12570	12570	0
84	20231214	175100	192812510	12570	12570	12570	12570	0
85	20231214	175000	192812510	12570	12570	12570	12570	0
86	20231214	174900	192812510	12570	12570	12570	12570	0
87	20231214	174800	192812510	12570	12570	12570	12570	0
88	20231214	174700	192812510	12570	12570	12570	12570	0
89	20231214	174600	192812510	12570	12570	12570	12570	0
90	20231214	174500	192812510	12570	12570	12570	12570	0
91	20231214	174400	192812510	12570	12570	12570	12570	0
92	20231214	174300	192812510	12570	12570	12570	12570	1188
93	20231214	174200	192812510	12570	12570	12570	12570	0
94	20231214	174100	192812510	12570	12570	12570	12570	0
95	20231214	174000	192812510	12570	12570	12570	12570	0
96	20231214	173900	192812510	12570	12570	12570	12570	0
97	20231214	173800	192812510	12570	12570	12570	12570	0
98	20231214	173700	192812510	12570	12570	12570	12570	0
99	20231214	173600	192812510	12570	12570	12570	12570	0
100	20231214	173500	192812510	12570	12570	12570	12570	0
101	20231214	173400	192812510	12570	12570	12570	12570	0
102	20231214	173300	192812510	12570	12570	12570	12570	0
103	20231214	173200	192812510	12570	12570	12570	12570	0
104	20231214	173100	192812510	12570	12570	12570	12570	0
105	20231214	173000	192812510	12570	12570	12570	12570	0
106	20231214	172900	192812510	12570	12570	12570	12570	0
107	20231214	172800	192812510	12570	12570	12570	12570	0
108	20231214	172700	192812510	12570	12570	12570	12570	0
109	20231214	172600	192812510	12570	12570	12570	12570	0
110	20231214	172500	192812510	12570	12570	12570	12570	0
111	20231214	172400	192812510	12570	12570	12570	12570	0
112	20231214	172300	192812510	12570	12570	12570	12570	0
113	20231214	172200	192812510	12570	12570	12570	12570	0
114	20231214	172100	192812510	12570	12570	12570	12570	0
115	20231214	172000	192812510	12570	12570	12570	12570	0
116	20231214	171900	192812510	12570	12570	12570	12570	0
117	20231214	171800	192812510	12570	12570	12570	12570	0
118	20231214	171700	192812510	12570	12570	12570	12570	0
119	20231214	171600	192812510	12570	12570	12570	12570	0
120	20231214	171500	192812510	12570	12570	12570	12570	0
121	20231214	171400	192812510	12570	12570	12570	12570	0
122	20231214	171300	192812510	12570	12570	12570	12570	1188
123	20231214	171200	192812510	12570	12570	12570	12570	0
124	20231214	171100	192812510	12570	12570	12570	12570	0
125	20231214	171000	192812510	12570	12570	12570	12570	0
126	20231214	170900	192812510	12570	12570	12570	12570	0
127	20231214	170800	192812510	12570	12570	12570	12570	0
128	20231214	170700	192812510	12570	12570	12570	12570	0
129	20231214	170600	192812510	12570	12570	12570	12570	0
130	20231214	170500	192812510	12570	12570	12570	12570	0
131	20231214	170400	192812510	12570	12570	12570	12570	0
132	20231214	170300	192812510	12570	12570	12570	12570	0
133	20231214	170200	192812510	12570	12570	12570	12570	0
134	20231214	170100	192812510	12570	12570	12570	12570	0
135	20231214	170000	192812510	12570	12570	12570	12570	0
136	20231214	165900	192812510	12570	12570	12570	12570	0
137	20231214	165800	192812510	12570	12570	12570	12570	0
138	20231214	165700	192812510	12570	12570	12570	12570	0
139	20231214	165600	192812510	12570	12570	12570	12570	0
140	20231214	165500	192812510	12570	12570	12570	12570	0
141	20231214	165400	192812510	12570	12570	12570	12570	0
142	20231214	165300	192812510	12570	12570	12570	12570	0
143	20231214	165200	192812510	12570	12570	12570	12570	0
144	20231214	165100	192812510	12570	12570	12570	12570	0
145	20231214	165000	192812510	12570	12570	12570	12570	0
146	20231214	164900	192812510	12570	12570	12570	12570	0
147	20231214	164800	192812510	12570	12570	12570	12570	0
148	20231214	164700	192812510	12570	12570	12570	12570	0
149	20231214	164600	192812510	12570	12570	12570	12570	0
150	20231214	164500	192812510	12570	12570	12570	12570	0
151	20231214	164400	192812510	12570	12570	12570	12570	0
152	20231214	164300	192812510	12570	12570	12570	12570	1188
153	20231214	164200	192812510	12570	12570	12570	12570	0
154	20231214	164100	192812510	12570	12570	12570	12570	0
155	20231214	164000	192812510	12570	12570	12570	12570	0
156	20231214	163900	192812510	12570	12570	12570	12570	0
157	20231214	163800	192812510	12570	12570	12570	12570	0
158	20231214	163700	192812510	12570	12570	12570	12570	0
159	20231214	163600	192812510	12570	12570	12570	12570	0
160	20231214	163500	192812510	12570	12570	12570	12570	0
161	20231214	163400	192812510	12570	12570	12570	12570	0
162	20231214	163300	192812510	12570	12570	12570	12570	0
163	20231214	163200	192812510	12570	12570	12570	12570	0
164	20231214	163100	192812510	12570	12570	12570	12570	0
165	20231214	163000	192812510	12570	12570	12570	12570	0
166	20231214	162900	192812510	12570	12570	12570	12570	0
167	20231214	162800	192812510	12570	12570	12570	12570	0
168	20231214	162700	192812510	12570	12570	12570	12570	0
169	20231214	162600	192812510	12570	12570	12570	12570	0
170	20231214	162500	192812510	12570	12570	12570	12570	0
171	20231214	162400	192812510	12570	12570	12570	12570	0
172	20231214	162300	192812510	12570	12570	12570	12570	0
173	20231214	162200	192812510	12570	12570	12570	12570	0
174	20231214	162100	192812510	12570	12570	12570	12570	0
175	20231214	162000	192812510	12570	12570	12570	12570	0
176	20231214	161900	192812510	12570	12570	12570	12570	0
177	20231214	161800	192812510	12570	12570	12570	12570	0
178	20231214	161700	192812510	12570	12570	12570	12570	0
179	20231214	161600	192812510	12570	12570	12570	12570	0
180	20231214	161500	192812510	12570	12570	12570	12570	0
181	20231214	161400	192812510	12570	12570	12570	12570	0
182	20231214	161300	192812510	12570	12570	12570	12570	1188
183	20231214	161200	192812510	12570	12570	12570	12570	0
184	20231214	161100	192812510	12570	12570	12570	12570	0
185	20231214	161000	192812510	12570	12570	12570	12570	0
186	20231214	160900	192812510	12570	12570	12570	12570	0
187	20231214	160800	192812510	12570	12570	12570	12570	0
188	20231214	160700	192812510	12570	12570	12570	12570	0
189	20231214	160600	192812510	12570	12570	12570	12570	0
190	20231214	160500	192812510	12570	12570	12570	12570	0
191	20231214	160400	192812510	12570	12570	12570	12570	0
192	20231214	160300	192812510	12570	12570	12570	12570	0
193	20231214	160200	192812510	12570	12570	12570	12570	0
194	20231214	160100	192812510	12570	12570	12570	12570	0
195	20231214	160000	192812510	12570	12570	12570	12570	0
196	20231214	155900	192812510	12570	12570	12570	12570	0
197	20231214	155800	192812510	12570	12570	12570	12570	0
198	20231214	155700	192812510	12570	12570	12570	12570	0
199	20231214	155600	192812510	12570	12570	12570	12570	0
200	20231214	155500	192812510	12570	12570	12570	12570	0
201	20231214	155400	192812510	12570	12570	12570	12570	0
202	20231214	155300	192812510	12570	12570	12570	12570	0
203	20231214	155200	192812510	12570	12570	12570	12570	0
204	20231214	155100	192812510	12570	12570	12570	12570	0
205	20231214	155000	192812510	12570	12570	12570	12570	0
206	20231214	154900	192812510	12570	12570	12570	12570	0
207	20231214	154800	192812510	12570	12570	12570	12570	0
208	20231214	154700	192812510	12570	12570	12570	12570	0
209	20231214	154600	192812510	12570	12570	12570	12570	0
210	20231214	154500	192812510	12570	12570	12570	12570	0
211	20231214	154400	192812510	12570	12570	12570	12570	0
212	20231214	154300	192812510	12570	12570	12570	12570	1188
213	20231214	154200	192812510	12570	12570	12570	12570	0
214	20231214	154100	192812510	12570	12570	12570	12570	0
215	20231214	154000	192812510	12570	12570	12570	12570	0
216	20231214	153900	192812510	12570	12570	12570	12570	0
217	20231214	153800	192812510	12570	12570	12570	12570	0
218	20231214	153700	192812510	12570	12570	12570	12570	0
219	20231214	153600	192812510	12570	12570	12570	12570	0
220	20231214	153500	192812510	12570	12570	12570	12570	0
221	20231214	153400	192812510	12570	12570	12570	12570	0
222	20231214	153300	192812510	12570	12570	12570	12570	0
223	20231214	153200	192812510	12570	12570	12570	12570	0
224	20231214	153100	192812510	12570	12570	12570	12570	0
225	20231214	153000	192812510	12570	12570	12570	12570	1188
226	20231214	152900	177879350	12580	12580	12580	12580	0
227	20231214	152800	177879350	12580	12580	12580	12580	0
228	20231214	152700	177879350	12580	12580	12580	12580	0
229	20231214	152600	177879350	12580	12580	12580	12580	0
230	20231214	152500	177879350	12580	12580	12580	12580	0
231	20231214	152400	177879350	12580	12580	12580	12580	0
232	20231214	152300	177879350	12580	12580	12580	12580	0
233	20231214	152200	177879350	12580	12580	12580	12580	0
234	20231214	152100	177879350	12580	12580	12580	12580	0
235	20231214	152000	177879350	12580	12580	12580	12580	0
236	20231214	151900	177879350	12580	12530	12580	12530	78
237	20231214	151800	176900450	12510	12530	12540	12500	38
238	20231214	151700	176424750	12540	12540	12540	12540	8
239	20231214	151600	176324430	12550	12550	12550	12550	0
240	20231214	151500	176324430	12550	12550	12550	12550	0
241	20231214	151400	176324430	12550	12530	12550	12530	126
242	20231214	151300	174745580	12500	12500	12500	12500	76
243	20231214	151200	173795580	12510	12510	12510	12510	0
244	20231214	151100	173795580	12510	12510	12510	12510	6
245	20231214	151000	173720520	12500	12500	12500	12500	1
246	20231214	150900	173708020	12510	12510	12510	12510	10
247	20231214	150800	173582920	12530	12530	12530	12530	0
248	20231214	150700	173582920	12530	12530	12530	12530	0
249	20231214	150600	173582920	12530	12510	12530	12510	6
250	20231214	150500	173507840	12490	12490	12490	12490	0
251	20231214	150400	173507840	12490	12490	12490	12490	0
252	20231214	150300	173507840	12490	12490	12490	12490	10
253	20231214	150200	173382940	12490	12500	12500	12490	55
254	20231214	150100	172695650	12510	12510	12510	12510	8
255	20231214	150000	172595570	12530	12530	12530	12530	2
256	20231214	145900	172570510	12500	12500	12500	12500	1
257	20231214	145800	172558010	12510	12510	12510	12510	0
258	20231214	145700	172558010	12510	12510	12510	12510	8
259	20231214	145600	172457930	12510	12510	12510	12510	0
260	20231214	145500	172457930	12510	12510	12510	12510	6
261	20231214	145400	172382870	12480	12480	12480	12480	0
262	20231214	145300	172382870	12480	12480	12480	12480	0
263	20231214	145200	172382870	12480	12480	12480	12480	0
264	20231214	145100	172382870	12480	12480	12480	12480	0
265	20231214	145000	172382870	12480	12480	12480	12480	0
266	20231214	144900	172382870	12480	12480	12480	12480	0
267	20231214	144800	172382870	12480	12480	12480	12480	0
268	20231214	144700	172382870	12480	12480	12480	12480	0
269	20231214	144600	172382870	12480	12480	12480	12480	0
270	20231214	144500	172382870	12480	12480	12480	12480	0
271	20231214	144400	172382870	12480	12480	12480	12480	0
272	20231214	144300	172382870	12480	12490	12490	12480	70
273	20231214	144200	171509150	12480	12480	12480	12480	0
274	20231214	144100	171509150	12480	12480	12480	12480	0
275	20231214	144000	171509150	12480	12480	12480	12480	0
276	20231214	143900	171509150	12480	12480	12480	12480	0
277	20231214	143800	171509150	12480	12480	12480	12480	0
278	20231214	143700	171509150	12480	12480	12480	12480	79
279	20231214	143600	170523230	12490	12490	12490	12490	0
280	20231214	143500	170523230	12490	12490	12490	12490	0
281	20231214	143400	170523230	12490	12490	12490	12490	10
282	20231214	143300	170398330	12490	12490	12490	12490	0
283	20231214	143200	170398330	12490	12490	12490	12490	0
284	20231214	143100	170398330	12490	12490	12490	12490	0
285	20231214	143000	170398330	12490	12490	12490	12490	0
286	20231214	142900	170398330	12490	12490	12490	12490	9
287	20231214	142800	170285920	12480	12480	12480	12480	0
288	20231214	142700	170285920	12480	12480	12480	12480	88
289	20231214	142600	169187680	12490	12490	12490	12490	564
290	20231214	142500	162143320	12480	12490	12490	12480	285
291	20231214	142400	158584020	12480	12470	12480	12470	55
292	20231214	142300	157897670	12470	12470	12470	12470	0
293	20231214	142200	157897670	12470	12470	12470	12470	0
294	20231214	142100	157897670	12470	12470	12470	12470	5
295	20231214	142000	157835320	12470	12470	12470	12470	0
296	20231214	141900	157835320	12470	12470	12470	12470	0
297	20231214	141800	157835320	12470	12470	12470	12470	0
298	20231214	141700	157835320	12470	12470	12470	12470	0
299	20231214	141600	157835320	12470	12470	12470	12470	0
300	20231214	141500	157835320	12470	12470	12470	12470	8
301	20231214	141400	157735560	12480	12480	12480	12480	0
302	20231214	141300	157735560	12480	12480	12480	12480	0
303	20231214	141200	157735560	12480	12480	12480	12480	7
304	20231214	141100	157648200	12480	12480	12480	12480	1
305	20231214	141000	157635720	12480	12480	12480	12480	0
306	20231214	140900	157635720	12480	12480	12480	12480	5
307	20231214	140800	157573320	12480	12480	12480	12480	0
308	20231214	140700	157573320	12480	12480	12480	12480	0
309	20231214	140600	157573320	12480	12480	12480	12480	0
310	20231214	140500	157573320	12480	12480	12480	12480	0
311	20231214	140400	157573320	12480	12480	12480	12480	8
312	20231214	140300	157473480	12480	12480	12480	12480	0
313	20231214	140200	157473480	12480	12480	12480	12470	22
314	20231214	140100	157199040	12470	12470	12470	12470	0
315	20231214	140000	157199040	12470	12470	12470	12470	6
316	20231214	135900	157124220	12470	12470	12470	12470	14
317	20231214	135800	156949640	12460	12460	12460	12460	0
318	20231214	135700	156949640	12460	12460	12460	12460	50
319	20231214	135600	156326640	12450	12450	12450	12450	0
320	20231214	135500	156326640	12450	12450	12450	12450	0
321	20231214	135400	156326640	12450	12450	12450	12450	0
322	20231214	135300	156326640	12450	12450	12450	12450	0
323	20231214	135200	156326640	12450	12450	12450	12450	0
324	20231214	135100	156326640	12450	12450	12450	12450	0
325	20231214	135000	156326640	12450	12450	12450	12450	0
326	20231214	134900	156326640	12450	12450	12450	12450	0
327	20231214	134800	156326640	12450	12450	12450	12450	0
328	20231214	134700	156326640	12450	12450	12450	12450	0
329	20231214	134600	156326640	12450	12450	12450	12450	0
330	20231214	134500	156326640	12450	12450	12450	12450	0
331	20231214	134400	156326640	12450	12450	12450	12450	19
332	20231214	134300	156090090	12450	12450	12450	12450	0
333	20231214	134200	156090090	12450	12450	12450	12450	0
334	20231214	134100	156090090	12450	12450	12450	12450	0
335	20231214	134000	156090090	12450	12450	12450	12450	0
336	20231214	133900	156090090	12450	12450	12450	12450	0
337	20231214	133800	156090090	12450	12450	12450	12450	0
338	20231214	133700	156090090	12450	12450	12450	12450	0
339	20231214	133600	156090090	12450	12450	12450	12450	0
340	20231214	133500	156090090	12450	12450	12450	12450	0
341	20231214	133400	156090090	12450	12450	12450	12450	32
342	20231214	133300	155691690	12450	12450	12450	12450	0
343	20231214	133200	155691690	12450	12450	12450	12450	2
344	20231214	133100	155666790	12450	12450	12450	12450	2
345	20231214	133000	155641890	12450	12450	12450	12450	17
346	20231214	132900	155430240	12450	12450	12450	12450	0
347	20231214	132800	155430240	12450	12450	12450	12450	0
348	20231214	132700	155430240	12450	12450	12450	12450	0
349	20231214	132600	155430240	12450	12450	12450	12450	0
350	20231214	132500	155430240	12450	12450	12450	12450	0
351	20231214	132400	155430240	12450	12450	12450	12450	0
352	20231214	132300	155430240	12450	12450	12450	12450	0
353	20231214	132200	155430240	12450	12450	12450	12450	0
354	20231214	132100	155430240	12450	12450	12450	12450	16
355	20231214	132000	155231040	12450	12450	12450	12450	0
356	20231214	131900	155231040	12450	12450	12450	12450	0
357	20231214	131800	155231040	12450	12450	12450	12450	0
358	20231214	131700	155231040	12450	12450	12450	12450	0
359	20231214	131600	155231040	12450	12450	12450	12450	0
360	20231214	131500	155231040	12450	12450	12450	12450	0
361	20231214	131400	155231040	12450	12450	12450	12450	0
362	20231214	131300	155231040	12450	12450	12450	12450	0
363	20231214	131200	155231040	12450	12450	12450	12450	0
364	20231214	131100	155231040	12450	12450	12450	12450	10
365	20231214	131000	155106540	12460	12460	12460	12460	0
366	20231214	130900	155106540	12460	12460	12460	12460	0
367	20231214	130800	155106540	12460	12460	12460	12460	16
368	20231214	130700	154907180	12450	12450	12450	12450	0
369	20231214	130600	154907180	12450	12450	12450	12450	1
370	20231214	130500	154894730	12460	12460	12460	12460	0
371	20231214	130400	154894730	12460	12460	12460	12460	0
372	20231214	130300	154894730	12460	12460	12460	12460	0
373	20231214	130200	154894730	12460	12460	12460	12460	0
374	20231214	130100	154894730	12460	12460	12460	12460	0
375	20231214	130000	154894730	12460	12460	12460	12460	0
376	20231214	125900	154894730	12460	12460	12460	12460	0
377	20231214	125800	154894730	12460	12460	12460	12460	10
378	20231214	125700	154770130	12440	12440	12440	12440	0
379	20231214	125600	154770130	12440	12440	12440	12440	0
380	20231214	125500	154770130	12440	12440	12440	12440	0
381	20231214	125400	154770130	12440	12440	12440	12440	0
382	20231214	125300	154770130	12440	12440	12440	12440	0
383	20231214	125200	154770130	12440	12440	12440	12440	0
384	20231214	125100	154770130	12440	12440	12440	12440	0
385	20231214	125000	154770130	12440	12440	12440	12440	0
386	20231214	124900	154770130	12440	12440	12440	12440	0
387	20231214	124800	154770130	12440	12440	12440	12440	0
388	20231214	124700	154770130	12440	12440	12440	12440	0
389	20231214	124600	154770130	12440	12440	12440	12440	0
390	20231214	124500	154770130	12440	12440	12440	12440	293
391	20231214	124400	151125210	12440	12460	12460	12440	1710
392	20231214	124300	129852370	12460	12460	12460	12460	0
393	20231214	124200	129852370	12460	12460	12460	12460	0
394	20231214	124100	129852370	12460	12460	12460	12460	0
395	20231214	124000	129852370	12460	12460	12460	12460	0
396	20231214	123900	129852370	12460	12460	12460	12460	0
397	20231214	123800	129852370	12460	12460	12460	12460	0
398	20231214	123700	129852370	12460	12460	12460	12460	0
399	20231214	123600	129852370	12460	12460	12460	12460	0
400	20231214	123500	129852370	12460	12460	12460	12460	16
401	20231214	123400	129653010	12460	12460	12460	12460	0
402	20231214	123300	129653010	12460	12460	12460	12460	0
403	20231214	123200	129653010	12460	12460	12460	12460	0
404	20231214	123100	129653010	12460	12460	12460	12460	0
405	20231214	123000	129653010	12460	12460	12460	12460	0
406	20231214	122900	129653010	12460	12460	12460	12460	0
407	20231214	122800	129653010	12460	12460	12460	12460	0
408	20231214	122700	129653010	12460	12460	12460	12460	0
409	20231214	122600	129653010	12460	12460	12460	12460	0
410	20231214	122500	129653010	12460	12460	12460	12460	0
411	20231214	122400	129653010	12460	12460	12460	12460	0
412	20231214	122300	129653010	12460	12460	12460	12460	0
413	20231214	122200	129653010	12460	12460	12460	12460	14
414	20231214	122100	129478570	12460	12460	12460	12460	0
415	20231214	122000	129478570	12460	12460	12460	12460	0
416	20231214	121900	129478570	12460	12460	12460	12460	0
417	20231214	121800	129478570	12460	12460	12460	12460	0
418	20231214	121700	129478570	12460	12460	12460	12460	0
419	20231214	121600	129478570	12460	12460	12460	12460	0
420	20231214	121500	129478570	12460	12460	12460	12460	0
421	20231214	121400	129478570	12460	12460	12460	12460	0
422	20231214	121300	129478570	12460	12460	12460	12460	0
423	20231214	121200	129478570	12460	12460	12460	12460	19
424	20231214	121100	129241830	12480	12480	12480	12480	0
425	20231214	121000	129241830	12480	12480	12480	12480	0
426	20231214	120900	129241830	12480	12480	12480	12480	0
427	20231214	120800	129241830	12480	12480	12480	12480	0
428	20231214	120700	129241830	12480	12480	12480	12480	0
429	20231214	120600	129241830	12480	12480	12480	12480	0
430	20231214	120500	129241830	12480	12480	12480	12480	0
431	20231214	120400	129241830	12480	12480	12480	12480	0
432	20231214	120300	129241830	12480	12480	12480	12480	0
433	20231214	120200	129241830	12480	12480	12480	12480	0
434	20231214	120100	129241830	12480	12480	12480	12480	0
435	20231214	120000	129241830	12480	12480	12480	12480	0
436	20231214	115900	129241830	12480	12440	12480	12440	22
437	20231214	115800	128968110	12440	12440	12440	12440	23
438	20231214	115700	128681990	12450	12450	12450	12450	0
439	20231214	115600	128681990	12450	12450	12450	12450	0
440	20231214	115500	128681990	12450	12450	12450	12450	33
441	20231214	115400	128271140	12460	12460	12460	12460	0
442	20231214	115300	128271140	12460	12460	12460	12460	0
443	20231214	115200	128271140	12460	12460	12460	12460	0
444	20231214	115100	128271140	12460	12460	12460	12460	0
445	20231214	115000	128271140	12460	12460	12460	12460	12
446	20231214	114900	128121620	12460	12460	12460	12460	0
447	20231214	114800	128121620	12460	12460	12460	12460	0
448	20231214	114700	128121620	12460	12460	12460	12460	0
449	20231214	114600	128121620	12460	12460	12460	12460	0
450	20231214	114500	128121620	12460	12460	12460	12460	10
451	20231214	114400	127997020	12470	12470	12470	12470	0
452	20231214	114300	127997020	12470	12470	12470	12470	0
453	20231214	114200	127997020	12470	12470	12470	12470	0
454	20231214	114100	127997020	12470	12470	12470	12470	8
455	20231214	114000	127897260	12480	12480	12480	12480	0
456	20231214	113900	127897260	12480	12480	12480	12480	0
457	20231214	113800	127897260	12480	12490	12490	12480	8
458	20231214	113700	127797410	12490	12490	12490	12490	0
459	20231214	113600	127797410	12490	12490	12490	12490	7
460	20231214	113500	127709980	12480	12480	12480	12480	0
461	20231214	113400	127709980	12480	12480	12480	12480	0
462	20231214	113300	127709980	12480	12480	12480	12480	0
463	20231214	113200	127709980	12480	12480	12480	12480	0
464	20231214	113100	127709980	12480	12480	12480	12480	0
465	20231214	113000	127709980	12480	12480	12480	12480	0
466	20231214	112900	127709980	12480	12480	12480	12480	5
467	20231214	112800	127647580	12480	12480	12480	12480	0
468	20231214	112700	127647580	12480	12480	12480	12480	0
469	20231214	112600	127647580	12480	12490	12490	12480	9
470	20231214	112500	127535210	12490	12490	12490	12490	1
471	20231214	112400	127522720	12490	12490	12490	12490	5
472	20231214	112300	127460270	12490	12490	12490	12490	0
473	20231214	112200	127460270	12490	12490	12490	12490	0
474	20231214	112100	127460270	12490	12490	12490	12490	1
475	20231214	112000	127447780	12470	12470	12470	12470	0
476	20231214	111900	127447780	12470	12470	12470	12470	5
477	20231214	111800	127385430	12460	12460	12460	12460	0
478	20231214	111700	127385430	12460	12460	12460	12460	0
479	20231214	111600	127385430	12460	12460	12460	12460	27
480	20231214	111500	127049010	12460	12460	12460	12460	6
481	20231214	111400	126974250	12460	12460	12460	12460	0
482	20231214	111300	126974250	12460	12460	12460	12460	0
483	20231214	111200	126974250	12460	12460	12460	12460	6
484	20231214	111100	126899490	12450	12450	12450	12450	0
485	20231214	111000	126899490	12450	12450	12450	12450	47
486	20231214	110900	126314340	12440	12440	12440	12440	0
487	20231214	110800	126314340	12440	12440	12440	12440	0
488	20231214	110700	126314340	12440	12440	12440	12440	0
489	20231214	110600	126314340	12440	12440	12440	12440	5
490	20231214	110500	126252140	12440	12440	12440	12440	0
491	20231214	110400	126252140	12440	12440	12440	12440	0
492	20231214	110300	126252140	12440	12440	12440	12440	0
493	20231214	110200	126252140	12440	12440	12440	12440	7
494	20231214	110100	126165060	12440	12440	12440	12440	0
495	20231214	110000	126165060	12440	12440	12440	12440	0
496	20231214	105900	126165060	12440	12440	12440	12440	7
497	20231214	105800	126077980	12440	12440	12440	12440	0
498	20231214	105700	126077980	12440	12440	12440	12440	0
499	20231214	105600	126077980	12440	12440	12440	12440	0
500	20231214	105500	126077980	12440	12440	12440	12440	7
501	20231214	105400	125990900	12430	12430	12430	12430	153
502	20231214	105300	124089110	12440	12440	12440	12440	0
503	20231214	105200	124089110	12440	12440	12440	12440	0
504	20231214	105100	124089110	12440	12440	12440	12440	8
505	20231214	105000	123989590	12440	12440	12440	12440	0
506	20231214	104900	123989590	12440	12440	12440	12440	0
507	20231214	104800	123989590	12440	12440	12440	12440	7
508	20231214	104700	123902510	12440	12440	12440	12440	0
509	20231214	104600	123902510	12440	12440	12440	12440	0
510	20231214	104500	123902510	12440	12440	12440	12440	0
511	20231214	104400	123902510	12440	12440	12440	12440	0
512	20231214	104300	123902510	12440	12440	12440	12440	0
513	20231214	104200	123902510	12440	12440	12440	12440	0
514	20231214	104100	123902510	12440	12440	12440	12440	13
515	20231214	104000	123740790	12450	12450	12450	12450	0
516	20231214	103900	123740790	12450	12450	12450	12450	0
517	20231214	103800	123740790	12450	12450	12450	12450	0
518	20231214	103700	123740790	12450	12450	12450	12450	0
519	20231214	103600	123740790	12450	12450	12450	12450	0
520	20231214	103500	123740790	12450	12450	12450	12450	0
521	20231214	103400	123740790	12450	12460	12460	12450	13
522	20231214	103300	123578870	12470	12470	12470	12470	0
523	20231214	103200	123578870	12470	12470	12470	12470	6
524	20231214	103100	123504050	12460	12460	12460	12460	0
525	20231214	103000	123504050	12460	12460	12460	12460	0
526	20231214	102900	123504050	12460	12460	12460	12460	0
527	20231214	102800	123504050	12460	12460	12460	12460	0
528	20231214	102700	123504050	12460	12460	12460	12460	0
529	20231214	102600	123504050	12460	12460	12460	12460	7
530	20231214	102500	123416830	12450	12450	12450	12450	0
531	20231214	102400	123416830	12450	12450	12450	12450	0
532	20231214	102300	123416830	12450	12450	12450	12450	3
533	20231214	102200	123379480	12450	12450	12450	12450	0
534	20231214	102100	123379480	12450	12450	12450	12450	5
535	20231214	102000	123317230	12430	12430	12430	12430	0
536	20231214	101900	123317230	12430	12430	12430	12430	0
537	20231214	101800	123317230	12430	12430	12430	12430	0
538	20231214	101700	123317230	12430	12430	12430	12430	0
539	20231214	101600	123317230	12430	12440	12440	12430	196
540	20231214	101500	120880750	12440	12440	12440	12440	5
541	20231214	101400	120818550	12490	12490	12490	12490	0
542	20231214	101300	120818550	12490	12450	12490	12450	13
543	20231214	101200	120656660	12440	12440	12440	12440	0
544	20231214	101100	120656660	12440	12440	12440	12440	0
545	20231214	101000	120656660	12440	12440	12440	12440	0
546	20231214	100900	120656660	12440	12440	12440	12440	93
547	20231214	100800	119499740	12440	12440	12440	12440	31
548	20231214	100700	119114100	12440	12500	12500	12440	410
549	20231214	100600	114011770	12490	12490	12490	12490	0
550	20231214	100500	114011770	12490	12490	12490	12490	0
551	20231214	100400	114011770	12490	12490	12490	12490	5
552	20231214	100300	113949320	12520	12570	12590	12520	284
553	20231214	100200	110386550	12570	12520	12570	12510	6283
554	20231214	100100	31456740	12530	12490	12530	12490	270
555	20231214	100000	28081110	12520	12520	12520	12500	11
556	20231214	095900	27943490	12520	12520	12520	12520	1
557	20231214	095800	27930970	12460	12460	12460	12460	0
558	20231214	095700	27930970	12460	12460	12460	12460	31
559	20231214	095600	27544710	12460	12460	12460	12460	0
560	20231214	095500	27544710	12460	12460	12460	12460	0
561	20231214	095400	27544710	12460	12460	12460	12460	80
562	20231214	095300	26547910	12430	12430	12430	12430	0
563	20231214	095200	26547910	12430	12430	12430	12430	0
564	20231214	095100	26547910	12430	12430	12430	12430	4
565	20231214	095000	26498190	12430	12430	12430	12430	0
566	20231214	094900	26498190	12430	12430	12430	12430	0
567	20231214	094800	26498190	12430	12430	12430	12430	0
568	20231214	094700	26498190	12430	12430	12430	12430	69
569	20231214	094600	25640520	12430	12430	12430	12430	0
570	20231214	094500	25640520	12430	12430	12430	12430	0
571	20231214	094400	25640520	12430	12430	12430	12430	0
572	20231214	094300	25640520	12430	12430	12430	12430	0
573	20231214	094200	25640520	12430	12430	12430	12430	0
574	20231214	094100	25640520	12430	12430	12430	12430	0
575	20231214	094000	25640520	12430	12430	12430	12430	15
576	20231214	093900	25454070	12450	12450	12450	12450	0
577	20231214	093800	25454070	12450	12430	12450	12430	35
578	20231214	093700	25019000	12440	12440	12440	12440	0
579	20231214	093600	25019000	12440	12440	12440	12440	0
580	20231214	093500	25019000	12440	12440	12440	12440	10
581	20231214	093400	24894600	12420	12420	12420	12420	0
582	20231214	093300	24894600	12420	12420	12420	12420	7
583	20231214	093200	24807660	12420	12420	12420	12420	0
584	20231214	093100	24807660	12420	12420	12420	12420	629
585	20231214	093000	16995480	12410	12410	12410	12410	0
586	20231214	092900	16995480	12410	12410	12410	12410	0
587	20231214	092800	16995480	12410	12410	12410	12410	0
588	20231214	092700	16995480	12410	12410	12410	12410	0
589	20231214	092600	16995480	12410	12410	12410	12410	101
590	20231214	092500	15742070	12410	12410	12410	12410	0
591	20231214	092400	15742070	12410	12410	12410	12410	228
592	20231214	092300	12912590	12440	12440	12440	12440	0
593	20231214	092200	12912590	12440	12440	12440	12440	150
594	20231214	092100	11046590	12440	12440	12440	12440	0
595	20231214	092000	11046590	12440	12440	12440	12440	0
596	20231214	091900	11046590	12440	12440	12440	12440	0
597	20231214	091800	11046590	12440	12440	12440	12440	0
598	20231214	091700	11046590	12440	12440	12440	12440	0
599	20231214	091600	11046590	12440	12440	12440	12440	0
600	20231214	091500	11046590	12440	12440	12440	12440	0
601	20231214	091400	11046590	12440	12440	12440	12440	0
602	20231214	091300	11046590	12440	12430	12440	12430	152
603	20231214	091200	9156420	12430	12410	12430	12410	55
604	20231214	091100	8473210	12400	12400	12400	12400	54
605	20231214	091000	7803610	12370	12370	12370	12370	0
606	20231214	090900	7803610	12370	12390	12390	12360	321
607	20231214	090800	3833280	12450	12450	12450	12450	0
608	20231214	090700	3833280	12450	12450	12450	12450	0
609	20231214	090600	3833280	12450	12450	12450	12450	0
610	20231214	090500	3833280	12450	12450	12450	12450	0
611	20231214	090400	3833280	12450	12450	12450	12450	0
612	20231214	090300	3833280	12450	12450	12450	12450	0
613	20231214	090200	3833280	12450	12450	12450	12450	0
614	20231214	090100	3833280	12450	12440	12450	12440	186
615	20231214	090000	1517680	12440	12440	12440	12440	122