KissMeData/214260/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203500	484401080	18640	18640	18640	18640	1288
3	20231214	203400	484401080	18640	18640	18640	18640	0
4	20231214	203300	484401080	18640	18640	18640	18640	0
5	20231214	203200	484401080	18640	18640	18640	18640	0
6	20231214	203100	484401080	18640	18640	18640	18640	0
7	20231214	203000	484401080	18640	18640	18640	18640	0
8	20231214	202900	484401080	18640	18640	18640	18640	0
9	20231214	202800	484401080	18640	18640	18640	18640	0
10	20231214	202700	484401080	18640	18640	18640	18640	0
11	20231214	202600	484401080	18640	18640	18640	18640	0
12	20231214	202500	484401080	18640	18640	18640	18640	0
13	20231214	202400	484401080	18640	18640	18640	18640	0
14	20231214	202300	484401080	18640	18640	18640	18640	0
15	20231214	202200	484401080	18640	18640	18640	18640	0
16	20231214	202100	484401080	18640	18640	18640	18640	0
17	20231214	202000	484401080	18640	18640	18640	18640	0
18	20231214	201900	484401080	18640	18640	18640	18640	0
19	20231214	201800	484401080	18640	18640	18640	18640	0
20	20231214	201700	484401080	18640	18640	18640	18640	0
21	20231214	201600	484401080	18640	18640	18640	18640	0
22	20231214	201500	484401080	18640	18640	18640	18640	0
23	20231214	201400	484401080	18640	18640	18640	18640	0
24	20231214	201300	484401080	18640	18640	18640	18640	0
25	20231214	201200	484401080	18640	18640	18640	18640	0
26	20231214	201100	484401080	18640	18640	18640	18640	0
27	20231214	201000	484401080	18640	18640	18640	18640	0
28	20231214	200900	484401080	18640	18640	18640	18640	0
29	20231214	200800	484401080	18640	18640	18640	18640	0
30	20231214	200700	484401080	18640	18640	18640	18640	0
31	20231214	200600	484401080	18640	18640	18640	18640	0
32	20231214	200500	484401080	18640	18640	18640	18640	1288
33	20231214	200400	484401080	18640	18640	18640	18640	0
34	20231214	200300	484401080	18640	18640	18640	18640	0
35	20231214	200200	484401080	18640	18640	18640	18640	0
36	20231214	200100	484401080	18640	18640	18640	18640	0
37	20231214	200000	484401080	18640	18640	18640	18640	0
38	20231214	195900	484401080	18640	18640	18640	18640	0
39	20231214	195800	484401080	18640	18640	18640	18640	0
40	20231214	195700	484401080	18640	18640	18640	18640	0
41	20231214	195600	484401080	18640	18640	18640	18640	0
42	20231214	195500	484401080	18640	18640	18640	18640	0
43	20231214	195400	484401080	18640	18640	18640	18640	0
44	20231214	195300	484401080	18640	18640	18640	18640	0
45	20231214	195200	484401080	18640	18640	18640	18640	0
46	20231214	195100	484401080	18640	18640	18640	18640	0
47	20231214	195000	484401080	18640	18640	18640	18640	0
48	20231214	194900	484401080	18640	18640	18640	18640	0
49	20231214	194800	484401080	18640	18640	18640	18640	0
50	20231214	194700	484401080	18640	18640	18640	18640	0
51	20231214	194600	484401080	18640	18640	18640	18640	0
52	20231214	194500	484401080	18640	18640	18640	18640	0
53	20231214	194400	484401080	18640	18640	18640	18640	0
54	20231214	194300	484401080	18640	18640	18640	18640	0
55	20231214	194200	484401080	18640	18640	18640	18640	0
56	20231214	194100	484401080	18640	18640	18640	18640	0
57	20231214	194000	484401080	18640	18640	18640	18640	0
58	20231214	193900	484401080	18640	18640	18640	18640	0
59	20231214	193800	484401080	18640	18640	18640	18640	0
60	20231214	193700	484401080	18640	18640	18640	18640	0
61	20231214	193600	484401080	18640	18640	18640	18640	0
62	20231214	193500	484401080	18640	18640	18640	18640	1288
63	20231214	193400	484401080	18640	18640	18640	18640	0
64	20231214	193300	484401080	18640	18640	18640	18640	0
65	20231214	193200	484401080	18640	18640	18640	18640	0
66	20231214	193100	484401080	18640	18640	18640	18640	0
67	20231214	193000	484401080	18640	18640	18640	18640	0
68	20231214	192900	484401080	18640	18640	18640	18640	0
69	20231214	192800	484401080	18640	18640	18640	18640	0
70	20231214	192700	484401080	18640	18640	18640	18640	0
71	20231214	192600	484401080	18640	18640	18640	18640	0
72	20231214	192500	484401080	18640	18640	18640	18640	0
73	20231214	192400	484401080	18640	18640	18640	18640	0
74	20231214	192300	484401080	18640	18640	18640	18640	0
75	20231214	192200	484401080	18640	18640	18640	18640	0
76	20231214	192100	484401080	18640	18640	18640	18640	0
77	20231214	192000	484401080	18640	18640	18640	18640	0
78	20231214	191900	484401080	18640	18640	18640	18640	0
79	20231214	191800	484401080	18640	18640	18640	18640	0
80	20231214	191700	484401080	18640	18640	18640	18640	0
81	20231214	191600	484401080	18640	18640	18640	18640	0
82	20231214	191500	484401080	18640	18640	18640	18640	0
83	20231214	191400	484401080	18640	18640	18640	18640	0
84	20231214	191300	484401080	18640	18640	18640	18640	0
85	20231214	191200	484401080	18640	18640	18640	18640	0
86	20231214	191100	484401080	18640	18640	18640	18640	0
87	20231214	191000	484401080	18640	18640	18640	18640	0
88	20231214	190900	484401080	18640	18640	18640	18640	0
89	20231214	190800	484401080	18640	18640	18640	18640	0
90	20231214	190700	484401080	18640	18640	18640	18640	0
91	20231214	190600	484401080	18640	18640	18640	18640	0
92	20231214	190500	484401080	18640	18640	18640	18640	1288
93	20231214	190400	484401080	18640	18640	18640	18640	0
94	20231214	190300	484401080	18640	18640	18640	18640	0
95	20231214	190200	484401080	18640	18640	18640	18640	0
96	20231214	190100	484401080	18640	18640	18640	18640	0
97	20231214	190000	484401080	18640	18640	18640	18640	0
98	20231214	185900	484401080	18640	18640	18640	18640	0
99	20231214	185800	484401080	18640	18640	18640	18640	0
100	20231214	185700	484401080	18640	18640	18640	18640	0
101	20231214	185600	484401080	18640	18640	18640	18640	0
102	20231214	185500	484401080	18640	18640	18640	18640	0
103	20231214	185400	484401080	18640	18640	18640	18640	0
104	20231214	185300	484401080	18640	18640	18640	18640	0
105	20231214	185200	484401080	18640	18640	18640	18640	0
106	20231214	185100	484401080	18640	18640	18640	18640	0
107	20231214	185000	484401080	18640	18640	18640	18640	0
108	20231214	184900	484401080	18640	18640	18640	18640	0
109	20231214	184800	484401080	18640	18640	18640	18640	0
110	20231214	184700	484401080	18640	18640	18640	18640	0
111	20231214	184600	484401080	18640	18640	18640	18640	0
112	20231214	184500	484401080	18640	18640	18640	18640	0
113	20231214	184400	484401080	18640	18640	18640	18640	0
114	20231214	184300	484401080	18640	18640	18640	18640	0
115	20231214	184200	484401080	18640	18640	18640	18640	0
116	20231214	184100	484401080	18640	18640	18640	18640	0
117	20231214	184000	484401080	18640	18640	18640	18640	0
118	20231214	183900	484401080	18640	18640	18640	18640	0
119	20231214	183800	484401080	18640	18640	18640	18640	0
120	20231214	183700	484401080	18640	18640	18640	18640	0
121	20231214	183600	484401080	18640	18640	18640	18640	0
122	20231214	183500	484401080	18640	18640	18640	18640	1288
123	20231214	183400	484401080	18640	18640	18640	18640	0
124	20231214	183300	484401080	18640	18640	18640	18640	0
125	20231214	183200	484401080	18640	18640	18640	18640	0
126	20231214	183100	484401080	18640	18640	18640	18640	0
127	20231214	183000	484401080	18640	18640	18640	18640	0
128	20231214	182900	484401080	18640	18640	18640	18640	0
129	20231214	182800	484401080	18640	18640	18640	18640	0
130	20231214	182700	484401080	18640	18640	18640	18640	0
131	20231214	182600	484401080	18640	18640	18640	18640	0
132	20231214	182500	484401080	18640	18640	18640	18640	0
133	20231214	182400	484401080	18640	18640	18640	18640	0
134	20231214	182300	484401080	18640	18640	18640	18640	0
135	20231214	182200	484401080	18640	18640	18640	18640	0
136	20231214	182100	484401080	18640	18640	18640	18640	0
137	20231214	182000	484401080	18640	18640	18640	18640	0
138	20231214	181900	484401080	18640	18640	18640	18640	0
139	20231214	181800	484401080	18640	18640	18640	18640	0
140	20231214	181700	484401080	18640	18640	18640	18640	0
141	20231214	181600	484401080	18640	18640	18640	18640	0
142	20231214	181500	484401080	18640	18640	18640	18640	0
143	20231214	181400	484401080	18640	18640	18640	18640	0
144	20231214	181300	484401080	18640	18640	18640	18640	0
145	20231214	181200	484401080	18640	18640	18640	18640	0
146	20231214	181100	484401080	18640	18640	18640	18640	0
147	20231214	181000	484401080	18640	18640	18640	18640	0
148	20231214	180900	484401080	18640	18640	18640	18640	0
149	20231214	180800	484401080	18640	18640	18640	18640	0
150	20231214	180700	484401080	18640	18640	18640	18640	0
151	20231214	180600	484401080	18640	18640	18640	18640	0
152	20231214	180500	484401080	18640	18640	18640	18640	1288
153	20231214	180400	484401080	18640	18640	18640	18640	0
154	20231214	180300	484401080	18640	18640	18640	18640	0
155	20231214	180200	484401080	18640	18640	18640	18640	0
156	20231214	180100	484401080	18640	18640	18640	18640	0
157	20231214	180000	484401080	18640	18640	18640	18640	0
158	20231214	175900	484401080	18640	18640	18640	18640	0
159	20231214	175800	484401080	18640	18640	18640	18640	0
160	20231214	175700	484401080	18640	18640	18640	18640	0
161	20231214	175600	484401080	18640	18640	18640	18640	0
162	20231214	175500	484401080	18640	18640	18640	18640	0
163	20231214	175400	484401080	18640	18640	18640	18640	0
164	20231214	175300	484401080	18640	18640	18640	18640	0
165	20231214	175200	484401080	18640	18640	18640	18640	0
166	20231214	175100	484401080	18640	18640	18640	18640	0
167	20231214	175000	484401080	18640	18640	18640	18640	0
168	20231214	174900	484401080	18640	18640	18640	18640	0
169	20231214	174800	484401080	18640	18640	18640	18640	0
170	20231214	174700	484401080	18640	18640	18640	18640	0
171	20231214	174600	484401080	18640	18640	18640	18640	0
172	20231214	174500	484401080	18640	18640	18640	18640	0
173	20231214	174400	484401080	18640	18640	18640	18640	0
174	20231214	174300	484401080	18640	18640	18640	18640	0
175	20231214	174200	484401080	18640	18640	18640	18640	0
176	20231214	174100	484401080	18640	18640	18640	18640	0
177	20231214	174000	484401080	18640	18640	18640	18640	0
178	20231214	173900	484401080	18640	18640	18640	18640	0
179	20231214	173800	484401080	18640	18640	18640	18640	0
180	20231214	173700	484401080	18640	18640	18640	18640	0
181	20231214	173600	484401080	18640	18640	18640	18640	0
182	20231214	173500	484401080	18640	18640	18640	18640	1288
183	20231214	173400	484401080	18640	18640	18640	18640	0
184	20231214	173300	484401080	18640	18640	18640	18640	0
185	20231214	173200	484401080	18640	18640	18640	18640	0
186	20231214	173100	484401080	18640	18640	18640	18640	0
187	20231214	173000	484401080	18640	18640	18640	18640	0
188	20231214	172900	484401080	18640	18640	18640	18640	0
189	20231214	172800	484401080	18640	18640	18640	18640	0
190	20231214	172700	484401080	18640	18640	18640	18640	0
191	20231214	172600	484401080	18640	18640	18640	18640	0
192	20231214	172500	484401080	18640	18640	18640	18640	0
193	20231214	172400	484401080	18640	18640	18640	18640	0
194	20231214	172300	484401080	18640	18640	18640	18640	0
195	20231214	172200	484401080	18640	18640	18640	18640	0
196	20231214	172100	484401080	18640	18640	18640	18640	0
197	20231214	172000	484401080	18640	18640	18640	18640	0
198	20231214	171900	484401080	18640	18640	18640	18640	0
199	20231214	171800	484401080	18640	18640	18640	18640	0
200	20231214	171700	484401080	18640	18640	18640	18640	0
201	20231214	171600	484401080	18640	18640	18640	18640	0
202	20231214	171500	484401080	18640	18640	18640	18640	0
203	20231214	171400	484401080	18640	18640	18640	18640	0
204	20231214	171300	484401080	18640	18640	18640	18640	0
205	20231214	171200	484401080	18640	18640	18640	18640	0
206	20231214	171100	484401080	18640	18640	18640	18640	0
207	20231214	171000	484401080	18640	18640	18640	18640	0
208	20231214	170900	484401080	18640	18640	18640	18640	0
209	20231214	170800	484401080	18640	18640	18640	18640	0
210	20231214	170700	484401080	18640	18640	18640	18640	0
211	20231214	170600	484401080	18640	18640	18640	18640	0
212	20231214	170500	484401080	18640	18640	18640	18640	1288
213	20231214	170400	484401080	18640	18640	18640	18640	0
214	20231214	170300	484401080	18640	18640	18640	18640	0
215	20231214	170200	484401080	18640	18640	18640	18640	0
216	20231214	170100	484401080	18640	18640	18640	18640	0
217	20231214	170000	484401080	18640	18640	18640	18640	0
218	20231214	165900	484401080	18640	18640	18640	18640	0
219	20231214	165800	484401080	18640	18640	18640	18640	0
220	20231214	165700	484401080	18640	18640	18640	18640	0
221	20231214	165600	484401080	18640	18640	18640	18640	0
222	20231214	165500	484401080	18640	18640	18640	18640	0
223	20231214	165400	484401080	18640	18640	18640	18640	0
224	20231214	165300	484401080	18640	18640	18640	18640	0
225	20231214	165200	484401080	18640	18640	18640	18640	0
226	20231214	165100	484401080	18640	18640	18640	18640	0
227	20231214	165000	484401080	18640	18640	18640	18640	0
228	20231214	164900	484401080	18640	18640	18640	18640	0
229	20231214	164800	484401080	18640	18640	18640	18640	0
230	20231214	164700	484401080	18640	18640	18640	18640	0
231	20231214	164600	484401080	18640	18640	18640	18640	0
232	20231214	164500	484401080	18640	18640	18640	18640	0
233	20231214	164400	484401080	18640	18640	18640	18640	0
234	20231214	164300	484401080	18640	18640	18640	18640	0
235	20231214	164200	484401080	18640	18640	18640	18640	0
236	20231214	164100	484401080	18640	18640	18640	18640	0
237	20231214	164000	484401080	18640	18640	18640	18640	0
238	20231214	163900	484401080	18640	18640	18640	18640	0
239	20231214	163800	484401080	18640	18640	18640	18640	0
240	20231214	163700	484401080	18640	18640	18640	18640	0
241	20231214	163600	484401080	18640	18640	18640	18640	0
242	20231214	163500	484401080	18640	18640	18640	18640	1288
243	20231214	163400	484401080	18640	18640	18640	18640	0
244	20231214	163300	484401080	18640	18640	18640	18640	0
245	20231214	163200	484401080	18640	18640	18640	18640	0
246	20231214	163100	484401080	18640	18640	18640	18640	0
247	20231214	163000	484401080	18640	18640	18640	18640	0
248	20231214	162900	484401080	18640	18640	18640	18640	0
249	20231214	162800	484401080	18640	18640	18640	18640	0
250	20231214	162700	484401080	18640	18640	18640	18640	0
251	20231214	162600	484401080	18640	18640	18640	18640	0
252	20231214	162500	484401080	18640	18640	18640	18640	0
253	20231214	162400	484401080	18640	18640	18640	18640	0
254	20231214	162300	484401080	18640	18640	18640	18640	0
255	20231214	162200	484401080	18640	18640	18640	18640	0
256	20231214	162100	484401080	18640	18640	18640	18640	0
257	20231214	162000	484401080	18640	18640	18640	18640	0
258	20231214	161900	484401080	18640	18640	18640	18640	0
259	20231214	161800	484401080	18640	18640	18640	18640	0
260	20231214	161700	484401080	18640	18640	18640	18640	0
261	20231214	161600	484401080	18640	18640	18640	18640	0
262	20231214	161500	484401080	18640	18640	18640	18640	0
263	20231214	161400	484401080	18640	18640	18640	18640	0
264	20231214	161300	484401080	18640	18640	18640	18640	0
265	20231214	161200	484401080	18640	18640	18640	18640	0
266	20231214	161100	484401080	18640	18640	18640	18640	0
267	20231214	161000	484401080	18640	18640	18640	18640	0
268	20231214	160900	484401080	18640	18640	18640	18640	0
269	20231214	160800	484401080	18640	18640	18640	18640	0
270	20231214	160700	484401080	18640	18640	18640	18640	0
271	20231214	160600	484401080	18640	18640	18640	18640	0
272	20231214	160500	484401080	18640	18640	18640	18640	1288
273	20231214	160400	484401080	18640	18640	18640	18640	0
274	20231214	160300	484401080	18640	18640	18640	18640	0
275	20231214	160200	484401080	18640	18640	18640	18640	0
276	20231214	160100	484401080	18640	18640	18640	18640	0
277	20231214	160000	484401080	18640	18640	18640	18640	0
278	20231214	155900	484401080	18640	18640	18640	18640	0
279	20231214	155800	484401080	18640	18640	18640	18640	0
280	20231214	155700	484401080	18640	18640	18640	18640	0
281	20231214	155600	484401080	18640	18640	18640	18640	0
282	20231214	155500	484401080	18640	18640	18640	18640	0
283	20231214	155400	484401080	18640	18640	18640	18640	0
284	20231214	155300	484401080	18640	18640	18640	18640	0
285	20231214	155200	484401080	18640	18640	18640	18640	0
286	20231214	155100	484401080	18640	18640	18640	18640	0
287	20231214	155000	484401080	18640	18640	18640	18640	0
288	20231214	154900	484401080	18640	18640	18640	18640	0
289	20231214	154800	484401080	18640	18640	18640	18640	0
290	20231214	154700	484401080	18640	18640	18640	18640	0
291	20231214	154600	484401080	18640	18640	18640	18640	0
292	20231214	154500	484401080	18640	18640	18640	18640	0
293	20231214	154400	484401080	18640	18640	18640	18640	0
294	20231214	154300	484401080	18640	18640	18640	18640	0
295	20231214	154200	484401080	18640	18640	18640	18640	0
296	20231214	154100	484401080	18640	18640	18640	18640	0
297	20231214	154000	484401080	18640	18640	18640	18640	0
298	20231214	153900	484401080	18640	18640	18640	18640	0
299	20231214	153800	484401080	18640	18640	18640	18640	0
300	20231214	153700	484401080	18640	18640	18640	18640	0
301	20231214	153600	484401080	18640	18640	18640	18640	0
302	20231214	153500	484401080	18640	18640	18640	18640	1288
303	20231214	153400	484401080	18640	18640	18640	18640	0
304	20231214	153300	484401080	18640	18640	18640	18640	0
305	20231214	153200	484401080	18640	18640	18640	18640	0
306	20231214	153100	484401080	18640	18640	18640	18640	0
307	20231214	153000	484401080	18640	18640	18640	18640	1288
308	20231214	152900	460392760	18670	18670	18670	18670	0
309	20231214	152800	460392760	18670	18670	18670	18670	0
310	20231214	152700	460392760	18670	18670	18670	18670	0
311	20231214	152600	460392760	18670	18670	18670	18670	0
312	20231214	152500	460392760	18670	18670	18670	18670	0
313	20231214	152400	460392760	18670	18670	18670	18670	0
314	20231214	152300	460392760	18670	18670	18670	18670	0
315	20231214	152200	460392760	18670	18670	18670	18670	0
316	20231214	152100	460392760	18670	18670	18670	18670	0
317	20231214	152000	460392760	18670	18670	18670	18670	0
318	20231214	151900	460392760	18670	18670	18670	18670	10
319	20231214	151800	460206060	18670	18660	18670	18660	30
320	20231214	151700	459646220	18660	18670	18670	18660	26
321	20231214	151600	459160890	18670	18660	18670	18660	12
322	20231214	151500	458936860	18680	18680	18680	18680	1
323	20231214	151400	458918180	18620	18630	18630	18620	150
324	20231214	151300	456125140	18630	18680	18680	18630	473
325	20231214	151200	447309900	18680	18630	18680	18630	2972
326	20231214	151100	391911060	18640	18640	18640	18640	0
327	20231214	151000	391911060	18640	18640	18640	18640	10
328	20231214	150900	391724660	18640	18640	18640	18640	1342
329	20231214	150800	366709780	18640	18640	18640	18640	18
330	20231214	150700	366374260	18640	18640	18640	18640	1
331	20231214	150600	366355620	18640	18640	18640	18640	5
332	20231214	150500	366262420	18640	18610	18640	18610	27
333	20231214	150400	365759860	18600	18600	18600	18600	15
334	20231214	150300	365480860	18610	18600	18640	18600	27
335	20231214	150200	364978200	18600	18600	18600	18600	30
336	20231214	150100	364420200	18640	18640	18640	18640	0
337	20231214	150000	364420200	18640	18640	18640	18640	2
338	20231214	145900	364382920	18590	18590	18590	18590	0
339	20231214	145800	364382920	18590	18590	18590	18590	0
340	20231214	145700	364382920	18590	18590	18590	18590	6
341	20231214	145600	364271380	18650	18650	18650	18650	0
342	20231214	145500	364271380	18650	18590	18650	18590	6
343	20231214	145400	364159600	18640	18640	18640	18640	0
344	20231214	145300	364159600	18640	18640	18640	18640	50
345	20231214	145200	363227600	18640	18640	18640	18640	7
346	20231214	145100	363097120	18640	18670	18670	18640	27
347	20231214	145000	362593810	18640	18640	18640	18640	0
348	20231214	144900	362593810	18640	18690	18690	18640	118
349	20231214	144800	360391100	18700	18700	18700	18700	5
350	20231214	144700	360297600	18700	18720	18720	18700	3
351	20231214	144600	360241480	18720	18660	18720	18660	1006
352	20231214	144500	341451070	18660	18660	18660	18660	0
353	20231214	144400	341451070	18660	18640	18660	18640	610
354	20231214	144300	330069870	18660	18640	18660	18640	937
355	20231214	144200	312603930	18640	18640	18640	18640	0
356	20231214	144100	312603930	18640	18590	18640	18590	367
357	20231214	144000	305773920	18600	18600	18600	18600	0
358	20231214	143900	305773920	18600	18600	18600	18600	0
359	20231214	143800	305773920	18600	18600	18600	18600	0
360	20231214	143700	305773920	18600	18600	18600	18600	0
361	20231214	143600	305773920	18600	18570	18600	18570	103
362	20231214	143500	303859260	18560	18560	18560	18560	1
363	20231214	143400	303840700	18550	18570	18570	18550	5
364	20231214	143300	303747910	18580	18580	18580	18580	0
365	20231214	143200	303747910	18580	18580	18580	18580	0
366	20231214	143100	303747910	18580	18580	18580	18580	10
367	20231214	143000	303562110	18580	18560	18580	18560	789
368	20231214	142900	288908460	18560	18560	18560	18560	25
369	20231214	142800	288444460	18560	18570	18570	18560	26
370	20231214	142700	287961650	18570	18570	18570	18570	4
371	20231214	142600	287887370	18560	18560	18560	18560	0
372	20231214	142500	287887370	18560	18560	18560	18560	0
373	20231214	142400	287887370	18560	18560	18560	18560	51
374	20231214	142300	286940810	18570	18570	18570	18570	0
375	20231214	142200	286940810	18570	18570	18570	18570	0
376	20231214	142100	286940810	18570	18570	18570	18570	100
377	20231214	142000	285083810	18570	18570	18570	18570	0
378	20231214	141900	285083810	18570	18570	18570	18570	0
379	20231214	141800	285083810	18570	18570	18570	18570	0
380	20231214	141700	285083810	18570	18570	18570	18570	0
381	20231214	141600	285083810	18570	18570	18570	18570	6
382	20231214	141500	284972390	18570	18570	18570	18570	0
383	20231214	141400	284972390	18570	18560	18570	18560	16
384	20231214	141300	284675400	18560	18560	18560	18560	0
385	20231214	141200	284675400	18560	18560	18560	18560	39
386	20231214	141100	283951560	18560	18560	18560	18560	0
387	20231214	141000	283951560	18560	18560	18560	18560	11
388	20231214	140900	283747400	18550	18550	18550	18550	1
389	20231214	140800	283728850	18550	18550	18550	18550	30
390	20231214	140700	283172350	18550	18550	18550	18550	2
391	20231214	140600	283135250	18560	18560	18560	18560	5
392	20231214	140500	283042450	18560	18560	18560	18560	10
393	20231214	140400	282856850	18560	18560	18560	18560	0
394	20231214	140300	282856850	18560	18560	18560	18560	0
395	20231214	140200	282856850	18560	18550	18560	18550	30
396	20231214	140100	282300310	18550	18550	18550	18550	4
397	20231214	140000	282226110	18530	18530	18530	18530	20
398	20231214	135900	281855510	18570	18570	18570	18570	0
399	20231214	135800	281855510	18570	18570	18570	18570	0
400	20231214	135700	281855510	18570	18570	18570	18570	0
401	20231214	135600	281855510	18570	18570	18570	18570	0
402	20231214	135500	281855510	18570	18570	18570	18570	0
403	20231214	135400	281855510	18570	18570	18570	18570	0
404	20231214	135300	281855510	18570	18570	18570	18570	0
405	20231214	135200	281855510	18570	18570	18570	18570	0
406	20231214	135100	281855510	18570	18570	18570	18570	0
407	20231214	135000	281855510	18570	18570	18570	18570	3
408	20231214	134900	281799800	18570	18570	18570	18570	0
409	20231214	134800	281799800	18570	18570	18570	18570	3
410	20231214	134700	281744090	18580	18580	18580	18580	0
411	20231214	134600	281744090	18580	18580	18580	18580	0
412	20231214	134500	281744090	18580	18580	18580	18580	0
413	20231214	134400	281744090	18580	18580	18580	18580	0
414	20231214	134300	281744090	18580	18580	18580	18580	0
415	20231214	134200	281744090	18580	18510	18580	18510	281
416	20231214	134100	276538880	18510	18460	18510	18460	1393
417	20231214	134000	250803510	18450	18450	18450	18450	0
418	20231214	133900	250803510	18450	18450	18450	18450	0
419	20231214	133800	250803510	18450	18450	18450	18450	0
420	20231214	133700	250803510	18450	18450	18450	18450	0
421	20231214	133600	250803510	18450	18450	18450	18450	0
422	20231214	133500	250803510	18450	18450	18450	18450	0
423	20231214	133400	250803510	18450	18450	18450	18450	0
424	20231214	133300	250803510	18450	18450	18450	18450	6
425	20231214	133200	250692810	18460	18460	18460	18460	0
426	20231214	133100	250692810	18460	18460	18460	18460	0
427	20231214	133000	250692810	18460	18460	18460	18460	0
428	20231214	132900	250692810	18460	18460	18460	18460	4
429	20231214	132800	250618970	18460	18460	18460	18460	0
430	20231214	132700	250618970	18460	18460	18460	18460	1
431	20231214	132600	250600510	18470	18470	18470	18470	0
432	20231214	132500	250600510	18470	18470	18470	18470	5
433	20231214	132400	250508160	18460	18460	18460	18460	0
434	20231214	132300	250508160	18460	18460	18460	18460	0
435	20231214	132200	250508160	18460	18460	18460	18460	0
436	20231214	132100	250508160	18460	18460	18460	18460	0
437	20231214	132000	250508160	18460	18460	18460	18460	0
438	20231214	131900	250508160	18460	18460	18460	18460	0
439	20231214	131800	250508160	18460	18460	18460	18460	0
440	20231214	131700	250508160	18460	18460	18460	18460	0
441	20231214	131600	250508160	18460	18460	18460	18460	0
442	20231214	131500	250508160	18460	18460	18460	18460	1
443	20231214	131400	250489700	18460	18460	18460	18460	4
444	20231214	131300	250415860	18460	18460	18460	18460	0
445	20231214	131200	250415860	18460	18460	18460	18460	4
446	20231214	131100	250342020	18460	18460	18460	18460	0
447	20231214	131000	250342020	18460	18460	18460	18460	6
448	20231214	130900	250231260	18450	18450	18450	18450	0
449	20231214	130800	250231260	18450	18450	18450	18450	0
450	20231214	130700	250231260	18450	18450	18450	18450	9
451	20231214	130600	250065210	18450	18450	18450	18450	0
452	20231214	130500	250065210	18450	18450	18450	18450	0
453	20231214	130400	250065210	18450	18450	18450	18450	14
454	20231214	130300	249806910	18440	18440	18440	18440	0
455	20231214	130200	249806910	18440	18440	18440	18440	0
456	20231214	130100	249806910	18440	18440	18440	18440	14
457	20231214	130000	249548750	18440	18440	18440	18440	0
458	20231214	125900	249548750	18440	18440	18440	18440	0
459	20231214	125800	249548750	18440	18440	18440	18440	0
460	20231214	125700	249548750	18440	18440	18440	18440	0
461	20231214	125600	249548750	18440	18440	18440	18440	0
462	20231214	125500	249548750	18440	18440	18440	18440	0
463	20231214	125400	249548750	18440	18440	18440	18440	0
464	20231214	125300	249548750	18440	18440	18440	18440	0
465	20231214	125200	249548750	18440	18440	18440	18440	0
466	20231214	125100	249548750	18440	18440	18440	18440	0
467	20231214	125000	249548750	18440	18440	18440	18440	0
468	20231214	124900	249548750	18440	18440	18440	18440	0
469	20231214	124800	249548750	18440	18440	18440	18440	0
470	20231214	124700	249548750	18440	18440	18440	18440	0
471	20231214	124600	249548750	18440	18440	18440	18440	0
472	20231214	124500	249548750	18440	18430	18440	18430	18
473	20231214	124400	249216960	18430	18430	18430	18430	13
474	20231214	124300	248977370	18410	18410	18410	18410	0
475	20231214	124200	248977370	18410	18410	18410	18410	50
476	20231214	124100	248056870	18450	18450	18450	18450	0
477	20231214	124000	248056870	18450	18450	18450	18450	0
478	20231214	123900	248056870	18450	18450	18450	18450	10
479	20231214	123800	247872370	18460	18460	18460	18460	1
480	20231214	123700	247853910	18460	18460	18460	18460	0
481	20231214	123600	247853910	18460	18460	18460	18460	0
482	20231214	123500	247853910	18460	18460	18460	18460	10
483	20231214	123400	247669310	18460	18460	18460	18460	0
484	20231214	123300	247669310	18460	18460	18460	18460	50
485	20231214	123200	246746310	18460	18460	18460	18460	0
486	20231214	123100	246746310	18460	18460	18460	18460	0
487	20231214	123000	246746310	18460	18460	18460	18460	1
488	20231214	122900	246727850	18470	18460	18470	18460	15
489	20231214	122800	246450930	18410	18410	18410	18410	0
490	20231214	122700	246450930	18410	18410	18410	18410	0
491	20231214	122600	246450930	18410	18420	18420	18410	183
492	20231214	122500	243081610	18450	18460	18460	18450	74
493	20231214	122400	241716060	18460	18460	18460	18460	0
494	20231214	122300	241716060	18460	18460	18460	18460	0
495	20231214	122200	241716060	18460	18460	18460	18460	0
496	20231214	122100	241716060	18460	18460	18460	18460	0
497	20231214	122000	241716060	18460	18460	18460	18460	0
498	20231214	121900	241716060	18460	18460	18460	18460	0
499	20231214	121800	241716060	18460	18460	18460	18460	0
500	20231214	121700	241716060	18460	18460	18460	18460	0
501	20231214	121600	241716060	18460	18460	18460	18460	4
502	20231214	121500	241642220	18460	18460	18460	18460	0
503	20231214	121400	241642220	18460	18460	18460	18460	150
504	20231214	121300	238873220	18460	18460	18460	18460	0
505	20231214	121200	238873220	18460	18460	18460	18460	0
506	20231214	121100	238873220	18460	18460	18460	18460	87
507	20231214	121000	237267200	18450	18450	18450	18450	0
508	20231214	120900	237267200	18450	18450	18450	18450	0
509	20231214	120800	237267200	18450	18450	18450	18450	23
510	20231214	120700	236842850	18450	18450	18450	18450	0
511	20231214	120600	236842850	18450	18450	18450	18450	0
512	20231214	120500	236842850	18450	18450	18450	18450	0
513	20231214	120400	236842850	18450	18450	18450	18450	0
514	20231214	120300	236842850	18450	18450	18450	18450	0
515	20231214	120200	236842850	18450	18450	18450	18450	0
516	20231214	120100	236842850	18450	18450	18450	18450	1
517	20231214	120000	236824400	18420	18420	18420	18420	25
518	20231214	115900	236363900	18410	18410	18410	18410	0
519	20231214	115800	236363900	18410	18410	18410	18410	0
520	20231214	115700	236363900	18410	18410	18410	18410	76
521	20231214	115600	234964740	18410	18410	18410	18410	1
522	20231214	115500	234946330	18420	18420	18420	18420	0
523	20231214	115400	234946330	18420	18410	18420	18410	66
524	20231214	115300	233731230	18430	18440	18450	18430	17
525	20231214	115200	233417780	18450	18450	18450	18450	0
526	20231214	115100	233417780	18450	18450	18450	18450	0
527	20231214	115000	233417780	18450	18450	18450	18450	0
528	20231214	114900	233417780	18450	18450	18450	18450	20
529	20231214	114800	233048780	18460	18460	18460	18460	0
530	20231214	114700	233048780	18460	18470	18470	18460	8
531	20231214	114600	232901070	18450	18460	18460	18450	413
532	20231214	114500	225278450	18460	18460	18460	18460	0
533	20231214	114400	225278450	18460	18460	18460	18460	0
534	20231214	114300	225278450	18460	18460	18460	18460	0
535	20231214	114200	225278450	18460	18460	18460	18460	0
536	20231214	114100	225278450	18460	18460	18460	18460	0
537	20231214	114000	225278450	18460	18480	18480	18460	118
538	20231214	113900	223100020	18480	18480	18480	18480	0
539	20231214	113800	223100020	18480	18480	18480	18480	0
540	20231214	113700	223100020	18480	18490	18490	18480	299
541	20231214	113600	217571620	18500	18500	18500	18500	0
542	20231214	113500	217571620	18500	18500	18500	18500	0
543	20231214	113400	217571620	18500	18500	18500	18500	301
544	20231214	113300	212003120	18490	18500	18500	18490	586
545	20231214	113200	201164980	18510	18510	18510	18510	0
546	20231214	113100	201164980	18510	18510	18510	18510	2
547	20231214	113000	201127960	18490	18490	18490	18490	0
548	20231214	112900	201127960	18490	18490	18490	18490	0
549	20231214	112800	201127960	18490	18490	18490	18490	0
550	20231214	112700	201127960	18490	18490	18490	18490	0
551	20231214	112600	201127960	18490	18490	18490	18490	0
552	20231214	112500	201127960	18490	18490	18490	18490	147
553	20231214	112400	198409930	18490	18490	18490	18490	0
554	20231214	112300	198409930	18490	18490	18490	18490	0
555	20231214	112200	198409930	18490	18490	18490	18490	1
556	20231214	112100	198391440	18480	18480	18480	18480	0
557	20231214	112000	198391440	18480	18480	18480	18480	0
558	20231214	111900	198391440	18480	18480	18480	18480	0
559	20231214	111800	198391440	18480	18480	18480	18480	17
560	20231214	111700	198077280	18460	18460	18460	18460	1
561	20231214	111600	198058820	18460	18460	18460	18460	0
562	20231214	111500	198058820	18460	18450	18460	18450	150
563	20231214	111400	195290820	18450	18450	18450	18450	1
564	20231214	111300	195272370	18450	18480	18480	18450	300
565	20231214	111200	189735750	18490	18490	18490	18490	0
566	20231214	111100	189735750	18490	18490	18490	18490	1
567	20231214	111000	189717260	18490	18490	18490	18490	495
568	20231214	110900	180564710	18490	18490	18490	18490	10
569	20231214	110800	180379810	18490	18490	18490	18490	0
570	20231214	110700	180379810	18490	18490	18490	18490	1
571	20231214	110600	180361320	18490	18490	18490	18490	1
572	20231214	110500	180342830	18490	18490	18490	18490	0
573	20231214	110400	180342830	18490	18490	18490	18490	0
574	20231214	110300	180342830	18490	18490	18490	18490	0
575	20231214	110200	180342830	18490	18490	18490	18490	0
576	20231214	110100	180342830	18490	18530	18530	18490	457
577	20231214	110000	171888040	18540	18560	18560	18540	176
578	20231214	105900	168622690	18560	18560	18560	18560	0
579	20231214	105800	168622690	18560	18560	18560	18560	0
580	20231214	105700	168622690	18560	18560	18560	18560	10
581	20231214	105600	168437090	18560	18570	18570	18560	260
582	20231214	105500	163609230	18600	18600	18600	18600	0
583	20231214	105400	163609230	18600	18600	18600	18600	0
584	20231214	105300	163609230	18600	18600	18600	18600	0
585	20231214	105200	163609230	18600	18600	18600	18600	2
586	20231214	105100	163572030	18570	18570	18570	18570	0
587	20231214	105000	163572030	18570	18600	18640	18570	793
588	20231214	104900	148837940	18650	18650	18650	18650	35
589	20231214	104800	148185190	18600	18660	18660	18600	23
590	20231214	104700	147756210	18660	18650	18660	18650	5
591	20231214	104600	147662920	18660	18660	18660	18660	9
592	20231214	104500	147494980	18650	18660	18660	18650	6
593	20231214	104400	147383050	18610	18610	18610	18610	124
594	20231214	104300	145075410	18610	18610	18610	18610	0
595	20231214	104200	145075410	18610	18610	18610	18610	23
596	20231214	104100	144647380	18610	18610	18610	18610	13
597	20231214	104000	144405450	18610	18610	18610	18610	0
598	20231214	103900	144405450	18610	18650	18650	18610	80
599	20231214	103800	142915380	18670	18670	18670	18670	0
600	20231214	103700	142915380	18670	18670	18670	18670	267
601	20231214	103600	137930490	18670	18660	18670	18660	173
602	20231214	103500	134701550	18660	18660	18660	18660	0
603	20231214	103400	134701550	18660	18660	18660	18660	0
604	20231214	103300	134701550	18660	18660	18660	18660	0
605	20231214	103200	134701550	18660	18660	18660	18660	3
606	20231214	103100	134645570	18660	18660	18660	18660	3
607	20231214	103000	134589590	18630	18630	18630	18630	9
608	20231214	102900	134421920	18630	18630	18630	18630	0
609	20231214	102800	134421920	18630	18640	18640	18630	61
610	20231214	102700	133285480	18690	18690	18690	18690	0
611	20231214	102600	133285480	18690	18670	18690	18630	115
612	20231214	102500	131141550	18680	18680	18680	18680	0
613	20231214	102400	131141550	18680	18680	18680	18680	0
614	20231214	102300	131141550	18680	18680	18680	18680	0
615	20231214	102200	131141550	18680	18680	18680	18680	1
616	20231214	102100	131122870	18690	18670	18690	18670	57
617	20231214	102000	130058350	18650	18650	18650	18650	0
618	20231214	101900	130058350	18650	18650	18650	18650	0
619	20231214	101800	130058350	18650	18650	18650	18650	0
620	20231214	101700	130058350	18650	18650	18650	18650	0
621	20231214	101600	130058350	18650	18650	18650	18650	15
622	20231214	101500	129778600	18690	18690	18690	18690	1
623	20231214	101400	129759910	18640	18670	18670	18640	75
624	20231214	101300	128361000	18680	18680	18680	18680	15
625	20231214	101200	128080800	18700	18700	18700	18700	10
626	20231214	101100	127893800	18690	18690	18690	18690	25
627	20231214	101000	127426550	18690	18690	18690	18690	13
628	20231214	100900	127183580	18700	18700	18700	18700	29
629	20231214	100800	126641280	18700	18690	18710	18690	12
630	20231214	100700	126416880	18690	18690	18690	18690	0
631	20231214	100600	126416880	18690	18690	18690	18690	145
632	20231214	100500	123706830	18680	18670	18680	18670	545
633	20231214	100400	113531240	18670	18670	18670	18670	1
634	20231214	100300	113512570	18680	18670	18680	18670	20
635	20231214	100200	113139070	18670	18670	18670	18670	2
636	20231214	100100	113101730	18670	18670	18670	18670	50
637	20231214	100000	112168230	18670	18670	18670	18670	6
638	20231214	095900	112056210	18670	18660	18670	18660	39
639	20231214	095800	111328180	18660	18660	18660	18660	22
640	20231214	095700	110917660	18660	18660	18660	18650	13
641	20231214	095600	110675100	18650	18660	18660	18650	6
642	20231214	095500	110563170	18670	18670	18670	18670	0
643	20231214	095400	110563170	18670	18670	18670	18670	0
644	20231214	095300	110563170	18670	18660	18670	18640	25
645	20231214	095200	110096730	18660	18670	18670	18660	10
646	20231214	095100	109910060	18680	18680	18680	18680	1
647	20231214	095000	109891380	18680	18690	18690	18680	11
648	20231214	094900	109685890	18640	18710	18720	18640	60
649	20231214	094800	108563790	18720	18720	18720	18720	0
650	20231214	094700	108563790	18720	18700	18720	18700	115
651	20231214	094600	106412700	18680	18680	18680	18680	98
652	20231214	094500	104582060	18690	18590	18690	18590	1231
653	20231214	094400	81653200	18590	18520	18590	18520	1682
654	20231214	094300	50450510	18520	18520	18520	18520	1
655	20231214	094200	50431990	18520	18500	18520	18500	88
656	20231214	094100	48802690	18450	18450	18450	18450	0
657	20231214	094000	48802690	18450	18450	18490	18450	60
658	20231214	093900	47694250	18490	18490	18490	18490	26
659	20231214	093800	47213510	18450	18450	18450	18450	0
660	20231214	093700	47213510	18450	18470	18510	18450	103
661	20231214	093600	45311860	18500	18500	18500	18500	68
662	20231214	093500	44053860	18500	18470	18500	18470	51
663	20231214	093400	43111860	18470	18470	18470	18470	50
664	20231214	093300	42188360	18470	18470	18480	18470	153
665	20231214	093200	39362440	18470	18470	18470	18470	276
666	20231214	093100	34264720	18510	18500	18510	18500	56
667	20231214	093000	33228710	18520	18520	18520	18520	31
668	20231214	092900	32654590	18530	18540	18540	18530	79
669	20231214	092800	31190500	18550	18560	18560	18550	172
670	20231214	092700	27999560	18560	18570	18570	18560	8
671	20231214	092600	27851010	18570	18570	18570	18570	30
672	20231214	092500	27293910	18580	18580	18580	18580	0
673	20231214	092400	27293910	18580	18580	18580	18580	0
674	20231214	092300	27293910	18580	18580	18580	18580	0
675	20231214	092200	27293910	18580	18570	18580	18570	100
676	20231214	092100	25436090	18580	18580	18580	18580	0
677	20231214	092000	25436090	18580	18580	18580	18580	2
678	20231214	091900	25398930	18580	18580	18580	18580	0
679	20231214	091800	25398930	18580	18580	18580	18580	0
680	20231214	091700	25398930	18580	18580	18580	18580	0
681	20231214	091600	25398930	18580	18580	18580	18580	5
682	20231214	091500	25306030	18580	18580	18580	18580	0
683	20231214	091400	25306030	18580	18580	18580	18580	0
684	20231214	091300	25306030	18580	18580	18580	18580	0
685	20231214	091200	25306030	18580	18600	18600	18580	38
686	20231214	091100	24599830	18610	18610	18610	18610	0
687	20231214	091000	24599830	18610	18610	18620	18610	249
688	20231214	090900	19963700	18610	18610	18620	18610	234
689	20231214	090800	15607040	18610	18610	18610	18610	1
690	20231214	090700	15588430	18620	18590	18620	18580	538
691	20231214	090600	5576200	18620	18620	18620	18620	0
692	20231214	090500	5576200	18620	18620	18620	18620	193
693	20231214	090400	1982540	18620	18520	18620	18520	8
694	20231214	090300	1834280	18520	18520	18520	18520	50
695	20231214	090200	908280	18640	18640	18640	18640	0
696	20231214	090100	908280	18640	18550	18640	18550	5
697	20231214	090000	815350	18550	18500	18550	18500	44