KissMeData/093920/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200000	300636080	5870	5870	5870	5870	1246
3	20231214	195900	300636080	5870	5870	5870	5870	0
4	20231214	195800	300636080	5870	5870	5870	5870	0
5	20231214	195700	300636080	5870	5870	5870	5870	0
6	20231214	195600	300636080	5870	5870	5870	5870	0
7	20231214	195500	300636080	5870	5870	5870	5870	0
8	20231214	195400	300636080	5870	5870	5870	5870	0
9	20231214	195300	300636080	5870	5870	5870	5870	0
10	20231214	195200	300636080	5870	5870	5870	5870	0
11	20231214	195100	300636080	5870	5870	5870	5870	0
12	20231214	195000	300636080	5870	5870	5870	5870	0
13	20231214	194900	300636080	5870	5870	5870	5870	0
14	20231214	194800	300636080	5870	5870	5870	5870	0
15	20231214	194700	300636080	5870	5870	5870	5870	0
16	20231214	194600	300636080	5870	5870	5870	5870	0
17	20231214	194500	300636080	5870	5870	5870	5870	0
18	20231214	194400	300636080	5870	5870	5870	5870	0
19	20231214	194300	300636080	5870	5870	5870	5870	0
20	20231214	194200	300636080	5870	5870	5870	5870	0
21	20231214	194100	300636080	5870	5870	5870	5870	0
22	20231214	194000	300636080	5870	5870	5870	5870	0
23	20231214	193900	300636080	5870	5870	5870	5870	0
24	20231214	193800	300636080	5870	5870	5870	5870	0
25	20231214	193700	300636080	5870	5870	5870	5870	0
26	20231214	193600	300636080	5870	5870	5870	5870	0
27	20231214	193500	300636080	5870	5870	5870	5870	0
28	20231214	193400	300636080	5870	5870	5870	5870	0
29	20231214	193300	300636080	5870	5870	5870	5870	0
30	20231214	193200	300636080	5870	5870	5870	5870	0
31	20231214	193100	300636080	5870	5870	5870	5870	0
32	20231214	193000	300636080	5870	5870	5870	5870	1246
33	20231214	192900	300636080	5870	5870	5870	5870	0
34	20231214	192800	300636080	5870	5870	5870	5870	0
35	20231214	192700	300636080	5870	5870	5870	5870	0
36	20231214	192600	300636080	5870	5870	5870	5870	0
37	20231214	192500	300636080	5870	5870	5870	5870	0
38	20231214	192400	300636080	5870	5870	5870	5870	0
39	20231214	192300	300636080	5870	5870	5870	5870	0
40	20231214	192200	300636080	5870	5870	5870	5870	0
41	20231214	192100	300636080	5870	5870	5870	5870	0
42	20231214	192000	300636080	5870	5870	5870	5870	0
43	20231214	191900	300636080	5870	5870	5870	5870	0
44	20231214	191800	300636080	5870	5870	5870	5870	0
45	20231214	191700	300636080	5870	5870	5870	5870	0
46	20231214	191600	300636080	5870	5870	5870	5870	0
47	20231214	191500	300636080	5870	5870	5870	5870	0
48	20231214	191400	300636080	5870	5870	5870	5870	0
49	20231214	191300	300636080	5870	5870	5870	5870	0
50	20231214	191200	300636080	5870	5870	5870	5870	0
51	20231214	191100	300636080	5870	5870	5870	5870	0
52	20231214	191000	300636080	5870	5870	5870	5870	0
53	20231214	190900	300636080	5870	5870	5870	5870	0
54	20231214	190800	300636080	5870	5870	5870	5870	0
55	20231214	190700	300636080	5870	5870	5870	5870	0
56	20231214	190600	300636080	5870	5870	5870	5870	0
57	20231214	190500	300636080	5870	5870	5870	5870	0
58	20231214	190400	300636080	5870	5870	5870	5870	0
59	20231214	190300	300636080	5870	5870	5870	5870	0
60	20231214	190200	300636080	5870	5870	5870	5870	0
61	20231214	190100	300636080	5870	5870	5870	5870	0
62	20231214	190000	300636080	5870	5870	5870	5870	1246
63	20231214	185900	300636080	5870	5870	5870	5870	0
64	20231214	185800	300636080	5870	5870	5870	5870	0
65	20231214	185700	300636080	5870	5870	5870	5870	0
66	20231214	185600	300636080	5870	5870	5870	5870	0
67	20231214	185500	300636080	5870	5870	5870	5870	0
68	20231214	185400	300636080	5870	5870	5870	5870	0
69	20231214	185300	300636080	5870	5870	5870	5870	0
70	20231214	185200	300636080	5870	5870	5870	5870	0
71	20231214	185100	300636080	5870	5870	5870	5870	0
72	20231214	185000	300636080	5870	5870	5870	5870	0
73	20231214	184900	300636080	5870	5870	5870	5870	0
74	20231214	184800	300636080	5870	5870	5870	5870	0
75	20231214	184700	300636080	5870	5870	5870	5870	0
76	20231214	184600	300636080	5870	5870	5870	5870	0
77	20231214	184500	300636080	5870	5870	5870	5870	0
78	20231214	184400	300636080	5870	5870	5870	5870	0
79	20231214	184300	300636080	5870	5870	5870	5870	0
80	20231214	184200	300636080	5870	5870	5870	5870	0
81	20231214	184100	300636080	5870	5870	5870	5870	0
82	20231214	184000	300636080	5870	5870	5870	5870	0
83	20231214	183900	300636080	5870	5870	5870	5870	0
84	20231214	183800	300636080	5870	5870	5870	5870	0
85	20231214	183700	300636080	5870	5870	5870	5870	0
86	20231214	183600	300636080	5870	5870	5870	5870	0
87	20231214	183500	300636080	5870	5870	5870	5870	0
88	20231214	183400	300636080	5870	5870	5870	5870	0
89	20231214	183300	300636080	5870	5870	5870	5870	0
90	20231214	183200	300636080	5870	5870	5870	5870	0
91	20231214	183100	300636080	5870	5870	5870	5870	0
92	20231214	183000	300636080	5870	5870	5870	5870	1246
93	20231214	182900	300636080	5870	5870	5870	5870	0
94	20231214	182800	300636080	5870	5870	5870	5870	0
95	20231214	182700	300636080	5870	5870	5870	5870	0
96	20231214	182600	300636080	5870	5870	5870	5870	0
97	20231214	182500	300636080	5870	5870	5870	5870	0
98	20231214	182400	300636080	5870	5870	5870	5870	0
99	20231214	182300	300636080	5870	5870	5870	5870	0
100	20231214	182200	300636080	5870	5870	5870	5870	0
101	20231214	182100	300636080	5870	5870	5870	5870	0
102	20231214	182000	300636080	5870	5870	5870	5870	0
103	20231214	181900	300636080	5870	5870	5870	5870	0
104	20231214	181800	300636080	5870	5870	5870	5870	0
105	20231214	181700	300636080	5870	5870	5870	5870	0
106	20231214	181600	300636080	5870	5870	5870	5870	0
107	20231214	181500	300636080	5870	5870	5870	5870	0
108	20231214	181400	300636080	5870	5870	5870	5870	0
109	20231214	181300	300636080	5870	5870	5870	5870	0
110	20231214	181200	300636080	5870	5870	5870	5870	0
111	20231214	181100	300636080	5870	5870	5870	5870	0
112	20231214	181000	300636080	5870	5870	5870	5870	0
113	20231214	180900	300636080	5870	5870	5870	5870	0
114	20231214	180800	300636080	5870	5870	5870	5870	0
115	20231214	180700	300636080	5870	5870	5870	5870	0
116	20231214	180600	300636080	5870	5870	5870	5870	0
117	20231214	180500	300636080	5870	5870	5870	5870	0
118	20231214	180400	300636080	5870	5870	5870	5870	0
119	20231214	180300	300636080	5870	5870	5870	5870	0
120	20231214	180200	300636080	5870	5870	5870	5870	0
121	20231214	180100	300636080	5870	5870	5870	5870	0
122	20231214	180000	300636080	5870	5870	5870	5870	1246
123	20231214	175900	300636080	5870	5870	5870	5870	0
124	20231214	175800	300636080	5870	5870	5870	5870	0
125	20231214	175700	300636080	5870	5870	5870	5870	0
126	20231214	175600	300636080	5870	5870	5870	5870	0
127	20231214	175500	300636080	5870	5870	5870	5870	0
128	20231214	175400	300636080	5870	5870	5870	5870	0
129	20231214	175300	300636080	5870	5870	5870	5870	0
130	20231214	175200	300636080	5870	5870	5870	5870	0
131	20231214	175100	300636080	5870	5870	5870	5870	0
132	20231214	175000	300636080	5870	5870	5870	5870	0
133	20231214	174900	300636080	5870	5870	5870	5870	0
134	20231214	174800	300636080	5870	5870	5870	5870	0
135	20231214	174700	300636080	5870	5870	5870	5870	0
136	20231214	174600	300636080	5870	5870	5870	5870	0
137	20231214	174500	300636080	5870	5870	5870	5870	0
138	20231214	174400	300636080	5870	5870	5870	5870	0
139	20231214	174300	300636080	5870	5870	5870	5870	0
140	20231214	174200	300636080	5870	5870	5870	5870	0
141	20231214	174100	300636080	5870	5870	5870	5870	0
142	20231214	174000	300636080	5870	5870	5870	5870	0
143	20231214	173900	300636080	5870	5870	5870	5870	0
144	20231214	173800	300636080	5870	5870	5870	5870	0
145	20231214	173700	300636080	5870	5870	5870	5870	0
146	20231214	173600	300636080	5870	5870	5870	5870	0
147	20231214	173500	300636080	5870	5870	5870	5870	0
148	20231214	173400	300636080	5870	5870	5870	5870	0
149	20231214	173300	300636080	5870	5870	5870	5870	0
150	20231214	173200	300636080	5870	5870	5870	5870	0
151	20231214	173100	300636080	5870	5870	5870	5870	0
152	20231214	173000	300636080	5870	5870	5870	5870	1246
153	20231214	172900	300636080	5870	5870	5870	5870	0
154	20231214	172800	300636080	5870	5870	5870	5870	0
155	20231214	172700	300636080	5870	5870	5870	5870	0
156	20231214	172600	300636080	5870	5870	5870	5870	0
157	20231214	172500	300636080	5870	5870	5870	5870	0
158	20231214	172400	300636080	5870	5870	5870	5870	0
159	20231214	172300	300636080	5870	5870	5870	5870	0
160	20231214	172200	300636080	5870	5870	5870	5870	0
161	20231214	172100	300636080	5870	5870	5870	5870	0
162	20231214	172000	300636080	5870	5870	5870	5870	0
163	20231214	171900	300636080	5870	5870	5870	5870	0
164	20231214	171800	300636080	5870	5870	5870	5870	0
165	20231214	171700	300636080	5870	5870	5870	5870	0
166	20231214	171600	300636080	5870	5870	5870	5870	0
167	20231214	171500	300636080	5870	5870	5870	5870	0
168	20231214	171400	300636080	5870	5870	5870	5870	0
169	20231214	171300	300636080	5870	5870	5870	5870	0
170	20231214	171200	300636080	5870	5870	5870	5870	0
171	20231214	171100	300636080	5870	5870	5870	5870	0
172	20231214	171000	300636080	5870	5870	5870	5870	0
173	20231214	170900	300636080	5870	5870	5870	5870	0
174	20231214	170800	300636080	5870	5870	5870	5870	0
175	20231214	170700	300636080	5870	5870	5870	5870	0
176	20231214	170600	300636080	5870	5870	5870	5870	0
177	20231214	170500	300636080	5870	5870	5870	5870	0
178	20231214	170400	300636080	5870	5870	5870	5870	0
179	20231214	170300	300636080	5870	5870	5870	5870	0
180	20231214	170200	300636080	5870	5870	5870	5870	0
181	20231214	170100	300636080	5870	5870	5870	5870	0
182	20231214	170000	300636080	5870	5870	5870	5870	1246
183	20231214	165900	300636080	5870	5870	5870	5870	0
184	20231214	165800	300636080	5870	5870	5870	5870	0
185	20231214	165700	300636080	5870	5870	5870	5870	0
186	20231214	165600	300636080	5870	5870	5870	5870	0
187	20231214	165500	300636080	5870	5870	5870	5870	0
188	20231214	165400	300636080	5870	5870	5870	5870	0
189	20231214	165300	300636080	5870	5870	5870	5870	0
190	20231214	165200	300636080	5870	5870	5870	5870	0
191	20231214	165100	300636080	5870	5870	5870	5870	0
192	20231214	165000	300636080	5870	5870	5870	5870	0
193	20231214	164900	300636080	5870	5870	5870	5870	0
194	20231214	164800	300636080	5870	5870	5870	5870	0
195	20231214	164700	300636080	5870	5870	5870	5870	0
196	20231214	164600	300636080	5870	5870	5870	5870	0
197	20231214	164500	300636080	5870	5870	5870	5870	0
198	20231214	164400	300636080	5870	5870	5870	5870	0
199	20231214	164300	300636080	5870	5870	5870	5870	0
200	20231214	164200	300636080	5870	5870	5870	5870	0
201	20231214	164100	300636080	5870	5870	5870	5870	0
202	20231214	164000	300636080	5870	5870	5870	5870	0
203	20231214	163900	300636080	5870	5870	5870	5870	0
204	20231214	163800	300636080	5870	5870	5870	5870	0
205	20231214	163700	300636080	5870	5870	5870	5870	0
206	20231214	163600	300636080	5870	5870	5870	5870	0
207	20231214	163500	300636080	5870	5870	5870	5870	0
208	20231214	163400	300636080	5870	5870	5870	5870	0
209	20231214	163300	300636080	5870	5870	5870	5870	0
210	20231214	163200	300636080	5870	5870	5870	5870	0
211	20231214	163100	300636080	5870	5870	5870	5870	0
212	20231214	163000	300636080	5870	5870	5870	5870	1246
213	20231214	162900	300636080	5870	5870	5870	5870	0
214	20231214	162800	300636080	5870	5870	5870	5870	0
215	20231214	162700	300636080	5870	5870	5870	5870	0
216	20231214	162600	300636080	5870	5870	5870	5870	0
217	20231214	162500	300636080	5870	5870	5870	5870	0
218	20231214	162400	300636080	5870	5870	5870	5870	0
219	20231214	162300	300636080	5870	5870	5870	5870	0
220	20231214	162200	300636080	5870	5870	5870	5870	0
221	20231214	162100	300636080	5870	5870	5870	5870	0
222	20231214	162000	300636080	5870	5870	5870	5870	0
223	20231214	161900	300636080	5870	5870	5870	5870	0
224	20231214	161800	300636080	5870	5870	5870	5870	0
225	20231214	161700	300636080	5870	5870	5870	5870	0
226	20231214	161600	300636080	5870	5870	5870	5870	0
227	20231214	161500	300636080	5870	5870	5870	5870	0
228	20231214	161400	300636080	5870	5870	5870	5870	0
229	20231214	161300	300636080	5870	5870	5870	5870	0
230	20231214	161200	300636080	5870	5870	5870	5870	0
231	20231214	161100	300636080	5870	5870	5870	5870	0
232	20231214	161000	300636080	5870	5870	5870	5870	0
233	20231214	160900	300636080	5870	5870	5870	5870	0
234	20231214	160800	300636080	5870	5870	5870	5870	0
235	20231214	160700	300636080	5870	5870	5870	5870	0
236	20231214	160600	300636080	5870	5870	5870	5870	0
237	20231214	160500	300636080	5870	5870	5870	5870	0
238	20231214	160400	300636080	5870	5870	5870	5870	0
239	20231214	160300	300636080	5870	5870	5870	5870	0
240	20231214	160200	300636080	5870	5870	5870	5870	0
241	20231214	160100	300636080	5870	5870	5870	5870	0
242	20231214	160000	300636080	5870	5870	5870	5870	1246
243	20231214	155900	300636080	5870	5870	5870	5870	0
244	20231214	155800	300636080	5870	5870	5870	5870	0
245	20231214	155700	300636080	5870	5870	5870	5870	0
246	20231214	155600	300636080	5870	5870	5870	5870	0
247	20231214	155500	300636080	5870	5870	5870	5870	0
248	20231214	155400	300636080	5870	5870	5870	5870	0
249	20231214	155300	300636080	5870	5870	5870	5870	0
250	20231214	155200	300636080	5870	5870	5870	5870	0
251	20231214	155100	300636080	5870	5870	5870	5870	0
252	20231214	155000	300636080	5870	5870	5870	5870	0
253	20231214	154900	300636080	5870	5870	5870	5870	0
254	20231214	154800	300636080	5870	5870	5870	5870	0
255	20231214	154700	300636080	5870	5870	5870	5870	0
256	20231214	154600	300636080	5870	5870	5870	5870	0
257	20231214	154500	300636080	5870	5870	5870	5870	0
258	20231214	154400	300636080	5870	5870	5870	5870	0
259	20231214	154300	300636080	5870	5870	5870	5870	0
260	20231214	154200	300636080	5870	5870	5870	5870	0
261	20231214	154100	300636080	5870	5870	5870	5870	0
262	20231214	154000	300636080	5870	5870	5870	5870	0
263	20231214	153900	300636080	5870	5870	5870	5870	0
264	20231214	153800	300636080	5870	5870	5870	5870	0
265	20231214	153700	300636080	5870	5870	5870	5870	0
266	20231214	153600	300636080	5870	5870	5870	5870	0
267	20231214	153500	300636080	5870	5870	5870	5870	0
268	20231214	153400	300636080	5870	5870	5870	5870	0
269	20231214	153300	300636080	5870	5870	5870	5870	0
270	20231214	153200	300636080	5870	5870	5870	5870	0
271	20231214	153100	300636080	5870	5870	5870	5870	0
272	20231214	153000	300636080	5870	5870	5870	5870	2492
273	20231214	152900	293322060	5860	5860	5860	5860	0
274	20231214	152800	293322060	5860	5860	5860	5860	0
275	20231214	152700	293322060	5860	5860	5860	5860	0
276	20231214	152600	293322060	5860	5860	5860	5860	0
277	20231214	152500	293322060	5860	5860	5860	5860	0
278	20231214	152400	293322060	5860	5860	5860	5860	0
279	20231214	152300	293322060	5860	5860	5860	5860	0
280	20231214	152200	293322060	5860	5860	5860	5860	0
281	20231214	152100	293322060	5860	5860	5860	5860	0
282	20231214	152000	293322060	5860	5860	5860	5860	0
283	20231214	151900	293322060	5860	5860	5860	5860	0
284	20231214	151800	293322060	5860	5860	5860	5860	500
285	20231214	151700	290392060	5860	5870	5870	5860	61
286	20231214	151600	290034090	5870	5870	5870	5870	0
287	20231214	151500	290034090	5870	5870	5870	5870	10
288	20231214	151400	289975390	5870	5860	5870	5850	1801
289	20231214	151300	279438440	5870	5870	5870	5870	100
290	20231214	151200	278851440	5870	5870	5870	5870	0
291	20231214	151100	278851440	5870	5870	5870	5870	0
292	20231214	151000	278851440	5870	5870	5870	5870	1
293	20231214	150900	278845570	5860	5860	5860	5860	0
294	20231214	150800	278845570	5860	5860	5860	5860	0
295	20231214	150700	278845570	5860	5860	5860	5860	0
296	20231214	150600	278845570	5860	5860	5860	5860	50
297	20231214	150500	278552570	5870	5870	5870	5870	0
298	20231214	150400	278552570	5870	5870	5870	5870	1000
299	20231214	150300	272682570	5860	5860	5860	5860	0
300	20231214	150200	272682570	5860	5860	5860	5860	43
301	20231214	150100	272430590	5860	5860	5860	5860	0
302	20231214	150000	272430590	5860	5860	5860	5860	1300
303	20231214	145900	264812590	5860	5860	5860	5860	0
304	20231214	145800	264812590	5860	5860	5860	5860	0
305	20231214	145700	264812590	5860	5860	5860	5860	0
306	20231214	145600	264812590	5860	5860	5860	5860	85
307	20231214	145500	264314490	5860	5860	5860	5860	0
308	20231214	145400	264314490	5860	5860	5860	5860	0
309	20231214	145300	264314490	5860	5860	5860	5860	0
310	20231214	145200	264314490	5860	5860	5860	5860	105
311	20231214	145100	263699190	5870	5870	5870	5870	200
312	20231214	145000	262525190	5870	5860	5870	5860	91
313	20231214	144900	261991670	5840	5840	5840	5840	0
314	20231214	144800	261991670	5840	5840	5840	5840	1110
315	20231214	144700	255509270	5840	5840	5840	5840	0
316	20231214	144600	255509270	5840	5860	5860	5840	6872
317	20231214	144500	215366540	5860	5860	5860	5860	0
318	20231214	144400	215366540	5860	5860	5860	5860	0
319	20231214	144300	215366540	5860	5860	5860	5860	0
320	20231214	144200	215366540	5860	5860	5860	5860	0
321	20231214	144100	215366540	5860	5860	5860	5860	0
322	20231214	144000	215366540	5860	5860	5860	5860	0
323	20231214	143900	215366540	5860	5860	5860	5860	0
324	20231214	143800	215366540	5860	5860	5860	5860	0
325	20231214	143700	215366540	5860	5860	5860	5860	0
326	20231214	143600	215366540	5860	5860	5860	5860	0
327	20231214	143500	215366540	5860	5860	5860	5860	0
328	20231214	143400	215366540	5860	5860	5860	5860	1
329	20231214	143300	215360680	5860	5860	5860	5860	0
330	20231214	143200	215360680	5860	5860	5860	5860	1
331	20231214	143100	215354820	5840	5840	5840	5840	0
332	20231214	143000	215354820	5840	5840	5840	5840	0
333	20231214	142900	215354820	5840	5840	5840	5840	0
334	20231214	142800	215354820	5840	5840	5840	5840	300
335	20231214	142700	213602820	5850	5850	5850	5850	0
336	20231214	142600	213602820	5850	5850	5850	5850	0
337	20231214	142500	213602820	5850	5850	5850	5850	0
338	20231214	142400	213602820	5850	5850	5850	5850	0
339	20231214	142300	213602820	5850	5850	5850	5850	0
340	20231214	142200	213602820	5850	5850	5850	5850	255
341	20231214	142100	212111070	5850	5850	5850	5850	0
342	20231214	142000	212111070	5850	5850	5850	5850	0
343	20231214	141900	212111070	5850	5850	5850	5850	0
344	20231214	141800	212111070	5850	5850	5850	5850	0
345	20231214	141700	212111070	5850	5850	5850	5850	5
346	20231214	141600	212081820	5850	5850	5850	5850	100
347	20231214	141500	211496820	5860	5860	5860	5860	0
348	20231214	141400	211496820	5860	5860	5860	5860	444
349	20231214	141300	208894980	5860	5860	5860	5860	56
350	20231214	141200	208566820	5860	5860	5860	5860	1000
351	20231214	141100	202706820	5840	5860	5860	5840	807
352	20231214	141000	197977940	5850	5850	5850	5850	919
353	20231214	140900	192601790	5850	5850	5850	5850	0
354	20231214	140800	192601790	5850	5850	5850	5850	10
355	20231214	140700	192543290	5850	5850	5850	5850	0
356	20231214	140600	192543290	5850	5850	5850	5850	0
357	20231214	140500	192543290	5850	5850	5850	5850	20
358	20231214	140400	192426290	5850	5850	5850	5850	0
359	20231214	140300	192426290	5850	5850	5850	5850	0
360	20231214	140200	192426290	5850	5850	5850	5850	0
361	20231214	140100	192426290	5850	5850	5850	5850	0
362	20231214	140000	192426290	5850	5850	5850	5850	1
363	20231214	135900	192420440	5850	5850	5850	5850	168
364	20231214	135800	191437640	5850	5850	5850	5850	0
365	20231214	135700	191437640	5850	5850	5850	5850	0
366	20231214	135600	191437640	5850	5850	5850	5850	0
367	20231214	135500	191437640	5850	5850	5850	5850	0
368	20231214	135400	191437640	5850	5850	5850	5850	0
369	20231214	135300	191437640	5850	5850	5850	5850	100
370	20231214	135200	190852640	5860	5860	5860	5860	0
371	20231214	135100	190852640	5860	5860	5860	5860	0
372	20231214	135000	190852640	5860	5860	5860	5860	0
373	20231214	134900	190852640	5860	5860	5860	5860	0
374	20231214	134800	190852640	5860	5860	5860	5860	0
375	20231214	134700	190852640	5860	5860	5860	5860	0
376	20231214	134600	190852640	5860	5860	5860	5860	0
377	20231214	134500	190852640	5860	5860	5860	5860	0
378	20231214	134400	190852640	5860	5860	5860	5860	0
379	20231214	134300	190852640	5860	5860	5860	5860	0
380	20231214	134200	190852640	5860	5860	5860	5860	0
381	20231214	134100	190852640	5860	5860	5860	5860	86
382	20231214	134000	190348680	5870	5870	5870	5870	0
383	20231214	133900	190348680	5870	5870	5870	5870	0
384	20231214	133800	190348680	5870	5870	5870	5870	0
385	20231214	133700	190348680	5870	5870	5870	5870	0
386	20231214	133600	190348680	5870	5870	5870	5870	0
387	20231214	133500	190348680	5870	5870	5870	5870	0
388	20231214	133400	190348680	5870	5870	5870	5870	0
389	20231214	133300	190348680	5870	5870	5870	5870	0
390	20231214	133200	190348680	5870	5870	5870	5870	0
391	20231214	133100	190348680	5870	5870	5870	5870	0
392	20231214	133000	190348680	5870	5870	5870	5870	0
393	20231214	132900	190348680	5870	5870	5870	5870	0
394	20231214	132800	190348680	5870	5870	5870	5870	0
395	20231214	132700	190348680	5870	5870	5870	5870	0
396	20231214	132600	190348680	5870	5870	5870	5870	10
397	20231214	132500	190289980	5870	5870	5870	5870	0
398	20231214	132400	190289980	5870	5870	5870	5870	15
399	20231214	132300	190201930	5870	5870	5870	5870	0
400	20231214	132200	190201930	5870	5870	5870	5870	0
401	20231214	132100	190201930	5870	5870	5870	5870	200
402	20231214	132000	189027930	5870	5870	5870	5870	0
403	20231214	131900	189027930	5870	5870	5870	5870	0
404	20231214	131800	189027930	5870	5870	5870	5870	0
405	20231214	131700	189027930	5870	5870	5870	5870	0
406	20231214	131600	189027930	5870	5870	5870	5870	0
407	20231214	131500	189027930	5870	5870	5870	5870	0
408	20231214	131400	189027930	5870	5870	5870	5870	0
409	20231214	131300	189027930	5870	5870	5870	5870	0
410	20231214	131200	189027930	5870	5870	5870	5870	0
411	20231214	131100	189027930	5870	5870	5870	5870	0
412	20231214	131000	189027930	5870	5870	5870	5870	0
413	20231214	130900	189027930	5870	5870	5870	5870	0
414	20231214	130800	189027930	5870	5870	5870	5870	0
415	20231214	130700	189027930	5870	5870	5870	5870	0
416	20231214	130600	189027930	5870	5870	5870	5870	0
417	20231214	130500	189027930	5870	5870	5870	5870	0
418	20231214	130400	189027930	5870	5870	5870	5870	1
419	20231214	130300	189022060	5860	5860	5860	5860	0
420	20231214	130200	189022060	5860	5860	5860	5860	0
421	20231214	130100	189022060	5860	5860	5860	5860	0
422	20231214	130000	189022060	5860	5860	5860	5860	0
423	20231214	125900	189022060	5860	5860	5860	5860	0
424	20231214	125800	189022060	5860	5860	5860	5860	1
425	20231214	125700	189016200	5860	5860	5860	5860	0
426	20231214	125600	189016200	5860	5860	5860	5860	79
427	20231214	125500	188553260	5860	5860	5860	5860	0
428	20231214	125400	188553260	5860	5860	5860	5860	0
429	20231214	125300	188553260	5860	5860	5860	5860	0
430	20231214	125200	188553260	5860	5860	5860	5860	0
431	20231214	125100	188553260	5860	5860	5860	5860	0
432	20231214	125000	188553260	5860	5860	5860	5860	0
433	20231214	124900	188553260	5860	5860	5860	5860	0
434	20231214	124800	188553260	5860	5860	5860	5860	20
435	20231214	124700	188436060	5850	5850	5850	5850	0
436	20231214	124600	188436060	5850	5850	5850	5850	0
437	20231214	124500	188436060	5850	5850	5850	5850	0
438	20231214	124400	188436060	5850	5850	5850	5850	17
439	20231214	124300	188336610	5850	5850	5850	5850	0
440	20231214	124200	188336610	5850	5850	5850	5850	0
441	20231214	124100	188336610	5850	5850	5850	5850	0
442	20231214	124000	188336610	5850	5850	5850	5850	0
443	20231214	123900	188336610	5850	5850	5850	5850	0
444	20231214	123800	188336610	5850	5850	5850	5850	0
445	20231214	123700	188336610	5850	5850	5850	5850	0
446	20231214	123600	188336610	5850	5850	5850	5850	0
447	20231214	123500	188336610	5850	5850	5850	5850	0
448	20231214	123400	188336610	5850	5850	5850	5850	10
449	20231214	123300	188278110	5850	5850	5850	5850	0
450	20231214	123200	188278110	5850	5850	5850	5850	67
451	20231214	123100	187886160	5870	5870	5870	5870	0
452	20231214	123000	187886160	5870	5870	5870	5870	0
453	20231214	122900	187886160	5870	5870	5870	5870	0
454	20231214	122800	187886160	5870	5870	5870	5870	0
455	20231214	122700	187886160	5870	5870	5870	5870	0
456	20231214	122600	187886160	5870	5870	5870	5870	0
457	20231214	122500	187886160	5870	5870	5870	5870	0
458	20231214	122400	187886160	5870	5870	5870	5870	0
459	20231214	122300	187886160	5870	5870	5870	5870	0
460	20231214	122200	187886160	5870	5870	5870	5870	0
461	20231214	122100	187886160	5870	5870	5870	5870	1
462	20231214	122000	187880290	5870	5840	5870	5840	1270
463	20231214	121900	180439890	5860	5850	5860	5850	4000
464	20231214	121800	157001510	5850	5850	5850	5850	0
465	20231214	121700	157001510	5850	5850	5850	5850	0
466	20231214	121600	157001510	5850	5850	5850	5850	0
467	20231214	121500	157001510	5850	5850	5850	5850	100
468	20231214	121400	156416510	5850	5850	5850	5850	0
469	20231214	121300	156416510	5850	5850	5850	5850	0
470	20231214	121200	156416510	5850	5850	5850	5850	1450
471	20231214	121100	147934010	5840	5840	5840	5840	0
472	20231214	121000	147934010	5840	5840	5840	5840	0
473	20231214	120900	147934010	5840	5840	5840	5840	0
474	20231214	120800	147934010	5840	5840	5840	5840	0
475	20231214	120700	147934010	5840	5840	5840	5840	0
476	20231214	120600	147934010	5840	5840	5840	5840	0
477	20231214	120500	147934010	5840	5840	5840	5840	0
478	20231214	120400	147934010	5840	5840	5840	5840	0
479	20231214	120300	147934010	5840	5840	5840	5840	0
480	20231214	120200	147934010	5840	5840	5840	5840	0
481	20231214	120100	147934010	5840	5840	5840	5840	0
482	20231214	120000	147934010	5840	5840	5840	5840	0
483	20231214	115900	147934010	5840	5840	5840	5840	0
484	20231214	115800	147934010	5840	5840	5840	5840	0
485	20231214	115700	147934010	5840	5840	5840	5840	0
486	20231214	115600	147934010	5840	5840	5840	5840	0
487	20231214	115500	147934010	5840	5840	5840	5840	1
488	20231214	115400	147928170	5840	5840	5840	5840	0
489	20231214	115300	147928170	5840	5840	5840	5840	0
490	20231214	115200	147928170	5840	5840	5840	5840	0
491	20231214	115100	147928170	5840	5840	5840	5840	0
492	20231214	115000	147928170	5840	5840	5840	5840	0
493	20231214	114900	147928170	5840	5840	5840	5840	0
494	20231214	114800	147928170	5840	5840	5840	5840	0
495	20231214	114700	147928170	5840	5840	5840	5840	0
496	20231214	114600	147928170	5840	5840	5840	5840	0
497	20231214	114500	147928170	5840	5840	5840	5840	0
498	20231214	114400	147928170	5840	5840	5840	5840	0
499	20231214	114300	147928170	5840	5840	5840	5840	0
500	20231214	114200	147928170	5840	5840	5840	5840	0
501	20231214	114100	147928170	5840	5840	5840	5840	0
502	20231214	114000	147928170	5840	5840	5840	5840	2
503	20231214	113900	147916490	5850	5850	5850	5850	0
504	20231214	113800	147916490	5850	5850	5850	5850	18
505	20231214	113700	147811190	5850	5850	5850	5850	0
506	20231214	113600	147811190	5850	5850	5850	5850	1
507	20231214	113500	147805340	5830	5830	5830	5830	0
508	20231214	113400	147805340	5830	5830	5830	5830	0
509	20231214	113300	147805340	5830	5830	5830	5830	0
510	20231214	113200	147805340	5830	5830	5830	5830	0
511	20231214	113100	147805340	5830	5830	5830	5830	0
512	20231214	113000	147805340	5830	5830	5830	5830	0
513	20231214	112900	147805340	5830	5830	5830	5830	0
514	20231214	112800	147805340	5830	5830	5830	5830	0
515	20231214	112700	147805340	5830	5830	5830	5830	0
516	20231214	112600	147805340	5830	5830	5830	5830	0
517	20231214	112500	147805340	5830	5830	5830	5830	0
518	20231214	112400	147805340	5830	5830	5830	5830	0
519	20231214	112300	147805340	5830	5830	5830	5830	0
520	20231214	112200	147805340	5830	5830	5830	5830	0
521	20231214	112100	147805340	5830	5830	5830	5830	0
522	20231214	112000	147805340	5830	5830	5830	5830	0
523	20231214	111900	147805340	5830	5830	5830	5830	150
524	20231214	111800	146930840	5830	5830	5830	5830	0
525	20231214	111700	146930840	5830	5830	5830	5830	200
526	20231214	111600	145764840	5830	5830	5830	5830	200
527	20231214	111500	144598840	5830	5830	5830	5830	103
528	20231214	111400	143998350	5830	5830	5830	5830	371
529	20231214	111300	141835420	5830	5830	5830	5830	0
530	20231214	111200	141835420	5830	5830	5830	5830	6
531	20231214	111100	141800440	5840	5840	5840	5840	0
532	20231214	111000	141800440	5840	5840	5840	5840	6
533	20231214	110900	141765400	5840	5840	5840	5840	0
534	20231214	110800	141765400	5840	5840	5840	5840	0
535	20231214	110700	141765400	5840	5840	5840	5840	0
536	20231214	110600	141765400	5840	5840	5840	5840	0
537	20231214	110500	141765400	5840	5840	5840	5840	0
538	20231214	110400	141765400	5840	5840	5840	5840	0
539	20231214	110300	141765400	5840	5840	5840	5840	0
540	20231214	110200	141765400	5840	5850	5850	5840	78
541	20231214	110100	141309680	5840	5840	5840	5840	0
542	20231214	110000	141309680	5840	5840	5840	5840	0
543	20231214	105900	141309680	5840	5840	5840	5840	0
544	20231214	105800	141309680	5840	5840	5840	5800	9223
545	20231214	105700	87581500	5840	5840	5840	5840	0
546	20231214	105600	87581500	5840	5840	5840	5840	0
547	20231214	105500	87581500	5840	5840	5840	5840	0
548	20231214	105400	87581500	5840	5840	5840	5840	0
549	20231214	105300	87581500	5840	5840	5840	5840	94
550	20231214	105200	87032540	5840	5840	5840	5840	520
551	20231214	105100	83995740	5850	5850	5850	5850	0
552	20231214	105000	83995740	5850	5850	5850	5850	0
553	20231214	104900	83995740	5850	5850	5850	5850	10
554	20231214	104800	83937240	5850	5850	5850	5850	1
555	20231214	104700	83931390	5850	5850	5850	5850	500
556	20231214	104600	81006390	5850	5850	5850	5850	0
557	20231214	104500	81006390	5850	5850	5850	5850	1
558	20231214	104400	81000540	5850	5850	5850	5850	0
559	20231214	104300	81000540	5850	5840	5850	5840	1870
560	20231214	104200	70079440	5840	5840	5840	5840	37
561	20231214	104100	69863360	5840	5840	5840	5840	18
562	20231214	104000	69758240	5840	5840	5840	5840	0
563	20231214	103900	69758240	5840	5840	5840	5840	511
564	20231214	103800	66774000	5830	5840	5840	5830	27
565	20231214	103700	66616330	5830	5830	5830	5830	0
566	20231214	103600	66616330	5830	5830	5830	5830	0
567	20231214	103500	66616330	5830	5830	5830	5830	0
568	20231214	103400	66616330	5830	5830	5830	5830	0
569	20231214	103300	66616330	5830	5830	5830	5830	0
570	20231214	103200	66616330	5830	5830	5830	5830	0
571	20231214	103100	66616330	5830	5830	5830	5830	0
572	20231214	103000	66616330	5830	5830	5830	5830	0
573	20231214	102900	66616330	5830	5830	5830	5830	0
574	20231214	102800	66616330	5830	5830	5830	5830	0
575	20231214	102700	66616330	5830	5830	5830	5830	0
576	20231214	102600	66616330	5830	5830	5830	5830	0
577	20231214	102500	66616330	5830	5830	5830	5830	31
578	20231214	102400	66435600	5840	5840	5840	5840	0
579	20231214	102300	66435600	5840	5840	5840	5840	263
580	20231214	102200	64899680	5860	5850	5860	5850	1000
581	20231214	102100	59039760	5840	5840	5840	5840	0
582	20231214	102000	59039760	5840	5840	5840	5840	0
583	20231214	101900	59039760	5840	5840	5840	5840	0
584	20231214	101800	59039760	5840	5840	5840	5840	0
585	20231214	101700	59039760	5840	5840	5840	5840	0
586	20231214	101600	59039760	5840	5840	5840	5840	3
587	20231214	101500	59022240	5840	5840	5840	5840	97
588	20231214	101400	58455760	5850	5850	5850	5850	0
589	20231214	101300	58455760	5850	5850	5850	5850	0
590	20231214	101200	58455760	5850	5850	5850	5850	0
591	20231214	101100	58455760	5850	5850	5850	5850	0
592	20231214	101000	58455760	5850	5850	5850	5850	3
593	20231214	100900	58438210	5850	5850	5850	5850	20
594	20231214	100800	58321210	5850	5850	5860	5850	601
595	20231214	100700	54805350	5850	5850	5850	5850	0
596	20231214	100600	54805350	5850	5850	5850	5850	5
597	20231214	100500	54776100	5850	5850	5850	5850	1395
598	20231214	100400	46615350	5840	5840	5840	5840	0
599	20231214	100300	46615350	5840	5840	5840	5840	5
600	20231214	100200	46586150	5840	5840	5840	5840	31
601	20231214	100100	46405110	5840	5840	5840	5840	11
602	20231214	100000	46340870	5850	5850	5850	5850	0
603	20231214	095900	46340870	5850	5850	5850	5850	0
604	20231214	095800	46340870	5850	5850	5850	5850	0
605	20231214	095700	46340870	5850	5850	5850	5850	0
606	20231214	095600	46340870	5850	5850	5850	5850	2
607	20231214	095500	46329170	5830	5830	5830	5830	0
608	20231214	095400	46329170	5830	5830	5830	5830	95
609	20231214	095300	45775320	5830	5830	5830	5830	0
610	20231214	095200	45775320	5830	5830	5830	5830	0
611	20231214	095100	45775320	5830	5840	5840	5830	79
612	20231214	095000	45314740	5850	5850	5850	5850	1
613	20231214	094900	45308890	5850	5850	5850	5850	0
614	20231214	094800	45308890	5850	5850	5850	5850	0
615	20231214	094700	45308890	5850	5850	5850	5850	10
616	20231214	094600	45250390	5840	5840	5840	5840	16
617	20231214	094500	45156950	5840	5840	5840	5840	0
618	20231214	094400	45156950	5840	5840	5840	5840	0
619	20231214	094300	45156950	5840	5840	5840	5840	0
620	20231214	094200	45156950	5840	5840	5840	5840	15
621	20231214	094100	45069350	5840	5840	5840	5840	10
622	20231214	094000	45010950	5840	5840	5840	5840	212
623	20231214	093900	43772870	5840	5840	5840	5840	0
624	20231214	093800	43772870	5840	5840	5840	5840	1138
625	20231214	093700	37126950	5860	5860	5860	5860	1
626	20231214	093600	37121090	5850	5850	5850	5850	96
627	20231214	093500	36559490	5850	5850	5850	5850	0
628	20231214	093400	36559490	5850	5850	5850	5850	16
629	20231214	093300	36465890	5850	5860	5860	5850	187
630	20231214	093200	35370230	5850	5850	5850	5850	83
631	20231214	093100	34884680	5850	5850	5850	5850	100
632	20231214	093000	34299680	5850	5850	5850	5840	18
633	20231214	092900	34194390	5840	5840	5840	5840	415
634	20231214	092800	31770790	5840	5850	5850	5840	620
635	20231214	092700	28148610	5840	5840	5840	5840	0
636	20231214	092600	28148610	5840	5840	5840	5840	0
637	20231214	092500	28148610	5840	5840	5840	5840	0
638	20231214	092400	28148610	5840	5850	5850	5840	1000
639	20231214	092300	22307980	5840	5840	5840	5840	0
640	20231214	092200	22307980	5840	5840	5840	5840	0
641	20231214	092100	22307980	5840	5840	5840	5840	0
642	20231214	092000	22307980	5840	5850	5850	5840	200
643	20231214	091900	21139530	5840	5840	5840	5840	0
644	20231214	091800	21139530	5840	5840	5840	5840	0
645	20231214	091700	21139530	5840	5840	5840	5840	0
646	20231214	091600	21139530	5840	5840	5840	5840	0
647	20231214	091500	21139530	5840	5840	5840	5840	98
648	20231214	091400	20567210	5840	5840	5840	5840	0
649	20231214	091300	20567210	5840	5840	5840	5840	0
650	20231214	091200	20567210	5840	5840	5840	5840	0
651	20231214	091100	20567210	5840	5850	5850	5840	1799
652	20231214	091000	10044350	5850	5850	5850	5850	0
653	20231214	090900	10044350	5850	5850	5850	5850	50
654	20231214	090800	9751850	5850	5850	5850	5850	1000
655	20231214	090700	3901850	5850	5850	5850	5850	0
656	20231214	090600	3901850	5850	5850	5850	5830	536
657	20231214	090500	771480	5850	5870	5870	5850	35
658	20231214	090400	566480	5840	5840	5840	5840	0
659	20231214	090300	566480	5840	5840	5840	5840	0
660	20231214	090200	566480	5840	5840	5840	5840	0
661	20231214	090100	566480	5840	5840	5840	5840	57
662	20231214	090000	233600	5840	5840	5840	5840	40