KissMeData/136540/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201700	234880470	12350	12350	12350	12350	400
3	20231214	201600	234880470	12350	12350	12350	12350	0
4	20231214	201500	234880470	12350	12350	12350	12350	0
5	20231214	201400	234880470	12350	12350	12350	12350	0
6	20231214	201300	234880470	12350	12350	12350	12350	0
7	20231214	201200	234880470	12350	12350	12350	12350	0
8	20231214	201100	234880470	12350	12350	12350	12350	0
9	20231214	201000	234880470	12350	12350	12350	12350	0
10	20231214	200900	234880470	12350	12350	12350	12350	0
11	20231214	200800	234880470	12350	12350	12350	12350	0
12	20231214	200700	234880470	12350	12350	12350	12350	0
13	20231214	200600	234880470	12350	12350	12350	12350	0
14	20231214	200500	234880470	12350	12350	12350	12350	0
15	20231214	200400	234880470	12350	12350	12350	12350	0
16	20231214	200300	234880470	12350	12350	12350	12350	0
17	20231214	200200	234880470	12350	12350	12350	12350	0
18	20231214	200100	234880470	12350	12350	12350	12350	0
19	20231214	200000	234880470	12350	12350	12350	12350	0
20	20231214	195900	234880470	12350	12350	12350	12350	0
21	20231214	195800	234880470	12350	12350	12350	12350	0
22	20231214	195700	234880470	12350	12350	12350	12350	0
23	20231214	195600	234880470	12350	12350	12350	12350	0
24	20231214	195500	234880470	12350	12350	12350	12350	0
25	20231214	195400	234880470	12350	12350	12350	12350	0
26	20231214	195300	234880470	12350	12350	12350	12350	0
27	20231214	195200	234880470	12350	12350	12350	12350	0
28	20231214	195100	234880470	12350	12350	12350	12350	0
29	20231214	195000	234880470	12350	12350	12350	12350	0
30	20231214	194900	234880470	12350	12350	12350	12350	0
31	20231214	194800	234880470	12350	12350	12350	12350	0
32	20231214	194700	234880470	12350	12350	12350	12350	400
33	20231214	194600	234880470	12350	12350	12350	12350	0
34	20231214	194500	234880470	12350	12350	12350	12350	0
35	20231214	194400	234880470	12350	12350	12350	12350	0
36	20231214	194300	234880470	12350	12350	12350	12350	0
37	20231214	194200	234880470	12350	12350	12350	12350	0
38	20231214	194100	234880470	12350	12350	12350	12350	0
39	20231214	194000	234880470	12350	12350	12350	12350	0
40	20231214	193900	234880470	12350	12350	12350	12350	0
41	20231214	193800	234880470	12350	12350	12350	12350	0
42	20231214	193700	234880470	12350	12350	12350	12350	0
43	20231214	193600	234880470	12350	12350	12350	12350	0
44	20231214	193500	234880470	12350	12350	12350	12350	0
45	20231214	193400	234880470	12350	12350	12350	12350	0
46	20231214	193300	234880470	12350	12350	12350	12350	0
47	20231214	193200	234880470	12350	12350	12350	12350	0
48	20231214	193100	234880470	12350	12350	12350	12350	0
49	20231214	193000	234880470	12350	12350	12350	12350	0
50	20231214	192900	234880470	12350	12350	12350	12350	0
51	20231214	192800	234880470	12350	12350	12350	12350	0
52	20231214	192700	234880470	12350	12350	12350	12350	0
53	20231214	192600	234880470	12350	12350	12350	12350	0
54	20231214	192500	234880470	12350	12350	12350	12350	0
55	20231214	192400	234880470	12350	12350	12350	12350	0
56	20231214	192300	234880470	12350	12350	12350	12350	0
57	20231214	192200	234880470	12350	12350	12350	12350	0
58	20231214	192100	234880470	12350	12350	12350	12350	0
59	20231214	192000	234880470	12350	12350	12350	12350	0
60	20231214	191900	234880470	12350	12350	12350	12350	0
61	20231214	191800	234880470	12350	12350	12350	12350	0
62	20231214	191700	234880470	12350	12350	12350	12350	400
63	20231214	191600	234880470	12350	12350	12350	12350	0
64	20231214	191500	234880470	12350	12350	12350	12350	0
65	20231214	191400	234880470	12350	12350	12350	12350	0
66	20231214	191300	234880470	12350	12350	12350	12350	0
67	20231214	191200	234880470	12350	12350	12350	12350	0
68	20231214	191100	234880470	12350	12350	12350	12350	0
69	20231214	191000	234880470	12350	12350	12350	12350	0
70	20231214	190900	234880470	12350	12350	12350	12350	0
71	20231214	190800	234880470	12350	12350	12350	12350	0
72	20231214	190700	234880470	12350	12350	12350	12350	0
73	20231214	190600	234880470	12350	12350	12350	12350	0
74	20231214	190500	234880470	12350	12350	12350	12350	0
75	20231214	190400	234880470	12350	12350	12350	12350	0
76	20231214	190300	234880470	12350	12350	12350	12350	0
77	20231214	190200	234880470	12350	12350	12350	12350	0
78	20231214	190100	234880470	12350	12350	12350	12350	0
79	20231214	190000	234880470	12350	12350	12350	12350	0
80	20231214	185900	234880470	12350	12350	12350	12350	0
81	20231214	185800	234880470	12350	12350	12350	12350	0
82	20231214	185700	234880470	12350	12350	12350	12350	0
83	20231214	185600	234880470	12350	12350	12350	12350	0
84	20231214	185500	234880470	12350	12350	12350	12350	0
85	20231214	185400	234880470	12350	12350	12350	12350	0
86	20231214	185300	234880470	12350	12350	12350	12350	0
87	20231214	185200	234880470	12350	12350	12350	12350	0
88	20231214	185100	234880470	12350	12350	12350	12350	0
89	20231214	185000	234880470	12350	12350	12350	12350	0
90	20231214	184900	234880470	12350	12350	12350	12350	0
91	20231214	184800	234880470	12350	12350	12350	12350	0
92	20231214	184700	234880470	12350	12350	12350	12350	400
93	20231214	184600	234880470	12350	12350	12350	12350	0
94	20231214	184500	234880470	12350	12350	12350	12350	0
95	20231214	184400	234880470	12350	12350	12350	12350	0
96	20231214	184300	234880470	12350	12350	12350	12350	0
97	20231214	184200	234880470	12350	12350	12350	12350	0
98	20231214	184100	234880470	12350	12350	12350	12350	0
99	20231214	184000	234880470	12350	12350	12350	12350	0
100	20231214	183900	234880470	12350	12350	12350	12350	0
101	20231214	183800	234880470	12350	12350	12350	12350	0
102	20231214	183700	234880470	12350	12350	12350	12350	0
103	20231214	183600	234880470	12350	12350	12350	12350	0
104	20231214	183500	234880470	12350	12350	12350	12350	0
105	20231214	183400	234880470	12350	12350	12350	12350	0
106	20231214	183300	234880470	12350	12350	12350	12350	0
107	20231214	183200	234880470	12350	12350	12350	12350	0
108	20231214	183100	234880470	12350	12350	12350	12350	0
109	20231214	183000	234880470	12350	12350	12350	12350	0
110	20231214	182900	234880470	12350	12350	12350	12350	0
111	20231214	182800	234880470	12350	12350	12350	12350	0
112	20231214	182700	234880470	12350	12350	12350	12350	0
113	20231214	182600	234880470	12350	12350	12350	12350	0
114	20231214	182500	234880470	12350	12350	12350	12350	0
115	20231214	182400	234880470	12350	12350	12350	12350	0
116	20231214	182300	234880470	12350	12350	12350	12350	0
117	20231214	182200	234880470	12350	12350	12350	12350	0
118	20231214	182100	234880470	12350	12350	12350	12350	0
119	20231214	182000	234880470	12350	12350	12350	12350	0
120	20231214	181900	234880470	12350	12350	12350	12350	0
121	20231214	181800	234880470	12350	12350	12350	12350	0
122	20231214	181700	234880470	12350	12350	12350	12350	400
123	20231214	181600	234880470	12350	12350	12350	12350	0
124	20231214	181500	234880470	12350	12350	12350	12350	0
125	20231214	181400	234880470	12350	12350	12350	12350	0
126	20231214	181300	234880470	12350	12350	12350	12350	0
127	20231214	181200	234880470	12350	12350	12350	12350	0
128	20231214	181100	234880470	12350	12350	12350	12350	0
129	20231214	181000	234880470	12350	12350	12350	12350	0
130	20231214	180900	234880470	12350	12350	12350	12350	0
131	20231214	180800	234880470	12350	12350	12350	12350	0
132	20231214	180700	234880470	12350	12350	12350	12350	0
133	20231214	180600	234880470	12350	12350	12350	12350	0
134	20231214	180500	234880470	12350	12350	12350	12350	0
135	20231214	180400	234880470	12350	12350	12350	12350	0
136	20231214	180300	234880470	12350	12350	12350	12350	0
137	20231214	180200	234880470	12350	12350	12350	12350	0
138	20231214	180100	234880470	12350	12350	12350	12350	0
139	20231214	180000	234880470	12350	12350	12350	12350	0
140	20231214	175900	234880470	12350	12350	12350	12350	0
141	20231214	175800	234880470	12350	12350	12350	12350	0
142	20231214	175700	234880470	12350	12350	12350	12350	0
143	20231214	175600	234880470	12350	12350	12350	12350	0
144	20231214	175500	234880470	12350	12350	12350	12350	0
145	20231214	175400	234880470	12350	12350	12350	12350	0
146	20231214	175300	234880470	12350	12350	12350	12350	0
147	20231214	175200	234880470	12350	12350	12350	12350	0
148	20231214	175100	234880470	12350	12350	12350	12350	0
149	20231214	175000	234880470	12350	12350	12350	12350	0
150	20231214	174900	234880470	12350	12350	12350	12350	0
151	20231214	174800	234880470	12350	12350	12350	12350	0
152	20231214	174700	234880470	12350	12350	12350	12350	400
153	20231214	174600	234880470	12350	12350	12350	12350	0
154	20231214	174500	234880470	12350	12350	12350	12350	0
155	20231214	174400	234880470	12350	12350	12350	12350	0
156	20231214	174300	234880470	12350	12350	12350	12350	0
157	20231214	174200	234880470	12350	12350	12350	12350	0
158	20231214	174100	234880470	12350	12350	12350	12350	0
159	20231214	174000	234880470	12350	12350	12350	12350	0
160	20231214	173900	234880470	12350	12350	12350	12350	0
161	20231214	173800	234880470	12350	12350	12350	12350	0
162	20231214	173700	234880470	12350	12350	12350	12350	0
163	20231214	173600	234880470	12350	12350	12350	12350	0
164	20231214	173500	234880470	12350	12350	12350	12350	0
165	20231214	173400	234880470	12350	12350	12350	12350	0
166	20231214	173300	234880470	12350	12350	12350	12350	0
167	20231214	173200	234880470	12350	12350	12350	12350	0
168	20231214	173100	234880470	12350	12350	12350	12350	0
169	20231214	173000	234880470	12350	12350	12350	12350	0
170	20231214	172900	234880470	12350	12350	12350	12350	0
171	20231214	172800	234880470	12350	12350	12350	12350	0
172	20231214	172700	234880470	12350	12350	12350	12350	0
173	20231214	172600	234880470	12350	12350	12350	12350	0
174	20231214	172500	234880470	12350	12350	12350	12350	0
175	20231214	172400	234880470	12350	12350	12350	12350	0
176	20231214	172300	234880470	12350	12350	12350	12350	0
177	20231214	172200	234880470	12350	12350	12350	12350	0
178	20231214	172100	234880470	12350	12350	12350	12350	0
179	20231214	172000	234880470	12350	12350	12350	12350	0
180	20231214	171900	234880470	12350	12350	12350	12350	0
181	20231214	171800	234880470	12350	12350	12350	12350	0
182	20231214	171700	234880470	12350	12350	12350	12350	400
183	20231214	171600	234880470	12350	12350	12350	12350	0
184	20231214	171500	234880470	12350	12350	12350	12350	0
185	20231214	171400	234880470	12350	12350	12350	12350	0
186	20231214	171300	234880470	12350	12350	12350	12350	0
187	20231214	171200	234880470	12350	12350	12350	12350	0
188	20231214	171100	234880470	12350	12350	12350	12350	0
189	20231214	171000	234880470	12350	12350	12350	12350	0
190	20231214	170900	234880470	12350	12350	12350	12350	0
191	20231214	170800	234880470	12350	12350	12350	12350	0
192	20231214	170700	234880470	12350	12350	12350	12350	0
193	20231214	170600	234880470	12350	12350	12350	12350	0
194	20231214	170500	234880470	12350	12350	12350	12350	0
195	20231214	170400	234880470	12350	12350	12350	12350	0
196	20231214	170300	234880470	12350	12350	12350	12350	0
197	20231214	170200	234880470	12350	12350	12350	12350	0
198	20231214	170100	234880470	12350	12350	12350	12350	0
199	20231214	170000	234880470	12350	12350	12350	12350	0
200	20231214	165900	234880470	12350	12350	12350	12350	0
201	20231214	165800	234880470	12350	12350	12350	12350	0
202	20231214	165700	234880470	12350	12350	12350	12350	0
203	20231214	165600	234880470	12350	12350	12350	12350	0
204	20231214	165500	234880470	12350	12350	12350	12350	0
205	20231214	165400	234880470	12350	12350	12350	12350	0
206	20231214	165300	234880470	12350	12350	12350	12350	0
207	20231214	165200	234880470	12350	12350	12350	12350	0
208	20231214	165100	234880470	12350	12350	12350	12350	0
209	20231214	165000	234880470	12350	12350	12350	12350	0
210	20231214	164900	234880470	12350	12350	12350	12350	0
211	20231214	164800	234880470	12350	12350	12350	12350	0
212	20231214	164700	234880470	12350	12350	12350	12350	400
213	20231214	164600	234880470	12350	12350	12350	12350	0
214	20231214	164500	234880470	12350	12350	12350	12350	0
215	20231214	164400	234880470	12350	12350	12350	12350	0
216	20231214	164300	234880470	12350	12350	12350	12350	0
217	20231214	164200	234880470	12350	12350	12350	12350	0
218	20231214	164100	234880470	12350	12350	12350	12350	0
219	20231214	164000	234880470	12350	12350	12350	12350	0
220	20231214	163900	234880470	12350	12350	12350	12350	0
221	20231214	163800	234880470	12350	12350	12350	12350	0
222	20231214	163700	234880470	12350	12350	12350	12350	0
223	20231214	163600	234880470	12350	12350	12350	12350	0
224	20231214	163500	234880470	12350	12350	12350	12350	0
225	20231214	163400	234880470	12350	12350	12350	12350	0
226	20231214	163300	234880470	12350	12350	12350	12350	0
227	20231214	163200	234880470	12350	12350	12350	12350	0
228	20231214	163100	234880470	12350	12350	12350	12350	0
229	20231214	163000	234880470	12350	12350	12350	12350	0
230	20231214	162900	234880470	12350	12350	12350	12350	0
231	20231214	162800	234880470	12350	12350	12350	12350	0
232	20231214	162700	234880470	12350	12350	12350	12350	0
233	20231214	162600	234880470	12350	12350	12350	12350	0
234	20231214	162500	234880470	12350	12350	12350	12350	0
235	20231214	162400	234880470	12350	12350	12350	12350	0
236	20231214	162300	234880470	12350	12350	12350	12350	0
237	20231214	162200	234880470	12350	12350	12350	12350	0
238	20231214	162100	234880470	12350	12350	12350	12350	0
239	20231214	162000	234880470	12350	12350	12350	12350	0
240	20231214	161900	234880470	12350	12350	12350	12350	0
241	20231214	161800	234880470	12350	12350	12350	12350	0
242	20231214	161700	234880470	12350	12350	12350	12350	400
243	20231214	161600	234880470	12350	12350	12350	12350	0
244	20231214	161500	234880470	12350	12350	12350	12350	0
245	20231214	161400	234880470	12350	12350	12350	12350	0
246	20231214	161300	234880470	12350	12350	12350	12350	0
247	20231214	161200	234880470	12350	12350	12350	12350	0
248	20231214	161100	234880470	12350	12350	12350	12350	0
249	20231214	161000	234880470	12350	12350	12350	12350	0
250	20231214	160900	234880470	12350	12350	12350	12350	0
251	20231214	160800	234880470	12350	12350	12350	12350	0
252	20231214	160700	234880470	12350	12350	12350	12350	0
253	20231214	160600	234880470	12350	12350	12350	12350	0
254	20231214	160500	234880470	12350	12350	12350	12350	0
255	20231214	160400	234880470	12350	12350	12350	12350	0
256	20231214	160300	234880470	12350	12350	12350	12350	0
257	20231214	160200	234880470	12350	12350	12350	12350	0
258	20231214	160100	234880470	12350	12350	12350	12350	0
259	20231214	160000	234880470	12350	12350	12350	12350	0
260	20231214	155900	234880470	12350	12350	12350	12350	0
261	20231214	155800	234880470	12350	12350	12350	12350	0
262	20231214	155700	234880470	12350	12350	12350	12350	0
263	20231214	155600	234880470	12350	12350	12350	12350	0
264	20231214	155500	234880470	12350	12350	12350	12350	0
265	20231214	155400	234880470	12350	12350	12350	12350	0
266	20231214	155300	234880470	12350	12350	12350	12350	0
267	20231214	155200	234880470	12350	12350	12350	12350	0
268	20231214	155100	234880470	12350	12350	12350	12350	0
269	20231214	155000	234880470	12350	12350	12350	12350	0
270	20231214	154900	234880470	12350	12350	12350	12350	0
271	20231214	154800	234880470	12350	12350	12350	12350	0
272	20231214	154700	234880470	12350	12350	12350	12350	400
273	20231214	154600	234880470	12350	12350	12350	12350	0
274	20231214	154500	234880470	12350	12350	12350	12350	0
275	20231214	154400	234880470	12350	12350	12350	12350	0
276	20231214	154300	234880470	12350	12350	12350	12350	0
277	20231214	154200	234880470	12350	12350	12350	12350	0
278	20231214	154100	234880470	12350	12350	12350	12350	0
279	20231214	154000	234880470	12350	12350	12350	12350	0
280	20231214	153900	234880470	12350	12350	12350	12350	0
281	20231214	153800	234880470	12350	12350	12350	12350	0
282	20231214	153700	234880470	12350	12350	12350	12350	0
283	20231214	153600	234880470	12350	12350	12350	12350	0
284	20231214	153500	234880470	12350	12350	12350	12350	0
285	20231214	153400	234880470	12350	12350	12350	12350	0
286	20231214	153300	234880470	12350	12350	12350	12350	0
287	20231214	153200	234880470	12350	12350	12350	12350	0
288	20231214	153100	234880470	12350	12350	12350	12350	0
289	20231214	153000	234880470	12350	12350	12350	12350	400
290	20231214	152900	229940470	12360	12360	12360	12360	0
291	20231214	152800	229940470	12360	12360	12360	12360	0
292	20231214	152700	229940470	12360	12360	12360	12360	0
293	20231214	152600	229940470	12360	12360	12360	12360	0
294	20231214	152500	229940470	12360	12360	12360	12360	0
295	20231214	152400	229940470	12360	12360	12360	12360	0
296	20231214	152300	229940470	12360	12360	12360	12360	0
297	20231214	152200	229940470	12360	12360	12360	12360	0
298	20231214	152100	229940470	12360	12360	12360	12360	0
299	20231214	152000	229940470	12360	12360	12360	12360	0
300	20231214	151900	229940470	12360	12340	12360	12340	329
301	20231214	151800	225878060	12350	12350	12350	12350	0
302	20231214	151700	225878060	12350	12350	12350	12340	41
303	20231214	151600	225371740	12340	12340	12340	12340	0
304	20231214	151500	225371740	12340	12350	12350	12340	88
305	20231214	151400	224285370	12360	12360	12360	12360	0
306	20231214	151300	224285370	12360	12360	12360	12360	2
307	20231214	151200	224260650	12360	12350	12360	12350	5
308	20231214	151100	224198890	12350	12350	12350	12350	2
309	20231214	151000	224174190	12360	12360	12360	12350	52
310	20231214	150900	223531480	12360	12360	12360	12350	135
311	20231214	150800	221863800	12360	12360	12360	12360	0
312	20231214	150700	221863800	12360	12360	12360	12330	263
313	20231214	150600	218619570	12350	12350	12360	12340	161
314	20231214	150500	216630550	12350	12340	12350	12340	371
315	20231214	150400	212049400	12350	12340	12350	12340	608
316	20231214	150300	204545670	12340	12330	12340	12330	478
317	20231214	150200	198647430	12340	12340	12340	12340	0
318	20231214	150100	198647430	12340	12330	12340	12330	51
319	20231214	150000	198018590	12340	12330	12340	12300	53
320	20231214	145900	197366580	12290	12290	12290	12290	21
321	20231214	145800	197108490	12300	12310	12320	12300	73
322	20231214	145700	196209300	12310	12310	12310	12300	74
323	20231214	145600	195298520	12310	12300	12310	12300	21
324	20231214	145500	195040060	12300	12290	12300	12290	34
325	20231214	145400	194622010	12290	12310	12320	12290	115
326	20231214	145300	193206250	12310	12310	12310	12310	9
327	20231214	145200	193095460	12310	12290	12310	12290	27
328	20231214	145100	192763290	12310	12320	12320	12310	116
329	20231214	145000	191334830	12310	12310	12310	12310	20
330	20231214	144900	191088630	12300	12320	12320	12300	39
331	20231214	144800	190608470	12320	12330	12330	12320	54
332	20231214	144700	189942740	12330	12320	12330	12320	20
333	20231214	144600	189696290	12310	12320	12340	12310	63
334	20231214	144500	188920130	12320	12310	12320	12310	25
335	20231214	144400	188612330	12310	12290	12340	12290	49
336	20231214	144300	188009590	12300	12300	12300	12300	45
337	20231214	144200	187456090	12300	12310	12340	12300	10
338	20231214	144100	187333010	12310	12320	12330	12310	131
339	20231214	144000	185718620	12320	12310	12340	12310	26
340	20231214	143900	185398370	12310	12310	12340	12310	23
341	20231214	143800	185115210	12290	12320	12340	12290	234
342	20231214	143700	182234680	12330	12320	12330	12320	62
343	20231214	143600	181470340	12320	12320	12320	12320	16
344	20231214	143500	181273220	12320	12320	12330	12320	64
345	20231214	143400	180484240	12320	12320	12320	12320	22
346	20231214	143300	180213200	12320	12310	12330	12310	75
347	20231214	143200	179288910	12320	12330	12330	12320	52
348	20231214	143100	178647770	12320	12330	12330	12320	148
349	20231214	143000	176824070	12340	12320	12340	12320	117
350	20231214	142900	175381890	12320	12320	12320	12320	21
351	20231214	142800	175123170	12330	12320	12330	12320	99
352	20231214	142700	173902990	12310	12320	12320	12310	64
353	20231214	142600	173114650	12310	12320	12330	12310	95
354	20231214	142500	171943940	12320	12310	12330	12310	86
355	20231214	142400	170884540	12300	12310	12310	12300	28
356	20231214	142300	170539970	12310	12300	12310	12300	38
357	20231214	142200	170072240	12300	12310	12310	12300	55
358	20231214	142100	169395400	12310	12310	12310	12300	22
359	20231214	142000	169124630	12320	12310	12320	12310	61
360	20231214	141900	168373220	12310	12310	12310	12300	59
361	20231214	141800	167646970	12310	12310	12310	12310	22
362	20231214	141700	167376150	12300	12290	12300	12290	26
363	20231214	141600	167056400	12300	12290	12300	12290	71
364	20231214	141500	166183310	12300	12310	12310	12300	38
365	20231214	141400	165715870	12310	12300	12310	12300	58
366	20231214	141300	165001980	12300	12310	12320	12300	73
367	20231214	141200	164102970	12310	12310	12310	12310	21
368	20231214	141100	163844460	12310	12310	12310	12310	84
369	20231214	141000	162810420	12310	12310	12310	12310	21
370	20231214	140900	162551910	12310	12300	12320	12300	29
371	20231214	140800	162195080	12310	12300	12310	12290	160
372	20231214	140700	160226130	12310	12290	12310	12290	797
373	20231214	140600	150423220	12300	12290	12300	12290	291
374	20231214	140500	146844330	12280	12290	12300	12280	52
375	20231214	140400	146205290	12290	12280	12300	12280	26
376	20231214	140300	145885950	12290	12290	12290	12290	80
377	20231214	140200	144902750	12290	12290	12290	12290	14
378	20231214	140100	144730690	12290	12280	12290	12280	46
379	20231214	140000	144165400	12280	12290	12290	12280	56
380	20231214	135900	143477320	12290	12290	12300	12290	72
381	20231214	135800	142591940	12290	12290	12290	12290	21
382	20231214	135700	142333850	12300	12280	12300	12280	100
383	20231214	135600	141105060	12290	12290	12290	12290	20
384	20231214	135500	140859260	12290	12280	12290	12280	50
385	20231214	135400	140244960	12290	12290	12290	12290	71
386	20231214	135300	139372370	12280	12280	12280	12280	21
387	20231214	135200	139114490	12280	12280	12280	12270	72
388	20231214	135100	138230380	12280	12280	12280	12280	9
389	20231214	135000	138119860	12280	12270	12280	12270	25
390	20231214	134900	137812900	12270	12280	12290	12270	103
391	20231214	134800	136547870	12270	12280	12280	12270	26
392	20231214	134700	136228650	12280	12270	12280	12270	47
393	20231214	134600	135651650	12280	12280	12290	12280	69
394	20231214	134500	134803980	12280	12270	12280	12270	25
395	20231214	134400	134497070	12270	12290	12290	12270	101
396	20231214	134300	133256670	12280	12270	12280	12270	35
397	20231214	134200	132827080	12270	12270	12270	12270	21
398	20231214	134100	132569410	12270	12270	12280	12270	76
399	20231214	134000	131636370	12270	12260	12270	12260	19
400	20231214	133900	131403310	12260	12270	12270	12260	20
401	20231214	133800	131158030	12270	12270	12280	12270	104
402	20231214	133700	129881620	12270	12270	12270	12270	21
403	20231214	133600	129623950	12260	12280	12280	12260	22
404	20231214	133500	129354100	12280	12280	12290	12280	107
405	20231214	133400	128039280	12280	12280	12280	12280	14
406	20231214	133300	127867360	12280	12270	12280	12270	72
407	20231214	133200	126983300	12270	12270	12270	12270	21
408	20231214	133100	126725630	12270	12260	12270	12260	38
409	20231214	133000	126259580	12260	12280	12280	12260	156
410	20231214	132900	124345080	12280	12280	12280	12280	228
411	20231214	132800	121545240	12280	12280	12280	12270	44
412	20231214	132700	121004970	12270	12260	12280	12260	82
413	20231214	132600	119998440	12260	12260	12260	12260	22
414	20231214	132500	119728720	12260	12270	12270	12260	39
415	20231214	132400	119250390	12270	12260	12270	12260	33
416	20231214	132300	118845640	12260	12260	12260	12260	10
417	20231214	132200	118723040	12260	12270	12270	12260	59
418	20231214	132100	117999270	12260	12260	12260	12260	22
419	20231214	132000	117729550	12260	12260	12260	12260	26
420	20231214	131900	117410790	12260	12260	12270	12260	100
421	20231214	131800	116184460	12260	12260	12260	12260	9
422	20231214	131700	116074120	12260	12260	12260	12250	72
423	20231214	131600	115191500	12260	12250	12260	12250	22
424	20231214	131500	114921820	12250	12250	12250	12250	21
425	20231214	131400	114664570	12250	12270	12270	12250	245
426	20231214	131300	111660660	12270	12260	12270	12260	29
427	20231214	131200	111305050	12260	12260	12260	12260	9
428	20231214	131100	111194710	12270	12270	12270	12270	67
429	20231214	131000	110372620	12260	12260	12260	12260	21
430	20231214	130900	110115160	12260	12260	12260	12260	21
431	20231214	130800	109857700	12260	12260	12270	12260	106
432	20231214	130700	108557780	12260	12260	12270	12260	35
433	20231214	130600	108128540	12260	12270	12270	12260	16
434	20231214	130500	107932310	12270	12260	12270	12260	44
435	20231214	130400	107392520	12260	12260	12260	12260	22
436	20231214	130300	107122800	12260	12270	12270	12260	49
437	20231214	130200	106521620	12260	12260	12260	12260	22
438	20231214	130100	106251900	12260	12260	12260	12260	9
439	20231214	130000	106141560	12260	12260	12260	12260	70
440	20231214	125900	105283360	12250	12250	12250	12250	22
441	20231214	125800	105013860	12270	12250	12270	12250	75
442	20231214	125700	104094950	12260	12260	12260	12260	38
443	20231214	125600	103629070	12250	12250	12250	12250	1
444	20231214	125500	103616820	12260	12260	12260	12260	2
445	20231214	125400	103592300	12270	12270	12270	12270	35
446	20231214	125300	103162850	12260	12260	12260	12260	0
447	20231214	125200	103162850	12260	12260	12260	12260	50
448	20231214	125100	102549850	12270	12260	12270	12260	137
449	20231214	125000	100869880	12260	12260	12260	12260	113
450	20231214	124900	99484500	12270	12280	12280	12270	44
451	20231214	124800	98944260	12270	12270	12270	12270	0
452	20231214	124700	98944260	12270	12280	12280	12270	63
453	20231214	124600	98170820	12270	12270	12270	12270	0
454	20231214	124500	98170820	12270	12270	12270	12270	0
455	20231214	124400	98170820	12270	12270	12270	12270	50
456	20231214	124300	97557320	12270	12270	12270	12270	7
457	20231214	124200	97471430	12270	12270	12270	12270	0
458	20231214	124100	97471430	12270	12270	12270	12270	43
459	20231214	124000	96943820	12290	12270	12290	12270	15
460	20231214	123900	96759620	12270	12270	12270	12260	348
461	20231214	123800	92492710	12270	12270	12270	12270	5
462	20231214	123700	92431360	12260	12260	12260	12260	0
463	20231214	123600	92431360	12260	12260	12260	12260	50
464	20231214	123500	91818360	12270	12270	12270	12270	39
465	20231214	123400	91339830	12270	12270	12270	12270	0
466	20231214	123300	91339830	12270	12270	12270	12270	6
467	20231214	123200	91266210	12270	12270	12270	12270	28
468	20231214	123100	90922650	12270	12270	12270	12270	0
469	20231214	123000	90922650	12270	12270	12270	12270	25
470	20231214	122900	90615900	12270	12270	12270	12270	16
471	20231214	122800	90419580	12270	12270	12270	12270	34
472	20231214	122700	90002400	12270	12270	12270	12270	6
473	20231214	122600	89928780	12260	12260	12260	12260	0
474	20231214	122500	89928780	12260	12260	12260	12260	50
475	20231214	122400	89315780	12270	12270	12270	12270	42
476	20231214	122300	88800440	12270	12270	12270	12270	0
477	20231214	122200	88800440	12270	12270	12270	12270	2
478	20231214	122100	88775900	12270	12270	12270	12270	36
479	20231214	122000	88334180	12270	12270	12270	12270	16
480	20231214	121900	88137860	12270	12270	12270	12270	0
481	20231214	121800	88137860	12270	12270	12270	12270	20
482	20231214	121700	87892460	12270	12270	12270	12270	30
483	20231214	121600	87524360	12280	12280	12280	12280	36
484	20231214	121500	87082280	12270	12270	12270	12270	2
485	20231214	121400	87057740	12280	12280	12280	12280	16
486	20231214	121300	86861260	12280	12280	12280	12280	23
487	20231214	121200	86578820	12270	12280	12280	12270	29
488	20231214	121100	86222720	12280	12280	12280	12280	2
489	20231214	121000	86198160	12280	12270	12280	12270	10
490	20231214	120900	86075380	12280	12280	12280	12280	42
491	20231214	120800	85559620	12270	12270	12270	12270	0
492	20231214	120700	85559620	12270	12270	12270	12270	0
493	20231214	120600	85559620	12270	12270	12270	12270	50
494	20231214	120500	84946120	12270	12270	12270	12270	5
495	20231214	120400	84884770	12260	12260	12260	12260	0
496	20231214	120300	84884770	12260	12260	12260	12260	50
497	20231214	120200	84271770	12270	12270	12270	12270	36
498	20231214	120100	83830050	12270	12270	12270	12270	9
499	20231214	120000	83719620	12270	12270	12270	12270	0
500	20231214	115900	83719620	12270	12270	12270	12270	29
501	20231214	115800	83363790	12270	12270	12270	12270	21
502	20231214	115700	83106120	12270	12270	12270	12270	0
503	20231214	115600	83106120	12270	12270	12270	12270	42
504	20231214	115500	82590780	12270	12270	12270	12270	8
505	20231214	115400	82492620	12270	12270	12270	12270	36
506	20231214	115300	82050900	12270	12270	12270	12270	14
507	20231214	115200	81879120	12290	12280	12290	12280	20
508	20231214	115100	81633390	12280	12280	12280	12280	33
509	20231214	115000	81228150	12280	12280	12280	12280	10
510	20231214	114900	81105350	12290	12290	12290	12290	3
511	20231214	114800	81068480	12280	12280	12280	12280	28
512	20231214	114700	80724640	12280	12280	12280	12280	22
513	20231214	114600	80454480	12280	12280	12280	12280	0
514	20231214	114500	80454480	12280	12280	12280	12280	15
515	20231214	114400	80270280	12270	12280	12280	12270	58
516	20231214	114300	79558540	12280	12270	12280	12270	45
517	20231214	114200	79005960	12280	12280	12280	12280	19
518	20231214	114100	78772640	12280	12280	12280	12280	2
519	20231214	114000	78748080	12280	12280	12280	12280	20
520	20231214	113900	78502480	12270	12270	12270	12270	96
521	20231214	113800	77324560	12280	12280	12280	12280	0
522	20231214	113700	77324560	12280	12280	12280	12280	37
523	20231214	113600	76870200	12270	12280	12280	12270	52
524	20231214	113500	76232140	12280	12280	12280	12280	0
525	20231214	113400	76232140	12280	12280	12280	12270	53
526	20231214	113300	75581330	12280	12280	12280	12280	3
527	20231214	113200	75544490	12290	12270	12290	12270	25
528	20231214	113100	75237470	12280	12280	12280	12280	39
529	20231214	113000	74758550	12280	12280	12280	12280	0
530	20231214	112900	74758550	12280	12270	12280	12270	6
531	20231214	112800	74684910	12270	12270	12270	12270	54
532	20231214	112700	74022330	12280	12280	12280	12280	37
533	20231214	112600	73567970	12280	12270	12280	12270	16
534	20231214	112500	73371610	12270	12280	12280	12270	71
535	20231214	112400	72500230	12280	12280	12280	12280	4
536	20231214	112300	72451110	12280	12280	12280	12280	53
537	20231214	112200	71800270	12280	12280	12280	12280	0
538	20231214	112100	71800270	12280	12270	12280	12270	15
539	20231214	112000	71616100	12270	12270	12270	12270	50
540	20231214	111900	71002600	12280	12280	12280	12280	0
541	20231214	111800	71002600	12280	12280	12280	12280	36
542	20231214	111700	70560520	12280	12280	12280	12280	7
543	20231214	111600	70474560	12280	12280	12280	12280	5
544	20231214	111500	70413160	12280	12280	12280	12280	53
545	20231214	111400	69762320	12290	12280	12290	12280	17
546	20231214	111300	69553420	12280	12280	12280	12280	3
547	20231214	111200	69516580	12280	12280	12280	12280	53
548	20231214	111100	68865740	12280	12280	12280	12280	3
549	20231214	111000	68828900	12290	12290	12290	12290	50
550	20231214	110900	68214400	12280	12290	12290	12280	19
551	20231214	110800	67980920	12290	12290	12290	12290	0
552	20231214	110700	67980920	12290	12290	12290	12290	22
553	20231214	110600	67710540	12290	12290	12290	12290	28
554	20231214	110500	67366420	12300	12300	12300	12300	27
555	20231214	110400	67034320	12310	12290	12310	12280	54
556	20231214	110300	66370670	12280	12280	12280	12280	0
557	20231214	110200	66370670	12280	12280	12280	12280	0
558	20231214	110100	66370670	12280	12300	12300	12280	51
559	20231214	110000	65744370	12280	12280	12280	12280	0
560	20231214	105900	65744370	12280	12280	12280	12280	30
561	20231214	105800	65375970	12280	12280	12280	12280	20
562	20231214	105700	65130370	12270	12270	12270	12270	0
563	20231214	105600	65130370	12270	12270	12270	12270	50
564	20231214	105500	64516870	12270	12270	12270	12270	0
565	20231214	105400	64516870	12270	12270	12270	12270	0
566	20231214	105300	64516870	12270	12270	12270	12270	50
567	20231214	105200	63903370	12280	12280	12280	12280	0
568	20231214	105100	63903370	12280	12280	12280	12280	1
569	20231214	105000	63891090	12280	12280	12280	12280	49
570	20231214	104900	63289370	12290	12290	12290	12290	0
571	20231214	104800	63289370	12290	12290	12290	12290	36
572	20231214	104700	62846930	12290	12290	12290	12290	14
573	20231214	104600	62674870	12290	12290	12290	12290	10
574	20231214	104500	62551970	12290	12290	12290	12290	50
575	20231214	104400	61937470	12310	12310	12310	12310	0
576	20231214	104300	61937470	12310	12310	12310	12310	1
577	20231214	104200	61925160	12290	12290	12290	12290	50
578	20231214	104100	61310660	12310	12310	12310	12310	0
579	20231214	104000	61310660	12310	12310	12310	12310	0
580	20231214	103900	61310660	12310	12310	12310	12310	7
581	20231214	103800	61224490	12310	12310	12310	12310	5
582	20231214	103700	61162940	12320	12320	12330	12320	90
583	20231214	103600	60053440	12310	12310	12310	12310	5
584	20231214	103500	59991890	12310	12300	12320	12300	44
585	20231214	103400	59450070	12310	12310	12310	12310	34
586	20231214	103300	59031530	12310	12310	12310	12310	0
587	20231214	103200	59031530	12310	12310	12310	12310	14
588	20231214	103100	58859190	12310	12310	12310	12310	41
589	20231214	103000	58354480	12300	12300	12300	12300	0
590	20231214	102900	58354480	12300	12300	12300	12300	0
591	20231214	102800	58354480	12300	12300	12300	12300	1
592	20231214	102700	58342180	12310	12310	12310	12310	25
593	20231214	102600	58034430	12310	12320	12320	12310	43
594	20231214	102500	57504720	12310	12310	12310	12310	0
595	20231214	102400	57504720	12310	12310	12310	12310	5
596	20231214	102300	57443170	12310	12310	12310	12310	6
597	20231214	102200	57369310	12320	12320	12320	12320	12
598	20231214	102100	57221470	12330	12330	12330	12330	33
599	20231214	102000	56814580	12330	12320	12330	12320	14
600	20231214	101900	56642020	12320	12320	12320	12320	6
601	20231214	101800	56568100	12330	12330	12340	12330	65
602	20231214	101700	55766350	12320	12320	12320	12320	3
603	20231214	101600	55729390	12320	12320	12320	12320	6
604	20231214	101500	55655470	12320	12340	12340	12320	29
605	20231214	101400	55297730	12310	12310	12310	12310	0
606	20231214	101300	55297730	12310	12310	12310	12310	13
607	20231214	101200	55137700	12320	12320	12340	12320	73
608	20231214	101100	54237620	12320	12320	12320	12320	33
609	20231214	101000	53831060	12340	12340	12340	12340	0
610	20231214	100900	53831060	12340	12340	12340	12340	65
611	20231214	100800	53028960	12340	12340	12340	12340	29
612	20231214	100700	52671100	12340	12340	12340	12340	0
613	20231214	100600	52671100	12340	12340	12340	12340	7
614	20231214	100500	52584720	12340	12340	12340	12340	0
615	20231214	100400	52584720	12340	12340	12340	12340	40
616	20231214	100300	52091120	12290	12290	12290	12290	0
617	20231214	100200	52091120	12290	12300	12300	12290	45
618	20231214	100100	51537970	12310	12320	12320	12310	39
619	20231214	100000	51057870	12300	12300	12300	12300	0
620	20231214	095900	51057870	12300	12300	12300	12300	0
621	20231214	095800	51057870	12300	12300	12300	12300	0
622	20231214	095700	51057870	12300	12300	12300	12300	0
623	20231214	095600	51057870	12300	12300	12300	12300	47
624	20231214	095500	50479770	12240	12240	12240	12240	1
625	20231214	095400	50467530	12220	12290	12290	12220	700
626	20231214	095300	41888560	12280	12280	12280	12280	0
627	20231214	095200	41888560	12280	12280	12280	12280	0
628	20231214	095100	41888560	12280	12280	12280	12280	0
629	20231214	095000	41888560	12280	12330	12330	12280	802
630	20231214	094900	32022450	12350	12350	12350	12350	0
631	20231214	094800	32022450	12350	12350	12350	12350	0
632	20231214	094700	32022450	12350	12350	12350	12350	0
633	20231214	094600	32022450	12350	12350	12350	12350	42
634	20231214	094500	31503750	12350	12350	12350	12350	0
635	20231214	094400	31503750	12350	12350	12350	12350	0
636	20231214	094300	31503750	12350	12350	12350	12350	0
637	20231214	094200	31503750	12350	12330	12350	12300	1019
638	20231214	094100	18954870	12330	12350	12350	12330	55
639	20231214	094000	18276400	12350	12350	12350	12350	2
640	20231214	093900	18251700	12350	12340	12350	12340	26
641	20231214	093800	17930620	12350	12350	12350	12350	0
642	20231214	093700	17930620	12350	12350	12350	12350	39
643	20231214	093600	17448970	12360	12350	12360	12350	69
644	20231214	093500	16596140	12320	12320	12320	12320	0
645	20231214	093400	16596140	12320	12320	12320	12320	0
646	20231214	093300	16596140	12320	12320	12320	12320	0
647	20231214	093200	16596140	12320	12340	12340	12320	53
648	20231214	093100	15943040	12340	12350	12350	12340	42
649	20231214	093000	15424380	12360	12360	12360	12360	0
650	20231214	092900	15424380	12360	12360	12360	12360	0
651	20231214	092800	15424380	12360	12340	12360	12340	699
652	20231214	092700	6792310	12320	12330	12330	12320	50
653	20231214	092600	6175880	12310	12310	12310	12310	0
654	20231214	092500	6175880	12310	12310	12310	12310	0
655	20231214	092400	6175880	12310	12310	12310	12310	0
656	20231214	092300	6175880	12310	12320	12320	12310	115
657	20231214	092200	4759860	12310	12310	12310	12310	24
658	20231214	092100	4464420	12310	12310	12310	12310	40
659	20231214	092000	3972020	12340	12340	12340	12340	168
660	20231214	091900	1898900	12310	12310	12310	12310	0
661	20231214	091800	1898900	12310	12310	12310	12310	56
662	20231214	091700	1209540	12330	12330	12330	12330	0
663	20231214	091600	1209540	12330	12330	12330	12330	1
664	20231214	091500	1197210	12330	12330	12330	12330	0
665	20231214	091400	1197210	12330	12330	12330	12330	1
666	20231214	091300	1184880	12350	12350	12350	12350	0
667	20231214	091200	1184880	12350	12350	12350	12350	0
668	20231214	091100	1184880	12350	12350	12350	12350	1
669	20231214	091000	1172530	12350	12350	12350	12350	0
670	20231214	090900	1172530	12350	12350	12350	12350	41
671	20231214	090800	666180	12350	12340	12350	12340	2
672	20231214	090700	641490	12350	12350	12350	12350	0
673	20231214	090600	641490	12350	12350	12350	12350	0
674	20231214	090500	641490	12350	12350	12350	12350	0
675	20231214	090400	641490	12350	12350	12350	12350	0
676	20231214	090300	641490	12350	12350	12350	12350	0
677	20231214	090200	641490	12350	12330	12350	12330	3
678	20231214	090100	604480	12300	12300	12300	12300	4
679	20231214	090000	555280	12320	12340	12340	12320	45