KissMeData/215360/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203600	357470510	13600	13600	13600	13600	2222
3	20231213	203500	357470510	13600	13600	13600	13600	0
4	20231213	203400	357470510	13600	13600	13600	13600	0
5	20231213	203300	357470510	13600	13600	13600	13600	0
6	20231213	203200	357470510	13600	13600	13600	13600	0
7	20231213	203100	357470510	13600	13600	13600	13600	0
8	20231213	203000	357470510	13600	13600	13600	13600	0
9	20231213	202900	357470510	13600	13600	13600	13600	0
10	20231213	202800	357470510	13600	13600	13600	13600	0
11	20231213	202700	357470510	13600	13600	13600	13600	0
12	20231213	202600	357470510	13600	13600	13600	13600	0
13	20231213	202500	357470510	13600	13600	13600	13600	0
14	20231213	202400	357470510	13600	13600	13600	13600	0
15	20231213	202300	357470510	13600	13600	13600	13600	0
16	20231213	202200	357470510	13600	13600	13600	13600	0
17	20231213	202100	357470510	13600	13600	13600	13600	0
18	20231213	202000	357470510	13600	13600	13600	13600	0
19	20231213	201900	357470510	13600	13600	13600	13600	0
20	20231213	201800	357470510	13600	13600	13600	13600	0
21	20231213	201700	357470510	13600	13600	13600	13600	0
22	20231213	201600	357470510	13600	13600	13600	13600	0
23	20231213	201500	357470510	13600	13600	13600	13600	0
24	20231213	201400	357470510	13600	13600	13600	13600	0
25	20231213	201300	357470510	13600	13600	13600	13600	0
26	20231213	201200	357470510	13600	13600	13600	13600	0
27	20231213	201100	357470510	13600	13600	13600	13600	0
28	20231213	201000	357470510	13600	13600	13600	13600	0
29	20231213	200900	357470510	13600	13600	13600	13600	0
30	20231213	200800	357470510	13600	13600	13600	13600	0
31	20231213	200700	357470510	13600	13600	13600	13600	0
32	20231213	200600	357470510	13600	13600	13600	13600	2222
33	20231213	200500	357470510	13600	13600	13600	13600	0
34	20231213	200400	357470510	13600	13600	13600	13600	0
35	20231213	200300	357470510	13600	13600	13600	13600	0
36	20231213	200200	357470510	13600	13600	13600	13600	0
37	20231213	200100	357470510	13600	13600	13600	13600	0
38	20231213	200000	357470510	13600	13600	13600	13600	0
39	20231213	195900	357470510	13600	13600	13600	13600	0
40	20231213	195800	357470510	13600	13600	13600	13600	0
41	20231213	195700	357470510	13600	13600	13600	13600	0
42	20231213	195600	357470510	13600	13600	13600	13600	0
43	20231213	195500	357470510	13600	13600	13600	13600	0
44	20231213	195400	357470510	13600	13600	13600	13600	0
45	20231213	195300	357470510	13600	13600	13600	13600	0
46	20231213	195200	357470510	13600	13600	13600	13600	0
47	20231213	195100	357470510	13600	13600	13600	13600	0
48	20231213	195000	357470510	13600	13600	13600	13600	0
49	20231213	194900	357470510	13600	13600	13600	13600	0
50	20231213	194800	357470510	13600	13600	13600	13600	0
51	20231213	194700	357470510	13600	13600	13600	13600	0
52	20231213	194600	357470510	13600	13600	13600	13600	0
53	20231213	194500	357470510	13600	13600	13600	13600	0
54	20231213	194400	357470510	13600	13600	13600	13600	0
55	20231213	194300	357470510	13600	13600	13600	13600	0
56	20231213	194200	357470510	13600	13600	13600	13600	0
57	20231213	194100	357470510	13600	13600	13600	13600	0
58	20231213	194000	357470510	13600	13600	13600	13600	0
59	20231213	193900	357470510	13600	13600	13600	13600	0
60	20231213	193800	357470510	13600	13600	13600	13600	0
61	20231213	193700	357470510	13600	13600	13600	13600	0
62	20231213	193600	357470510	13600	13600	13600	13600	2222
63	20231213	193500	357470510	13600	13600	13600	13600	0
64	20231213	193400	357470510	13600	13600	13600	13600	0
65	20231213	193300	357470510	13600	13600	13600	13600	0
66	20231213	193200	357470510	13600	13600	13600	13600	0
67	20231213	193100	357470510	13600	13600	13600	13600	0
68	20231213	193000	357470510	13600	13600	13600	13600	0
69	20231213	192900	357470510	13600	13600	13600	13600	0
70	20231213	192800	357470510	13600	13600	13600	13600	0
71	20231213	192700	357470510	13600	13600	13600	13600	0
72	20231213	192600	357470510	13600	13600	13600	13600	0
73	20231213	192500	357470510	13600	13600	13600	13600	0
74	20231213	192400	357470510	13600	13600	13600	13600	0
75	20231213	192300	357470510	13600	13600	13600	13600	0
76	20231213	192200	357470510	13600	13600	13600	13600	0
77	20231213	192100	357470510	13600	13600	13600	13600	0
78	20231213	192000	357470510	13600	13600	13600	13600	0
79	20231213	191900	357470510	13600	13600	13600	13600	0
80	20231213	191800	357470510	13600	13600	13600	13600	0
81	20231213	191700	357470510	13600	13600	13600	13600	0
82	20231213	191600	357470510	13600	13600	13600	13600	0
83	20231213	191500	357470510	13600	13600	13600	13600	0
84	20231213	191400	357470510	13600	13600	13600	13600	0
85	20231213	191300	357470510	13600	13600	13600	13600	0
86	20231213	191200	357470510	13600	13600	13600	13600	0
87	20231213	191100	357470510	13600	13600	13600	13600	0
88	20231213	191000	357470510	13600	13600	13600	13600	0
89	20231213	190900	357470510	13600	13600	13600	13600	0
90	20231213	190800	357470510	13600	13600	13600	13600	0
91	20231213	190700	357470510	13600	13600	13600	13600	0
92	20231213	190600	357470510	13600	13600	13600	13600	2222
93	20231213	190500	357470510	13600	13600	13600	13600	0
94	20231213	190400	357470510	13600	13600	13600	13600	0
95	20231213	190300	357470510	13600	13600	13600	13600	0
96	20231213	190200	357470510	13600	13600	13600	13600	0
97	20231213	190100	357470510	13600	13600	13600	13600	0
98	20231213	190000	357470510	13600	13600	13600	13600	0
99	20231213	185900	357470510	13600	13600	13600	13600	0
100	20231213	185800	357470510	13600	13600	13600	13600	0
101	20231213	185700	357470510	13600	13600	13600	13600	0
102	20231213	185600	357470510	13600	13600	13600	13600	0
103	20231213	185500	357470510	13600	13600	13600	13600	0
104	20231213	185400	357470510	13600	13600	13600	13600	0
105	20231213	185300	357470510	13600	13600	13600	13600	0
106	20231213	185200	357470510	13600	13600	13600	13600	0
107	20231213	185100	357470510	13600	13600	13600	13600	0
108	20231213	185000	357470510	13600	13600	13600	13600	0
109	20231213	184900	357470510	13600	13600	13600	13600	0
110	20231213	184800	357470510	13600	13600	13600	13600	0
111	20231213	184700	357470510	13600	13600	13600	13600	0
112	20231213	184600	357470510	13600	13600	13600	13600	0
113	20231213	184500	357470510	13600	13600	13600	13600	0
114	20231213	184400	357470510	13600	13600	13600	13600	0
115	20231213	184300	357470510	13600	13600	13600	13600	0
116	20231213	184200	357470510	13600	13600	13600	13600	0
117	20231213	184100	357470510	13600	13600	13600	13600	0
118	20231213	184000	357470510	13600	13600	13600	13600	0
119	20231213	183900	357470510	13600	13600	13600	13600	0
120	20231213	183800	357470510	13600	13600	13600	13600	0
121	20231213	183700	357470510	13600	13600	13600	13600	0
122	20231213	183600	357470510	13600	13600	13600	13600	2222
123	20231213	183500	357470510	13600	13600	13600	13600	0
124	20231213	183400	357470510	13600	13600	13600	13600	0
125	20231213	183300	357470510	13600	13600	13600	13600	0
126	20231213	183200	357470510	13600	13600	13600	13600	0
127	20231213	183100	357470510	13600	13600	13600	13600	0
128	20231213	183000	357470510	13600	13600	13600	13600	0
129	20231213	182900	357470510	13600	13600	13600	13600	0
130	20231213	182800	357470510	13600	13600	13600	13600	0
131	20231213	182700	357470510	13600	13600	13600	13600	0
132	20231213	182600	357470510	13600	13600	13600	13600	0
133	20231213	182500	357470510	13600	13600	13600	13600	0
134	20231213	182400	357470510	13600	13600	13600	13600	0
135	20231213	182300	357470510	13600	13600	13600	13600	0
136	20231213	182200	357470510	13600	13600	13600	13600	0
137	20231213	182100	357470510	13600	13600	13600	13600	0
138	20231213	182000	357470510	13600	13600	13600	13600	0
139	20231213	181900	357470510	13600	13600	13600	13600	0
140	20231213	181800	357470510	13600	13600	13600	13600	0
141	20231213	181700	357470510	13600	13600	13600	13600	0
142	20231213	181600	357470510	13600	13600	13600	13600	0
143	20231213	181500	357470510	13600	13600	13600	13600	0
144	20231213	181400	357470510	13600	13600	13600	13600	0
145	20231213	181300	357470510	13600	13600	13600	13600	0
146	20231213	181200	357470510	13600	13600	13600	13600	0
147	20231213	181100	357470510	13600	13600	13600	13600	0
148	20231213	181000	357470510	13600	13600	13600	13600	0
149	20231213	180900	357470510	13600	13600	13600	13600	0
150	20231213	180800	357470510	13600	13600	13600	13600	0
151	20231213	180700	357470510	13600	13600	13600	13600	0
152	20231213	180600	357470510	13600	13600	13600	13600	2222
153	20231213	180500	357470510	13600	13600	13600	13600	0
154	20231213	180400	357470510	13600	13600	13600	13600	0
155	20231213	180300	357470510	13600	13600	13600	13600	0
156	20231213	180200	357470510	13600	13600	13600	13600	0
157	20231213	180100	357470510	13600	13600	13600	13600	0
158	20231213	180000	357470510	13600	13600	13600	13600	0
159	20231213	175900	357470510	13600	13600	13600	13600	0
160	20231213	175800	357470510	13600	13600	13600	13600	0
161	20231213	175700	357470510	13600	13600	13600	13600	0
162	20231213	175600	357470510	13600	13600	13600	13600	0
163	20231213	175500	357470510	13600	13600	13600	13600	0
164	20231213	175400	357470510	13600	13600	13600	13600	0
165	20231213	175300	357470510	13600	13600	13600	13600	0
166	20231213	175200	357470510	13600	13600	13600	13600	0
167	20231213	175100	357470510	13600	13600	13600	13600	0
168	20231213	175000	357470510	13600	13600	13600	13600	0
169	20231213	174900	357470510	13600	13600	13600	13600	0
170	20231213	174800	357470510	13600	13600	13600	13600	0
171	20231213	174700	357470510	13600	13600	13600	13600	0
172	20231213	174600	357470510	13600	13600	13600	13600	0
173	20231213	174500	357470510	13600	13600	13600	13600	0
174	20231213	174400	357470510	13600	13600	13600	13600	0
175	20231213	174300	357470510	13600	13600	13600	13600	0
176	20231213	174200	357470510	13600	13600	13600	13600	0
177	20231213	174100	357470510	13600	13600	13600	13600	0
178	20231213	174000	357470510	13600	13600	13600	13600	0
179	20231213	173900	357470510	13600	13600	13600	13600	0
180	20231213	173800	357470510	13600	13600	13600	13600	0
181	20231213	173700	357470510	13600	13600	13600	13600	0
182	20231213	173600	357470510	13600	13600	13600	13600	2222
183	20231213	173500	357470510	13600	13600	13600	13600	0
184	20231213	173400	357470510	13600	13600	13600	13600	0
185	20231213	173300	357470510	13600	13600	13600	13600	0
186	20231213	173200	357470510	13600	13600	13600	13600	0
187	20231213	173100	357470510	13600	13600	13600	13600	0
188	20231213	173000	357470510	13600	13600	13600	13600	0
189	20231213	172900	357470510	13600	13600	13600	13600	0
190	20231213	172800	357470510	13600	13600	13600	13600	0
191	20231213	172700	357470510	13600	13600	13600	13600	0
192	20231213	172600	357470510	13600	13600	13600	13600	0
193	20231213	172500	357470510	13600	13600	13600	13600	0
194	20231213	172400	357470510	13600	13600	13600	13600	0
195	20231213	172300	357470510	13600	13600	13600	13600	0
196	20231213	172200	357470510	13600	13600	13600	13600	0
197	20231213	172100	357470510	13600	13600	13600	13600	0
198	20231213	172000	357470510	13600	13600	13600	13600	0
199	20231213	171900	357470510	13600	13600	13600	13600	0
200	20231213	171800	357470510	13600	13600	13600	13600	0
201	20231213	171700	357470510	13600	13600	13600	13600	0
202	20231213	171600	357470510	13600	13600	13600	13600	0
203	20231213	171500	357470510	13600	13600	13600	13600	0
204	20231213	171400	357470510	13600	13600	13600	13600	0
205	20231213	171300	357470510	13600	13600	13600	13600	0
206	20231213	171200	357470510	13600	13600	13600	13600	0
207	20231213	171100	357470510	13600	13600	13600	13600	0
208	20231213	171000	357470510	13600	13600	13600	13600	0
209	20231213	170900	357470510	13600	13600	13600	13600	0
210	20231213	170800	357470510	13600	13600	13600	13600	0
211	20231213	170700	357470510	13600	13600	13600	13600	0
212	20231213	170600	357470510	13600	13600	13600	13600	2222
213	20231213	170500	357470510	13600	13600	13600	13600	0
214	20231213	170400	357470510	13600	13600	13600	13600	0
215	20231213	170300	357470510	13600	13600	13600	13600	0
216	20231213	170200	357470510	13600	13600	13600	13600	0
217	20231213	170100	357470510	13600	13600	13600	13600	0
218	20231213	170000	357470510	13600	13600	13600	13600	0
219	20231213	165900	357470510	13600	13600	13600	13600	0
220	20231213	165800	357470510	13600	13600	13600	13600	0
221	20231213	165700	357470510	13600	13600	13600	13600	0
222	20231213	165600	357470510	13600	13600	13600	13600	0
223	20231213	165500	357470510	13600	13600	13600	13600	0
224	20231213	165400	357470510	13600	13600	13600	13600	0
225	20231213	165300	357470510	13600	13600	13600	13600	0
226	20231213	165200	357470510	13600	13600	13600	13600	0
227	20231213	165100	357470510	13600	13600	13600	13600	0
228	20231213	165000	357470510	13600	13600	13600	13600	0
229	20231213	164900	357470510	13600	13600	13600	13600	0
230	20231213	164800	357470510	13600	13600	13600	13600	0
231	20231213	164700	357470510	13600	13600	13600	13600	0
232	20231213	164600	357470510	13600	13600	13600	13600	0
233	20231213	164500	357470510	13600	13600	13600	13600	0
234	20231213	164400	357470510	13600	13600	13600	13600	0
235	20231213	164300	357470510	13600	13600	13600	13600	0
236	20231213	164200	357470510	13600	13600	13600	13600	0
237	20231213	164100	357470510	13600	13600	13600	13600	0
238	20231213	164000	357470510	13600	13600	13600	13600	0
239	20231213	163900	357470510	13600	13600	13600	13600	0
240	20231213	163800	357470510	13600	13600	13600	13600	0
241	20231213	163700	357470510	13600	13600	13600	13600	0
242	20231213	163600	357470510	13600	13600	13600	13600	2222
243	20231213	163500	357470510	13600	13600	13600	13600	0
244	20231213	163400	357470510	13600	13600	13600	13600	0
245	20231213	163300	357470510	13600	13600	13600	13600	0
246	20231213	163200	357470510	13600	13600	13600	13600	0
247	20231213	163100	357470510	13600	13600	13600	13600	0
248	20231213	163000	357470510	13600	13600	13600	13600	0
249	20231213	162900	357470510	13600	13600	13600	13600	0
250	20231213	162800	357470510	13600	13600	13600	13600	0
251	20231213	162700	357470510	13600	13600	13600	13600	0
252	20231213	162600	357470510	13600	13600	13600	13600	0
253	20231213	162500	357470510	13600	13600	13600	13600	0
254	20231213	162400	357470510	13600	13600	13600	13600	0
255	20231213	162300	357470510	13600	13600	13600	13600	0
256	20231213	162200	357470510	13600	13600	13600	13600	0
257	20231213	162100	357470510	13600	13600	13600	13600	0
258	20231213	162000	357470510	13600	13600	13600	13600	0
259	20231213	161900	357470510	13600	13600	13600	13600	0
260	20231213	161800	357470510	13600	13600	13600	13600	0
261	20231213	161700	357470510	13600	13600	13600	13600	0
262	20231213	161600	357470510	13600	13600	13600	13600	0
263	20231213	161500	357470510	13600	13600	13600	13600	0
264	20231213	161400	357470510	13600	13600	13600	13600	0
265	20231213	161300	357470510	13600	13600	13600	13600	0
266	20231213	161200	357470510	13600	13600	13600	13600	0
267	20231213	161100	357470510	13600	13600	13600	13600	0
268	20231213	161000	357470510	13600	13600	13600	13600	0
269	20231213	160900	357470510	13600	13600	13600	13600	0
270	20231213	160800	357470510	13600	13600	13600	13600	0
271	20231213	160700	357470510	13600	13600	13600	13600	0
272	20231213	160600	357470510	13600	13600	13600	13600	2222
273	20231213	160500	357470510	13600	13600	13600	13600	0
274	20231213	160400	357470510	13600	13600	13600	13600	0
275	20231213	160300	357470510	13600	13600	13600	13600	0
276	20231213	160200	357470510	13600	13600	13600	13600	0
277	20231213	160100	357470510	13600	13600	13600	13600	0
278	20231213	160000	357470510	13600	13600	13600	13600	0
279	20231213	155900	357470510	13600	13600	13600	13600	0
280	20231213	155800	357470510	13600	13600	13600	13600	0
281	20231213	155700	357470510	13600	13600	13600	13600	0
282	20231213	155600	357470510	13600	13600	13600	13600	0
283	20231213	155500	357470510	13600	13600	13600	13600	0
284	20231213	155400	357470510	13600	13600	13600	13600	0
285	20231213	155300	357470510	13600	13600	13600	13600	0
286	20231213	155200	357470510	13600	13600	13600	13600	0
287	20231213	155100	357470510	13600	13600	13600	13600	0
288	20231213	155000	357470510	13600	13600	13600	13600	0
289	20231213	154900	357470510	13600	13600	13600	13600	0
290	20231213	154800	357470510	13600	13600	13600	13600	0
291	20231213	154700	357470510	13600	13600	13600	13600	0
292	20231213	154600	357470510	13600	13600	13600	13600	0
293	20231213	154500	357470510	13600	13600	13600	13600	0
294	20231213	154400	357470510	13600	13600	13600	13600	0
295	20231213	154300	357470510	13600	13600	13600	13600	0
296	20231213	154200	357470510	13600	13600	13600	13600	0
297	20231213	154100	357470510	13600	13600	13600	13600	0
298	20231213	154000	357470510	13600	13600	13600	13600	0
299	20231213	153900	357470510	13600	13600	13600	13600	0
300	20231213	153800	357470510	13600	13600	13600	13600	0
301	20231213	153700	357470510	13600	13600	13600	13600	0
302	20231213	153600	357470510	13600	13600	13600	13600	2222
303	20231213	153500	357470510	13600	13600	13600	13600	0
304	20231213	153400	357470510	13600	13600	13600	13600	0
305	20231213	153300	357470510	13600	13600	13600	13600	0
306	20231213	153200	357470510	13600	13600	13600	13600	0
307	20231213	153100	357470510	13600	13600	13600	13600	0
308	20231213	153000	357470510	13600	13600	13600	13600	2222
309	20231213	152900	327251310	13590	13590	13590	13590	0
310	20231213	152800	327251310	13590	13590	13590	13590	0
311	20231213	152700	327251310	13590	13590	13590	13590	0
312	20231213	152600	327251310	13590	13590	13590	13590	0
313	20231213	152500	327251310	13590	13590	13590	13590	0
314	20231213	152400	327251310	13590	13590	13590	13590	0
315	20231213	152300	327251310	13590	13590	13590	13590	0
316	20231213	152200	327251310	13590	13590	13590	13590	0
317	20231213	152100	327251310	13590	13590	13590	13590	0
318	20231213	152000	327251310	13590	13590	13590	13590	0
319	20231213	151900	327251310	13590	13590	13590	13580	23
320	20231213	151800	326938820	13580	13580	13580	13580	16
321	20231213	151700	326721540	13590	13590	13590	13590	7
322	20231213	151600	326626410	13560	13560	13560	13560	1
323	20231213	151500	326612850	13560	13570	13570	13560	42
324	20231213	151400	326043050	13580	13580	13590	13580	45
325	20231213	151300	325431800	13570	13570	13570	13570	10
326	20231213	151200	325296100	13590	13590	13590	13590	0
327	20231213	151100	325296100	13590	13590	13590	13590	0
328	20231213	151000	325296100	13590	13590	13590	13590	0
329	20231213	150900	325296100	13590	13590	13590	13590	23
330	20231213	150800	324983530	13570	13570	13570	13570	0
331	20231213	150700	324983530	13570	13570	13570	13570	24
332	20231213	150600	324657850	13570	13570	13570	13570	93
333	20231213	150500	323395840	13580	13590	13590	13580	147
334	20231213	150400	321399460	13590	13580	13590	13580	155
335	20231213	150300	319294540	13580	13580	13580	13580	11
336	20231213	150200	319145160	13580	13570	13580	13570	60
337	20231213	150100	318330790	13570	13570	13570	13570	25
338	20231213	150000	317991540	13560	13560	13560	13560	55
339	20231213	145900	317245740	13570	13550	13570	13550	44
340	20231213	145800	316648980	13540	13540	13540	13540	0
341	20231213	145700	316648980	13540	13540	13540	13540	0
342	20231213	145600	316648980	13540	13540	13540	13540	0
343	20231213	145500	316648980	13540	13540	13540	13540	0
344	20231213	145400	316648980	13540	13540	13540	13540	0
345	20231213	145300	316648980	13540	13540	13540	13540	0
346	20231213	145200	316648980	13540	13540	13540	13540	0
347	20231213	145100	316648980	13540	13550	13550	13540	85
348	20231213	145000	315497670	13560	13560	13560	13560	0
349	20231213	144900	315497670	13560	13560	13560	13560	33
350	20231213	144800	315050190	13570	13560	13570	13560	4
351	20231213	144700	314995920	13540	13540	13540	13540	0
352	20231213	144600	314995920	13540	13540	13540	13540	0
353	20231213	144500	314995920	13540	13540	13540	13540	3
354	20231213	144400	314955300	13540	13540	13540	13540	59
355	20231213	144300	314156440	13530	13540	13560	13530	124
356	20231213	144200	312477410	13560	13560	13560	13560	0
357	20231213	144100	312477410	13560	13560	13560	13560	1
358	20231213	144000	312463850	13520	13520	13520	13520	0
359	20231213	143900	312463850	13520	13520	13520	13520	0
360	20231213	143800	312463850	13520	13520	13520	13520	2
361	20231213	143700	312436810	13560	13520	13560	13520	244
362	20231213	143600	309137850	13520	13530	13530	13520	21
363	20231213	143500	308853890	13530	13530	13530	13530	155
364	20231213	143400	306756740	13540	13540	13540	13540	0
365	20231213	143300	306756740	13540	13540	13540	13540	0
366	20231213	143200	306756740	13540	13540	13540	13540	0
367	20231213	143100	306756740	13540	13540	13590	13540	468
368	20231213	143000	300419100	13540	13540	13540	13540	123
369	20231213	142900	298753680	13590	13590	13590	13590	0
370	20231213	142800	298753680	13590	13590	13590	13590	0
371	20231213	142700	298753680	13590	13590	13590	13590	0
372	20231213	142600	298753680	13590	13590	13590	13590	0
373	20231213	142500	298753680	13590	13590	13590	13590	0
374	20231213	142400	298753680	13590	13540	13590	13540	211
375	20231213	142300	295896690	13590	13590	13590	13590	29
376	20231213	142200	295502580	13590	13590	13590	13590	0
377	20231213	142100	295502580	13590	13590	13590	13590	4
378	20231213	142000	295448220	13600	13600	13600	13600	0
379	20231213	141900	295448220	13600	13600	13600	13600	0
380	20231213	141800	295448220	13600	13590	13600	13590	16
381	20231213	141700	295230770	13610	13610	13610	13610	0
382	20231213	141600	295230770	13610	13610	13610	13610	10
383	20231213	141500	295094670	13510	13620	13620	13510	202
384	20231213	141400	292365540	13500	13570	13570	13500	1732
385	20231213	141300	268962330	13570	13570	13630	13570	316
386	20231213	141200	264673970	13630	13600	13630	13570	1376
387	20231213	141100	245988100	13600	13600	13600	13600	139
388	20231213	141000	244097700	13620	13620	13620	13620	0
389	20231213	140900	244097700	13620	13620	13620	13620	0
390	20231213	140800	244097700	13620	13600	13620	13600	284
391	20231213	140700	240235180	13610	13620	13620	13610	8
392	20231213	140600	240126280	13620	13630	13630	13620	30
393	20231213	140500	239717470	13640	13640	13640	13640	0
394	20231213	140400	239717470	13640	13650	13650	13640	29
395	20231213	140300	239321890	13650	13650	13650	13650	0
396	20231213	140200	239321890	13650	13650	13650	13650	0
397	20231213	140100	239321890	13650	13650	13650	13650	25
398	20231213	140000	238980640	13660	13660	13660	13660	0
399	20231213	135900	238980640	13660	13660	13660	13660	8
400	20231213	135800	238871360	13650	13650	13650	13650	53
401	20231213	135700	238147910	13660	13660	13660	13660	0
402	20231213	135600	238147910	13660	13660	13660	13660	0
403	20231213	135500	238147910	13660	13660	13660	13660	1
404	20231213	135400	238134250	13660	13660	13660	13660	0
405	20231213	135300	238134250	13660	13660	13660	13660	0
406	20231213	135200	238134250	13660	13660	13660	13660	1
407	20231213	135100	238120590	13660	13660	13660	13660	0
408	20231213	135000	238120590	13660	13660	13660	13660	21
409	20231213	134900	237833730	13660	13660	13660	13660	0
410	20231213	134800	237833730	13660	13660	13660	13660	0
411	20231213	134700	237833730	13660	13660	13660	13660	0
412	20231213	134600	237833730	13660	13660	13660	13660	0
413	20231213	134500	237833730	13660	13660	13660	13660	6
414	20231213	134400	237751770	13630	13640	13640	13630	153
415	20231213	134300	235665470	13670	13670	13670	13670	0
416	20231213	134200	235665470	13670	13670	13670	13670	0
417	20231213	134100	235665470	13670	13670	13670	13670	70
418	20231213	134000	234708570	13670	13670	13670	13670	0
419	20231213	133900	234708570	13670	13670	13670	13630	102
420	20231213	133800	233317380	13640	13670	13670	13640	232
421	20231213	133700	230150490	13670	13670	13670	13670	0
422	20231213	133600	230150490	13670	13670	13670	13670	27
423	20231213	133500	229781400	13670	13670	13670	13670	30
424	20231213	133400	229371300	13670	13670	13670	13670	26
425	20231213	133300	229015880	13650	13650	13650	13650	0
426	20231213	133200	229015880	13650	13650	13650	13650	45
427	20231213	133100	228401630	13670	13670	13670	13670	0
428	20231213	133000	228401630	13670	13670	13670	13670	11
429	20231213	132900	228251260	13670	13670	13670	13670	10
430	20231213	132800	228114560	13670	13670	13670	13670	19
431	20231213	132700	227854830	13670	13670	13670	13670	0
432	20231213	132600	227854830	13670	13660	13670	13660	52
433	20231213	132500	227144000	13670	13670	13670	13670	0
434	20231213	132400	227144000	13670	13670	13670	13670	0
435	20231213	132300	227144000	13670	13670	13670	13670	0
436	20231213	132200	227144000	13670	13660	13670	13660	34
437	20231213	132100	226679320	13670	13650	13670	13650	131
438	20231213	132000	224890350	13680	13680	13680	13680	0
439	20231213	131900	224890350	13680	13660	13680	13660	35
440	20231213	131800	224412200	13660	13660	13660	13660	50
441	20231213	131700	223729200	13670	13670	13670	13670	241
442	20231213	131600	220434730	13670	13670	13670	13670	0
443	20231213	131500	220434730	13670	13670	13670	13670	91
444	20231213	131400	219190760	13670	13670	13670	13670	17
445	20231213	131300	218958370	13670	13670	13670	13670	43
446	20231213	131200	218370560	13670	13670	13670	13670	0
447	20231213	131100	218370560	13670	13670	13670	13670	119
448	20231213	131000	216743830	13670	13670	13670	13670	0
449	20231213	130900	216743830	13670	13660	13670	13660	128
450	20231213	130800	214994480	13660	13660	13660	13660	11
451	20231213	130700	214844220	13660	13660	13660	13660	0
452	20231213	130600	214844220	13660	13660	13660	13660	32
453	20231213	130500	214407100	13660	13660	13660	13660	61
454	20231213	130400	213573840	13660	13660	13660	13660	21
455	20231213	130300	213286980	13660	13660	13660	13660	60
456	20231213	130200	212467380	13660	13660	13660	13660	24
457	20231213	130100	212139540	13660	13640	13660	13640	552
458	20231213	130000	204604420	13640	13620	13640	13620	649
459	20231213	125900	195762040	13620	13620	13620	13620	159
460	20231213	125800	193596460	13620	13620	13620	13620	11
461	20231213	125700	193446640	13620	13620	13620	13620	0
462	20231213	125600	193446640	13620	13620	13620	13620	20
463	20231213	125500	193174240	13620	13620	13620	13620	0
464	20231213	125400	193174240	13620	13620	13620	13620	29
465	20231213	125300	192779260	13620	13620	13620	13620	0
466	20231213	125200	192779260	13620	13620	13620	13620	32
467	20231213	125100	192343420	13620	13620	13620	13620	0
468	20231213	125000	192343420	13620	13620	13620	13620	0
469	20231213	124900	192343420	13620	13620	13620	13620	115
470	20231213	124800	190777120	13620	13610	13620	13610	389
471	20231213	124700	185482820	13610	13610	13610	13610	12
472	20231213	124600	185319500	13600	13610	13610	13600	12
473	20231213	124500	185156190	13600	13600	13600	13600	1
474	20231213	124400	185142590	13610	13610	13610	13610	0
475	20231213	124300	185142590	13610	13600	13610	13590	945
476	20231213	124200	172290660	13600	13600	13600	13600	11
477	20231213	124100	172141060	13600	13600	13600	13600	0
478	20231213	124000	172141060	13600	13600	13600	13600	4
479	20231213	123900	172086660	13600	13600	13600	13600	20
480	20231213	123800	171814660	13600	13600	13600	13600	0
481	20231213	123700	171814660	13600	13600	13600	13600	8
482	20231213	123600	171705860	13590	13590	13590	13590	0
483	20231213	123500	171705860	13590	13590	13590	13590	72
484	20231213	123400	170727380	13600	13600	13600	13600	11
485	20231213	123300	170577780	13600	13600	13600	13600	0
486	20231213	123200	170577780	13600	13600	13600	13600	0
487	20231213	123100	170577780	13600	13600	13600	13600	0
488	20231213	123000	170577780	13600	13600	13600	13600	10
489	20231213	122900	170441780	13600	13600	13600	13600	0
490	20231213	122800	170441780	13600	13600	13600	13600	0
491	20231213	122700	170441780	13600	13600	13610	13600	121
492	20231213	122600	168796170	13610	13590	13610	13590	462
493	20231213	122500	162512380	13600	13600	13600	13600	7
494	20231213	122400	162417180	13590	13590	13590	13590	0
495	20231213	122300	162417180	13590	13600	13600	13590	14
496	20231213	122200	162226830	13600	13600	13600	13600	0
497	20231213	122100	162226830	13600	13600	13600	13600	0
498	20231213	122000	162226830	13600	13600	13600	13600	10
499	20231213	121900	162090830	13600	13600	13600	13600	102
500	20231213	121800	160703630	13600	13600	13600	13600	9
501	20231213	121700	160581230	13600	13600	13600	13600	0
502	20231213	121600	160581230	13600	13600	13600	13600	19
503	20231213	121500	160322830	13600	13600	13600	13600	0
504	20231213	121400	160322830	13600	13600	13600	13600	0
505	20231213	121300	160322830	13600	13600	13600	13580	77
506	20231213	121200	159276130	13590	13590	13590	13590	180
507	20231213	121100	156829930	13580	13580	13580	13580	55
508	20231213	121000	156083030	13590	13590	13590	13590	1
509	20231213	120900	156069440	13580	13580	13580	13580	49
510	20231213	120800	155404020	13580	13580	13580	13580	1
511	20231213	120700	155390440	13570	13580	13580	13570	32
512	20231213	120600	154956090	13580	13580	13580	13580	34
513	20231213	120500	154494370	13590	13590	13590	13590	0
514	20231213	120400	154494370	13590	13580	13590	13580	111
515	20231213	120300	152986880	13580	13580	13580	13580	50
516	20231213	120200	152307880	13580	13580	13580	13580	50
517	20231213	120100	151628880	13590	13590	13590	13590	6
518	20231213	120000	151547340	13580	13580	13580	13580	0
519	20231213	115900	151547340	13580	13590	13590	13580	86
520	20231213	115800	150379300	13590	13590	13590	13590	0
521	20231213	115700	150379300	13590	13590	13590	13590	7
522	20231213	115600	150284170	13580	13580	13580	13580	0
523	20231213	115500	150284170	13580	13580	13580	13580	1
524	20231213	115400	150270590	13590	13580	13590	13580	12
525	20231213	115300	150107550	13590	13580	13590	13580	4
526	20231213	115200	150053210	13590	13580	13590	13580	77
527	20231213	115100	149006900	13590	13550	13590	13550	1564
528	20231213	115000	127793260	13550	13530	13550	13530	163
529	20231213	114900	125586370	13530	13530	13530	13530	0
530	20231213	114800	125586370	13530	13530	13530	13530	7
531	20231213	114700	125491660	13530	13530	13530	13530	0
532	20231213	114600	125491660	13530	13530	13530	13530	0
533	20231213	114500	125491660	13530	13530	13530	13530	9
534	20231213	114400	125369890	13510	13510	13510	13510	0
535	20231213	114300	125369890	13510	13510	13510	13510	1
536	20231213	114200	125356380	13530	13530	13530	13530	0
537	20231213	114100	125356380	13530	13530	13530	13530	10
538	20231213	114000	125221080	13530	13530	13530	13530	0
539	20231213	113900	125221080	13530	13530	13530	13530	7
540	20231213	113800	125126370	13530	13530	13530	13530	38
541	20231213	113700	124612230	13510	13510	13510	13510	0
542	20231213	113600	124612230	13510	13530	13530	13510	108
543	20231213	113500	123152400	13530	13530	13530	13530	0
544	20231213	113400	123152400	13530	13530	13530	13530	31
545	20231213	113300	122732970	13530	13530	13530	13530	59
546	20231213	113200	121934700	13530	13530	13530	13530	81
547	20231213	113100	120838770	13530	13530	13530	13530	10
548	20231213	113000	120703470	13540	13540	13540	13540	4
549	20231213	112900	120649310	13540	13550	13550	13540	96
550	20231213	112800	119349270	13550	13550	13550	13550	4
551	20231213	112700	119295070	13550	13550	13550	13550	4
552	20231213	112600	119240870	13550	13550	13550	13550	4
553	20231213	112500	119186670	13550	13550	13550	13550	240
554	20231213	112400	115934670	13560	13560	13560	13560	8
555	20231213	112300	115826190	13560	13560	13560	13560	4
556	20231213	112200	115771950	13560	13560	13560	13560	4
557	20231213	112100	115717710	13560	13560	13560	13560	19
558	20231213	112000	115460070	13560	13560	13560	13560	6
559	20231213	111900	115378710	13560	13560	13560	13560	0
560	20231213	111800	115378710	13560	13560	13560	13560	26
561	20231213	111700	115026150	13560	13550	13560	13550	65
562	20231213	111600	114145310	13570	13570	13570	13570	0
563	20231213	111500	114145310	13570	13570	13570	13570	7
564	20231213	111400	114050320	13570	13570	13570	13570	1
565	20231213	111300	114036750	13570	13560	13570	13530	14
566	20231213	111200	113846900	13570	13570	13570	13570	0
567	20231213	111100	113846900	13570	13560	13570	13560	4
568	20231213	111000	113792650	13570	13540	13570	13540	104
569	20231213	110900	112383530	13540	13530	13540	13530	80
570	20231213	110800	111301120	13530	13520	13530	13520	357
571	20231213	110700	106474320	13520	13520	13520	13520	0
572	20231213	110600	106474320	13520	13520	13520	13520	0
573	20231213	110500	106474320	13520	13520	13520	13520	2
574	20231213	110400	106447280	13520	13520	13520	13520	0
575	20231213	110300	106447280	13520	13520	13520	13520	0
576	20231213	110200	106447280	13520	13520	13520	13520	6
577	20231213	110100	106366160	13520	13520	13520	13520	0
578	20231213	110000	106366160	13520	13520	13520	13520	0
579	20231213	105900	106366160	13520	13520	13520	13520	6
580	20231213	105800	106285040	13520	13520	13520	13520	0
581	20231213	105700	106285040	13520	13520	13520	13520	0
582	20231213	105600	106285040	13520	13520	13520	13520	6
583	20231213	105500	106203920	13520	13520	13520	13520	7
584	20231213	105400	106109280	13520	13510	13520	13510	143
585	20231213	105300	104177280	13510	13510	13510	13510	6
586	20231213	105200	104096220	13500	13500	13500	13500	45
587	20231213	105100	103488720	13500	13500	13500	13500	55
588	20231213	105000	102746220	13510	13510	13510	13510	0
589	20231213	104900	102746220	13510	13510	13510	13510	0
590	20231213	104800	102746220	13510	13510	13510	13510	0
591	20231213	104700	102746220	13510	13510	13510	13510	243
592	20231213	104600	99463290	13510	13510	13510	13510	200
593	20231213	104500	96761290	13510	13510	13510	13510	0
594	20231213	104400	96761290	13510	13510	13510	13510	0
595	20231213	104300	96761290	13510	13510	13510	13510	0
596	20231213	104200	96761290	13510	13510	13510	13510	0
597	20231213	104100	96761290	13510	13510	13510	13510	0
598	20231213	104000	96761290	13510	13510	13510	13510	0
599	20231213	103900	96761290	13510	13510	13510	13510	0
600	20231213	103800	96761290	13510	13510	13510	13510	50
601	20231213	103700	96085790	13510	13510	13510	13510	0
602	20231213	103600	96085790	13510	13510	13510	13510	0
603	20231213	103500	96085790	13510	13510	13510	13510	0
604	20231213	103400	96085790	13510	13500	13510	13490	224
605	20231213	103300	93059990	13500	13500	13500	13500	0
606	20231213	103200	93059990	13500	13500	13500	13500	0
607	20231213	103100	93059990	13500	13500	13500	13500	0
608	20231213	103000	93059990	13500	13500	13500	13500	0
609	20231213	102900	93059990	13500	13500	13500	13500	0
610	20231213	102800	93059990	13500	13490	13500	13490	2474
611	20231213	102700	59683490	13490	13490	13490	13490	0
612	20231213	102600	59683490	13490	13490	13490	13490	0
613	20231213	102500	59683490	13490	13490	13490	13490	0
614	20231213	102400	59683490	13490	13490	13490	13490	0
615	20231213	102300	59683490	13490	13490	13490	13490	0
616	20231213	102200	59683490	13490	13490	13490	13490	0
617	20231213	102100	59683490	13490	13480	13490	13480	444
618	20231213	102000	53693940	13480	13480	13480	13480	216
619	20231213	101900	50782260	13480	13480	13480	13480	0
620	20231213	101800	50782260	13480	13490	13490	13480	2
621	20231213	101700	50755290	13480	13480	13480	13480	0
622	20231213	101600	50755290	13480	13480	13480	13480	0
623	20231213	101500	50755290	13480	13480	13480	13480	0
624	20231213	101400	50755290	13480	13480	13480	13480	0
625	20231213	101300	50755290	13480	13480	13480	13480	0
626	20231213	101200	50755290	13480	13480	13480	13480	0
627	20231213	101100	50755290	13480	13480	13480	13480	0
628	20231213	101000	50755290	13480	13480	13480	13480	0
629	20231213	100900	50755290	13480	13480	13480	13480	0
630	20231213	100800	50755290	13480	13480	13480	13480	0
631	20231213	100700	50755290	13480	13480	13480	13480	0
632	20231213	100600	50755290	13480	13480	13480	13480	98
633	20231213	100500	49434250	13480	13480	13480	13480	9
634	20231213	100400	49312930	13480	13480	13480	13480	0
635	20231213	100300	49312930	13480	13480	13480	13480	0
636	20231213	100200	49312930	13480	13480	13480	13480	0
637	20231213	100100	49312930	13480	13480	13480	13480	0
638	20231213	100000	49312930	13480	13480	13480	13480	0
639	20231213	095900	49312930	13480	13480	13480	13480	0
640	20231213	095800	49312930	13480	13480	13480	13480	0
641	20231213	095700	49312930	13480	13480	13480	13480	0
642	20231213	095600	49312930	13480	13480	13480	13480	0
643	20231213	095500	49312930	13480	13480	13480	13480	94
644	20231213	095400	48045810	13480	13480	13480	13480	0
645	20231213	095300	48045810	13480	13480	13480	13480	0
646	20231213	095200	48045810	13480	13480	13480	13480	0
647	20231213	095100	48045810	13480	13480	13480	13480	0
648	20231213	095000	48045810	13480	13480	13480	13480	1
649	20231213	094900	48032330	13460	13460	13460	13460	80
650	20231213	094800	46955530	13490	13490	13490	13490	0
651	20231213	094700	46955530	13490	13490	13490	13490	50
652	20231213	094600	46281030	13500	13500	13500	13500	0
653	20231213	094500	46281030	13500	13500	13500	13500	0
654	20231213	094400	46281030	13500	13500	13500	13500	0
655	20231213	094300	46281030	13500	13500	13500	13500	8
656	20231213	094200	46173030	13500	13500	13500	13500	50
657	20231213	094100	45498030	13500	13500	13500	13500	0
658	20231213	094000	45498030	13500	13500	13500	13500	0
659	20231213	093900	45498030	13500	13500	13500	13500	1
660	20231213	093800	45484530	13460	13460	13460	13460	0
661	20231213	093700	45484530	13460	13500	13500	13460	51
662	20231213	093600	44798030	13500	13500	13500	13500	5
663	20231213	093500	44730530	13500	13500	13500	13500	0
664	20231213	093400	44730530	13500	13500	13500	13500	0
665	20231213	093300	44730530	13500	13460	13500	13460	63
666	20231213	093200	43881750	13500	13500	13500	13500	0
667	20231213	093100	43881750	13500	13500	13500	13500	0
668	20231213	093000	43881750	13500	13500	13500	13500	0
669	20231213	092900	43881750	13500	13500	13500	13500	0
670	20231213	092800	43881750	13500	13500	13500	13500	0
671	20231213	092700	43881750	13500	13500	13500	13500	0
672	20231213	092600	43881750	13500	13500	13500	13500	1
673	20231213	092500	43868250	13450	13460	13460	13450	200
674	20231213	092400	41177490	13500	13500	13500	13500	0
675	20231213	092300	41177490	13500	13500	13500	13500	0
676	20231213	092200	41177490	13500	13500	13500	13500	0
677	20231213	092100	41177490	13500	13500	13500	13500	0
678	20231213	092000	41177490	13500	13500	13500	13500	0
679	20231213	091900	41177490	13500	13450	13500	13440	348
680	20231213	091800	36499080	13510	13510	13510	13510	0
681	20231213	091700	36499080	13510	13440	13510	13440	2
682	20231213	091600	36472130	13510	13450	13510	13430	103
683	20231213	091500	35088620	13510	13430	13510	13430	70
684	20231213	091400	34145380	13430	13420	13510	13420	194
685	20231213	091300	31541260	13420	13430	13430	13420	700
686	20231213	091200	22142970	13430	13430	13430	13430	0
687	20231213	091100	22142970	13430	13450	13450	13430	600
688	20231213	091000	14078570	13510	13510	13510	13510	0
689	20231213	090900	14078570	13510	13510	13510	13510	0
690	20231213	090800	14078570	13510	13510	13510	13510	500
691	20231213	090700	7323570	13510	13510	13510	13510	0
692	20231213	090600	7323570	13510	13510	13510	13510	0
693	20231213	090500	7323570	13510	13510	13510	13510	0
694	20231213	090400	7323570	13510	13450	13510	13450	8
695	20231213	090300	7215810	13450	13450	13450	13450	0
696	20231213	090200	7215810	13450	13450	13450	13450	0
697	20231213	090100	7215810	13450	13450	13450	13450	93
698	20231213	090000	5964960	13500	13530	13530	13460	443