KissMeData/065680/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194100	541898680	15670	15670	15670	15670	404
3	20231219	194000	541898680	15670	15670	15670	15670	0
4	20231219	193900	541898680	15670	15670	15670	15670	0
5	20231219	193800	541898680	15670	15670	15670	15670	0
6	20231219	193700	541898680	15670	15670	15670	15670	0
7	20231219	193600	541898680	15670	15670	15670	15670	0
8	20231219	193500	541898680	15670	15670	15670	15670	0
9	20231219	193400	541898680	15670	15670	15670	15670	0
10	20231219	193300	541898680	15670	15670	15670	15670	0
11	20231219	193200	541898680	15670	15670	15670	15670	0
12	20231219	193100	541898680	15670	15670	15670	15670	0
13	20231219	193000	541898680	15670	15670	15670	15670	0
14	20231219	192900	541898680	15670	15670	15670	15670	0
15	20231219	192800	541898680	15670	15670	15670	15670	0
16	20231219	192700	541898680	15670	15670	15670	15670	0
17	20231219	192600	541898680	15670	15670	15670	15670	0
18	20231219	192500	541898680	15670	15670	15670	15670	0
19	20231219	192400	541898680	15670	15670	15670	15670	0
20	20231219	192300	541898680	15670	15670	15670	15670	0
21	20231219	192200	541898680	15670	15670	15670	15670	0
22	20231219	192100	541898680	15670	15670	15670	15670	0
23	20231219	192000	541898680	15670	15670	15670	15670	0
24	20231219	191900	541898680	15670	15670	15670	15670	0
25	20231219	191800	541898680	15670	15670	15670	15670	0
26	20231219	191700	541898680	15670	15670	15670	15670	0
27	20231219	191600	541898680	15670	15670	15670	15670	0
28	20231219	191500	541898680	15670	15670	15670	15670	0
29	20231219	191400	541898680	15670	15670	15670	15670	0
30	20231219	191300	541898680	15670	15670	15670	15670	0
31	20231219	191200	541898680	15670	15670	15670	15670	0
32	20231219	191100	541898680	15670	15670	15670	15670	404
33	20231219	191000	541898680	15670	15670	15670	15670	0
34	20231219	190900	541898680	15670	15670	15670	15670	0
35	20231219	190800	541898680	15670	15670	15670	15670	0
36	20231219	190700	541898680	15670	15670	15670	15670	0
37	20231219	190600	541898680	15670	15670	15670	15670	0
38	20231219	190500	541898680	15670	15670	15670	15670	0
39	20231219	190400	541898680	15670	15670	15670	15670	0
40	20231219	190300	541898680	15670	15670	15670	15670	0
41	20231219	190200	541898680	15670	15670	15670	15670	0
42	20231219	190100	541898680	15670	15670	15670	15670	0
43	20231219	190000	541898680	15670	15670	15670	15670	0
44	20231219	185900	541898680	15670	15670	15670	15670	0
45	20231219	185800	541898680	15670	15670	15670	15670	0
46	20231219	185700	541898680	15670	15670	15670	15670	0
47	20231219	185600	541898680	15670	15670	15670	15670	0
48	20231219	185500	541898680	15670	15670	15670	15670	0
49	20231219	185400	541898680	15670	15670	15670	15670	0
50	20231219	185300	541898680	15670	15670	15670	15670	0
51	20231219	185200	541898680	15670	15670	15670	15670	0
52	20231219	185100	541898680	15670	15670	15670	15670	0
53	20231219	185000	541898680	15670	15670	15670	15670	0
54	20231219	184900	541898680	15670	15670	15670	15670	0
55	20231219	184800	541898680	15670	15670	15670	15670	0
56	20231219	184700	541898680	15670	15670	15670	15670	0
57	20231219	184600	541898680	15670	15670	15670	15670	0
58	20231219	184500	541898680	15670	15670	15670	15670	0
59	20231219	184400	541898680	15670	15670	15670	15670	0
60	20231219	184300	541898680	15670	15670	15670	15670	0
61	20231219	184200	541898680	15670	15670	15670	15670	0
62	20231219	184100	541898680	15670	15670	15670	15670	404
63	20231219	184000	541898680	15670	15670	15670	15670	0
64	20231219	183900	541898680	15670	15670	15670	15670	0
65	20231219	183800	541898680	15670	15670	15670	15670	0
66	20231219	183700	541898680	15670	15670	15670	15670	0
67	20231219	183600	541898680	15670	15670	15670	15670	0
68	20231219	183500	541898680	15670	15670	15670	15670	0
69	20231219	183400	541898680	15670	15670	15670	15670	0
70	20231219	183300	541898680	15670	15670	15670	15670	0
71	20231219	183200	541898680	15670	15670	15670	15670	0
72	20231219	183100	541898680	15670	15670	15670	15670	0
73	20231219	183000	541898680	15670	15670	15670	15670	0
74	20231219	182900	541898680	15670	15670	15670	15670	0
75	20231219	182800	541898680	15670	15670	15670	15670	0
76	20231219	182700	541898680	15670	15670	15670	15670	0
77	20231219	182600	541898680	15670	15670	15670	15670	0
78	20231219	182500	541898680	15670	15670	15670	15670	0
79	20231219	182400	541898680	15670	15670	15670	15670	0
80	20231219	182300	541898680	15670	15670	15670	15670	0
81	20231219	182200	541898680	15670	15670	15670	15670	0
82	20231219	182100	541898680	15670	15670	15670	15670	0
83	20231219	182000	541898680	15670	15670	15670	15670	0
84	20231219	181900	541898680	15670	15670	15670	15670	0
85	20231219	181800	541898680	15670	15670	15670	15670	0
86	20231219	181700	541898680	15670	15670	15670	15670	0
87	20231219	181600	541898680	15670	15670	15670	15670	0
88	20231219	181500	541898680	15670	15670	15670	15670	0
89	20231219	181400	541898680	15670	15670	15670	15670	0
90	20231219	181300	541898680	15670	15670	15670	15670	0
91	20231219	181200	541898680	15670	15670	15670	15670	0
92	20231219	181100	541898680	15670	15670	15670	15670	404
93	20231219	181000	541898680	15670	15670	15670	15670	0
94	20231219	180900	541898680	15670	15670	15670	15670	0
95	20231219	180800	541898680	15670	15670	15670	15670	0
96	20231219	180700	541898680	15670	15670	15670	15670	0
97	20231219	180600	541898680	15670	15670	15670	15670	0
98	20231219	180500	541898680	15670	15670	15670	15670	0
99	20231219	180400	541898680	15670	15670	15670	15670	0
100	20231219	180300	541898680	15670	15670	15670	15670	0
101	20231219	180200	541898680	15670	15670	15670	15670	0
102	20231219	180100	541898680	15670	15670	15670	15670	0
103	20231219	180000	541898680	15670	15670	15670	15670	0
104	20231219	175900	541898680	15670	15670	15670	15670	0
105	20231219	175800	541898680	15670	15670	15670	15670	0
106	20231219	175700	541898680	15670	15670	15670	15670	0
107	20231219	175600	541898680	15670	15670	15670	15670	0
108	20231219	175500	541898680	15670	15670	15670	15670	0
109	20231219	175400	541898680	15670	15670	15670	15670	0
110	20231219	175300	541898680	15670	15670	15670	15670	0
111	20231219	175200	541898680	15670	15670	15670	15670	0
112	20231219	175100	541898680	15670	15670	15670	15670	0
113	20231219	175000	541898680	15670	15670	15670	15670	0
114	20231219	174900	541898680	15670	15670	15670	15670	0
115	20231219	174800	541898680	15670	15670	15670	15670	0
116	20231219	174700	541898680	15670	15670	15670	15670	0
117	20231219	174600	541898680	15670	15670	15670	15670	0
118	20231219	174500	541898680	15670	15670	15670	15670	0
119	20231219	174400	541898680	15670	15670	15670	15670	0
120	20231219	174300	541898680	15670	15670	15670	15670	0
121	20231219	174200	541898680	15670	15670	15670	15670	0
122	20231219	174100	541898680	15670	15670	15670	15670	404
123	20231219	174000	541898680	15670	15670	15670	15670	0
124	20231219	173900	541898680	15670	15670	15670	15670	0
125	20231219	173800	541898680	15670	15670	15670	15670	0
126	20231219	173700	541898680	15670	15670	15670	15670	0
127	20231219	173600	541898680	15670	15670	15670	15670	0
128	20231219	173500	541898680	15670	15670	15670	15670	0
129	20231219	173400	541898680	15670	15670	15670	15670	0
130	20231219	173300	541898680	15670	15670	15670	15670	0
131	20231219	173200	541898680	15670	15670	15670	15670	0
132	20231219	173100	541898680	15670	15670	15670	15670	0
133	20231219	173000	541898680	15670	15670	15670	15670	0
134	20231219	172900	541898680	15670	15670	15670	15670	0
135	20231219	172800	541898680	15670	15670	15670	15670	0
136	20231219	172700	541898680	15670	15670	15670	15670	0
137	20231219	172600	541898680	15670	15670	15670	15670	0
138	20231219	172500	541898680	15670	15670	15670	15670	0
139	20231219	172400	541898680	15670	15670	15670	15670	0
140	20231219	172300	541898680	15670	15670	15670	15670	0
141	20231219	172200	541898680	15670	15670	15670	15670	0
142	20231219	172100	541898680	15670	15670	15670	15670	0
143	20231219	172000	541898680	15670	15670	15670	15670	0
144	20231219	171900	541898680	15670	15670	15670	15670	0
145	20231219	171800	541898680	15670	15670	15670	15670	0
146	20231219	171700	541898680	15670	15670	15670	15670	0
147	20231219	171600	541898680	15670	15670	15670	15670	0
148	20231219	171500	541898680	15670	15670	15670	15670	0
149	20231219	171400	541898680	15670	15670	15670	15670	0
150	20231219	171300	541898680	15670	15670	15670	15670	0
151	20231219	171200	541898680	15670	15670	15670	15670	0
152	20231219	171100	541898680	15670	15670	15670	15670	404
153	20231219	171000	541898680	15670	15670	15670	15670	0
154	20231219	170900	541898680	15670	15670	15670	15670	0
155	20231219	170800	541898680	15670	15670	15670	15670	0
156	20231219	170700	541898680	15670	15670	15670	15670	0
157	20231219	170600	541898680	15670	15670	15670	15670	0
158	20231219	170500	541898680	15670	15670	15670	15670	0
159	20231219	170400	541898680	15670	15670	15670	15670	0
160	20231219	170300	541898680	15670	15670	15670	15670	0
161	20231219	170200	541898680	15670	15670	15670	15670	0
162	20231219	170100	541898680	15670	15670	15670	15670	0
163	20231219	170000	541898680	15670	15670	15670	15670	0
164	20231219	165900	541898680	15670	15670	15670	15670	0
165	20231219	165800	541898680	15670	15670	15670	15670	0
166	20231219	165700	541898680	15670	15670	15670	15670	0
167	20231219	165600	541898680	15670	15670	15670	15670	0
168	20231219	165500	541898680	15670	15670	15670	15670	0
169	20231219	165400	541898680	15670	15670	15670	15670	0
170	20231219	165300	541898680	15670	15670	15670	15670	0
171	20231219	165200	541898680	15670	15670	15670	15670	0
172	20231219	165100	541898680	15670	15670	15670	15670	0
173	20231219	165000	541898680	15670	15670	15670	15670	0
174	20231219	164900	541898680	15670	15670	15670	15670	0
175	20231219	164800	541898680	15670	15670	15670	15670	0
176	20231219	164700	541898680	15670	15670	15670	15670	0
177	20231219	164600	541898680	15670	15670	15670	15670	0
178	20231219	164500	541898680	15670	15670	15670	15670	0
179	20231219	164400	541898680	15670	15670	15670	15670	0
180	20231219	164300	541898680	15670	15670	15670	15670	0
181	20231219	164200	541898680	15670	15670	15670	15670	0
182	20231219	164100	541898680	15670	15670	15670	15670	404
183	20231219	164000	541898680	15670	15670	15670	15670	0
184	20231219	163900	541898680	15670	15670	15670	15670	0
185	20231219	163800	541898680	15670	15670	15670	15670	0
186	20231219	163700	541898680	15670	15670	15670	15670	0
187	20231219	163600	541898680	15670	15670	15670	15670	0
188	20231219	163500	541898680	15670	15670	15670	15670	0
189	20231219	163400	541898680	15670	15670	15670	15670	0
190	20231219	163300	541898680	15670	15670	15670	15670	0
191	20231219	163200	541898680	15670	15670	15670	15670	0
192	20231219	163100	541898680	15670	15670	15670	15670	0
193	20231219	163000	541898680	15670	15670	15670	15670	0
194	20231219	162900	541898680	15670	15670	15670	15670	0
195	20231219	162800	541898680	15670	15670	15670	15670	0
196	20231219	162700	541898680	15670	15670	15670	15670	0
197	20231219	162600	541898680	15670	15670	15670	15670	0
198	20231219	162500	541898680	15670	15670	15670	15670	0
199	20231219	162400	541898680	15670	15670	15670	15670	0
200	20231219	162300	541898680	15670	15670	15670	15670	0
201	20231219	162200	541898680	15670	15670	15670	15670	0
202	20231219	162100	541898680	15670	15670	15670	15670	0
203	20231219	162000	541898680	15670	15670	15670	15670	0
204	20231219	161900	541898680	15670	15670	15670	15670	0
205	20231219	161800	541898680	15670	15670	15670	15670	0
206	20231219	161700	541898680	15670	15670	15670	15670	0
207	20231219	161600	541898680	15670	15670	15670	15670	0
208	20231219	161500	541898680	15670	15670	15670	15670	0
209	20231219	161400	541898680	15670	15670	15670	15670	0
210	20231219	161300	541898680	15670	15670	15670	15670	0
211	20231219	161200	541898680	15670	15670	15670	15670	0
212	20231219	161100	541898680	15670	15670	15670	15670	404
213	20231219	161000	541898680	15670	15670	15670	15670	0
214	20231219	160900	541898680	15670	15670	15670	15670	0
215	20231219	160800	541898680	15670	15670	15670	15670	0
216	20231219	160700	541898680	15670	15670	15670	15670	0
217	20231219	160600	541898680	15670	15670	15670	15670	0
218	20231219	160500	541898680	15670	15670	15670	15670	0
219	20231219	160400	541898680	15670	15670	15670	15670	0
220	20231219	160300	541898680	15670	15670	15670	15670	0
221	20231219	160200	541898680	15670	15670	15670	15670	0
222	20231219	160100	541898680	15670	15670	15670	15670	0
223	20231219	160000	541898680	15670	15670	15670	15670	0
224	20231219	155900	541898680	15670	15670	15670	15670	0
225	20231219	155800	541898680	15670	15670	15670	15670	0
226	20231219	155700	541898680	15670	15670	15670	15670	0
227	20231219	155600	541898680	15670	15670	15670	15670	0
228	20231219	155500	541898680	15670	15670	15670	15670	0
229	20231219	155400	541898680	15670	15670	15670	15670	0
230	20231219	155300	541898680	15670	15670	15670	15670	0
231	20231219	155200	541898680	15670	15670	15670	15670	0
232	20231219	155100	541898680	15670	15670	15670	15670	0
233	20231219	155000	541898680	15670	15670	15670	15670	0
234	20231219	154900	541898680	15670	15670	15670	15670	0
235	20231219	154800	541898680	15670	15670	15670	15670	0
236	20231219	154700	541898680	15670	15670	15670	15670	0
237	20231219	154600	541898680	15670	15670	15670	15670	0
238	20231219	154500	541898680	15670	15670	15670	15670	0
239	20231219	154400	541898680	15670	15670	15670	15670	0
240	20231219	154300	541898680	15670	15670	15670	15670	0
241	20231219	154200	541898680	15670	15670	15670	15670	0
242	20231219	154100	541898680	15670	15670	15670	15670	404
243	20231219	154000	541898680	15670	15670	15670	15670	0
244	20231219	153900	541898680	15670	15670	15670	15670	0
245	20231219	153800	541898680	15670	15670	15670	15670	0
246	20231219	153700	541898680	15670	15670	15670	15670	0
247	20231219	153600	541898680	15670	15670	15670	15670	0
248	20231219	153500	541898680	15670	15670	15670	15670	0
249	20231219	153400	541898680	15670	15670	15670	15670	0
250	20231219	153300	541898680	15670	15670	15670	15670	0
251	20231219	153200	541898680	15670	15670	15670	15670	0
252	20231219	153100	541898680	15670	15670	15670	15670	0
253	20231219	153000	541898680	15670	15670	15670	15670	404
254	20231219	152900	535568000	15670	15670	15670	15670	0
255	20231219	152800	535568000	15670	15670	15670	15670	0
256	20231219	152700	535568000	15670	15670	15670	15670	0
257	20231219	152600	535568000	15670	15670	15670	15670	0
258	20231219	152500	535568000	15670	15670	15670	15670	0
259	20231219	152400	535568000	15670	15670	15670	15670	0
260	20231219	152300	535568000	15670	15670	15670	15670	0
261	20231219	152200	535568000	15670	15670	15670	15670	0
262	20231219	152100	535568000	15670	15670	15670	15670	0
263	20231219	152000	535568000	15670	15670	15670	15670	0
264	20231219	151900	535568000	15670	15670	15670	15670	19
265	20231219	151800	535270270	15680	15630	15680	15630	302
266	20231219	151700	530542850	15640	15640	15640	15530	125
267	20231219	151600	528590030	15640	15610	15640	15610	858
268	20231219	151500	515188080	15620	15620	15620	15620	0
269	20231219	151400	515188080	15620	15620	15620	15620	1
270	20231219	151300	515172460	15620	15620	15620	15620	405
271	20231219	151200	508846360	15620	15620	15620	15620	0
272	20231219	151100	508846360	15620	15620	15620	15620	0
273	20231219	151000	508846360	15620	15570	15620	15570	387
274	20231219	150900	502805570	15620	15570	15620	15570	91
275	20231219	150800	501386100	15520	15610	15620	15520	338
276	20231219	150700	496109050	15620	15620	15620	15620	0
277	20231219	150600	496109050	15620	15610	15620	15610	137
278	20231219	150500	493970330	15610	15610	15610	15610	0
279	20231219	150400	493970330	15610	15560	15610	15560	309
280	20231219	150300	489147590	15560	15610	15610	15560	38
281	20231219	150200	488554910	15560	15570	15600	15560	125
282	20231219	150100	486605720	15570	15600	15610	15570	317
283	20231219	150000	481660780	15600	15570	15600	15570	35
284	20231219	145900	481114960	15570	15610	15610	15570	124
285	20231219	145800	479180200	15600	15560	15600	15560	323
286	20231219	145700	474142920	15600	15560	15600	15560	327
287	20231219	145600	469042040	15540	15560	15560	15540	27
288	20231219	145500	468622020	15560	15600	15600	15550	195
289	20231219	145400	465583830	15600	15600	15600	15600	22
290	20231219	145300	465240630	15570	15590	15610	15570	36
291	20231219	145200	464679520	15610	15610	15610	15590	115
292	20231219	145100	462884530	15620	15620	15620	15620	337
293	20231219	145000	457620590	15590	15590	15620	15590	28
294	20231219	144900	457184040	15620	15620	15620	15580	12
295	20231219	144800	456996960	15610	15610	15610	15610	100
296	20231219	144700	455435960	15610	15570	15610	15570	55
297	20231219	144600	454578850	15600	15600	15600	15600	1
298	20231219	144500	454563250	15610	15600	15610	15600	458
299	20231219	144400	447417870	15600	15580	15600	15580	54
300	20231219	144300	446575870	15600	15570	15600	15570	8
301	20231219	144200	446451250	15560	15600	15600	15560	304
302	20231219	144100	441709010	15600	15570	15600	15570	127
303	20231219	144000	439728050	15570	15580	15580	15570	37
304	20231219	143900	439151850	15590	15620	15620	15590	14
305	20231219	143800	438933410	15620	15600	15620	15600	128
306	20231219	143700	436936590	15580	15590	15590	15580	28
307	20231219	143600	436500150	15600	15600	15600	15600	8
308	20231219	143500	436375350	15600	15590	15600	15590	346
309	20231219	143400	430978210	15590	15590	15590	15590	100
310	20231219	143300	429419210	15560	15590	15590	15560	15
311	20231219	143200	429185630	15590	15590	15590	15590	340
312	20231219	143100	423885030	15550	15590	15590	15550	121
313	20231219	143000	421999480	15550	15560	15560	15550	104
314	20231219	142900	420381950	15590	15590	15590	15590	5
315	20231219	142800	420304000	15590	15590	15590	15590	20
316	20231219	142700	419992200	15590	15540	15590	15510	133
317	20231219	142600	417921050	15560	15560	15560	15560	64
318	20231219	142500	416925210	15560	15560	15560	15560	31
319	20231219	142400	416442850	15560	15560	15560	15560	1
320	20231219	142300	416427290	15560	15540	15560	15540	103
321	20231219	142200	414824630	15550	15580	15590	15550	66
322	20231219	142100	413796740	15580	15560	15580	15560	8
323	20231219	142000	413672220	15580	15580	15580	15580	100
324	20231219	141900	412114220	15580	15580	15580	15580	49
325	20231219	141800	411350800	15560	15580	15580	15560	12
326	20231219	141700	411163960	15580	15580	15580	15580	0
327	20231219	141600	411163960	15580	15580	15580	15560	125
328	20231219	141500	409216580	15560	15580	15580	15560	39
329	20231219	141400	408609580	15580	15580	15580	15580	0
330	20231219	141300	408609580	15580	15570	15580	15570	136
331	20231219	141200	406491980	15550	15550	15550	15550	27
332	20231219	141100	406072130	15570	15570	15570	15570	50
333	20231219	141000	405293630	15580	15580	15580	15580	9
334	20231219	140900	405153410	15570	15570	15570	15540	151
335	20231219	140800	402803090	15570	15540	15570	15540	52
336	20231219	140700	401994860	15570	15570	15570	15570	7
337	20231219	140600	401885870	15570	15570	15570	15570	129
338	20231219	140500	399877340	15580	15580	15580	15580	0
339	20231219	140400	399877340	15580	15500	15580	15500	4
340	20231219	140300	399815180	15580	15580	15580	15580	26
341	20231219	140200	399410100	15530	15520	15530	15480	628
342	20231219	140100	389682550	15530	15530	15530	15520	24
343	20231219	140000	389309970	15530	15530	15530	15520	53
344	20231219	135900	388486960	15520	15570	15570	15520	124
345	20231219	135800	386557370	15570	15570	15570	15570	0
346	20231219	135700	386557370	15570	15570	15570	15530	43
347	20231219	135600	385888900	15590	15590	15590	15590	0
348	20231219	135500	385888900	15590	15510	15590	15510	109
349	20231219	135400	384194070	15510	15510	15510	15510	45
350	20231219	135300	383496120	15510	15510	15510	15510	9
351	20231219	135200	383356530	15500	15510	15510	15500	102
352	20231219	135100	381774530	15500	15510	15510	15500	66
353	20231219	135000	380751210	15510	15510	15510	15500	185
354	20231219	134900	377883310	15520	15520	15520	15520	6
355	20231219	134800	377790190	15540	15550	15550	15530	120
356	20231219	134700	375924510	15550	15530	15550	15530	35
357	20231219	134600	375380380	15540	15540	15540	15540	0
358	20231219	134500	375380380	15540	15560	15560	15540	1849
359	20231219	134400	346644740	15560	15550	15560	15540	140
360	20231219	134300	344468520	15550	15550	15550	15550	0
361	20231219	134200	344468520	15550	15560	15560	15550	111
362	20231219	134100	342742390	15560	15550	15560	15550	113
363	20231219	134000	340984780	15540	15560	15560	15540	80
364	20231219	133900	339740960	15570	15580	15580	15570	32
365	20231219	133800	339242550	15590	15600	15600	15590	51
366	20231219	133700	338447200	15600	15600	15600	15600	100
367	20231219	133600	336887200	15600	15600	15600	15600	2
368	20231219	133500	336856000	15570	15600	15600	15570	48
369	20231219	133400	336107680	15600	15590	15600	15590	102
370	20231219	133300	334517480	15590	15550	15590	15550	46
371	20231219	133200	333801710	15590	15520	15590	15510	149
372	20231219	133100	331486620	15540	15520	15540	15520	17
373	20231219	133000	331222760	15520	15520	15520	15520	106
374	20231219	132900	329577640	15520	15530	15530	15520	125
375	20231219	132800	327637480	15540	15540	15540	15520	50
376	20231219	132700	326860510	15540	15570	15590	15540	125
377	20231219	132600	324914470	15570	15530	15570	15530	7
378	20231219	132500	324805680	15570	15520	15570	15520	23
379	20231219	132400	324447620	15570	15520	15570	15520	7
380	20231219	132300	324338930	15520	15550	15570	15520	154
381	20231219	132200	321947300	15570	15570	15570	15570	29
382	20231219	132100	321495770	15530	15530	15530	15530	0
383	20231219	132000	321495770	15530	15520	15530	15520	108
384	20231219	131900	319819520	15520	15510	15520	15500	45
385	20231219	131800	319121550	15510	15520	15520	15510	97
386	20231219	131700	317616990	15510	15520	15520	15510	40
387	20231219	131600	316996430	15570	15530	15570	15530	242
388	20231219	131500	313232820	15510	15510	15510	15510	6
389	20231219	131400	313139760	15510	15540	15540	15510	214
390	20231219	131300	309818300	15550	15570	15570	15550	151
391	20231219	131200	307467870	15570	15570	15570	15570	0
392	20231219	131100	307467870	15570	15550	15570	15550	22
393	20231219	131000	307125730	15580	15570	15580	15570	10
394	20231219	130900	306970020	15570	15530	15570	15520	140
395	20231219	130800	304794570	15550	15550	15550	15550	28
396	20231219	130700	304359170	15580	15580	15580	15580	0
397	20231219	130600	304359170	15580	15570	15580	15570	126
398	20231219	130500	302397090	15510	15510	15510	15510	0
399	20231219	130400	302397090	15510	15540	15540	15510	230
400	20231219	130300	298827000	15580	15580	15580	15580	40
401	20231219	130200	298203800	15530	15530	15530	15530	23
402	20231219	130100	297846610	15530	15570	15570	15530	135
403	20231219	130000	295748860	15580	15580	15580	15580	13
404	20231219	125900	295546320	15590	15580	15590	15580	205
405	20231219	125800	292351840	15560	15560	15560	15550	58
406	20231219	125700	291449680	15580	15580	15580	15580	36
407	20231219	125600	290888800	15550	15550	15550	15550	5
408	20231219	125500	290811050	15560	15580	15590	15560	108
409	20231219	125400	289128510	15560	15580	15580	15560	52
410	20231219	125300	288318770	15580	15580	15580	15580	0
411	20231219	125200	288318770	15580	15580	15580	15580	1
412	20231219	125100	288303190	15530	15550	15550	15530	134
413	20231219	125000	286222150	15580	15580	15580	15580	33
414	20231219	124900	285708010	15510	15540	15590	15510	130
415	20231219	124800	283686650	15550	15550	15550	15550	100
416	20231219	124700	282131650	15550	15550	15550	15550	21
417	20231219	124600	281805100	15540	15540	15540	15540	19
418	20231219	124500	281509840	15550	15550	15550	15550	0
419	20231219	124400	281509840	15550	15540	15550	15530	165
420	20231219	124300	278944800	15540	15540	15540	15540	0
421	20231219	124200	278944800	15540	15520	15540	15520	19
422	20231219	124100	278649880	15530	15530	15530	15530	125
423	20231219	124000	276708630	15530	15530	15530	15530	3
424	20231219	123900	276662040	15530	15530	15530	15520	27
425	20231219	123800	276242780	15530	15540	15550	15520	109
426	20231219	123700	274549370	15540	15520	15540	15520	27
427	20231219	123600	274129950	15530	15530	15530	15530	23
428	20231219	123500	273772760	15530	15540	15540	15530	26
429	20231219	123400	273368770	15540	15530	15540	15520	220
430	20231219	123300	269952140	15520	15520	15520	15520	15
431	20231219	123200	269719340	15520	15530	15530	15520	110
432	20231219	123100	268012030	15510	15500	15510	15500	63
433	20231219	123000	267035230	15510	15510	15510	15500	140
434	20231219	122900	264864910	15510	15520	15520	15510	7
435	20231219	122800	264756280	15540	15540	15540	15540	23
436	20231219	122700	264398860	15510	15550	15550	15500	164
437	20231219	122600	261850950	15520	15520	15520	15520	0
438	20231219	122500	261850950	15520	15520	15520	15520	37
439	20231219	122400	261276710	15510	15510	15510	15510	31
440	20231219	122300	260795900	15520	15500	15520	15500	107
441	20231219	122200	259135400	15520	15520	15520	15520	16
442	20231219	122100	258887080	15500	15530	15530	15500	363
443	20231219	122000	253259790	15530	15530	15550	15530	107
444	20231219	121900	251596080	15540	15520	15540	15520	37
445	20231219	121800	251021120	15530	15530	15530	15530	5
446	20231219	121700	250943470	15530	15530	15530	15530	33
447	20231219	121600	250430980	15540	15580	15580	15540	129
448	20231219	121500	248421550	15580	15580	15580	15580	6
449	20231219	121400	248328070	15540	15550	15550	15540	19
450	20231219	121300	248032660	15550	15580	15580	15550	130
451	20231219	121200	246007440	15580	15580	15580	15580	29
452	20231219	121100	245555620	15580	15580	15580	15580	1
453	20231219	121000	245540040	15540	15540	15540	15540	0
454	20231219	120900	245540040	15540	15520	15540	15520	130
455	20231219	120800	243519960	15530	15530	15530	15530	19
456	20231219	120700	243224890	15530	15530	15530	15530	23
457	20231219	120600	242867700	15530	15570	15570	15530	56
458	20231219	120500	241996310	15530	15520	15530	15520	101
459	20231219	120400	240428020	15520	15530	15530	15520	16
460	20231219	120300	240179610	15530	15520	15530	15520	22
461	20231219	120200	239838040	15520	15560	15560	15520	122
462	20231219	120100	237940430	15550	15560	15560	15550	106
463	20231219	120000	236292060	15550	15550	15560	15550	34
464	20231219	115900	235763350	15560	15510	15560	15510	25
465	20231219	115800	235375550	15510	15510	15510	15510	186
466	20231219	115700	232490690	15510	15560	15560	15510	346
467	20231219	115600	227122220	15530	15560	15560	15530	41
468	20231219	115500	226484440	15580	15580	15580	15580	100
469	20231219	115400	224926440	15580	15580	15580	15580	28
470	20231219	115300	224490200	15560	15580	15580	15560	31
471	20231219	115200	224007820	15540	15540	15540	15540	1
472	20231219	115100	223992280	15590	15560	15590	15560	115
473	20231219	115000	222199880	15590	15560	15590	15560	52
474	20231219	114900	221389930	15570	15590	15590	15570	26
475	20231219	114800	220985030	15590	15560	15590	15560	70
476	20231219	114700	219895800	15560	15560	15560	15550	59
477	20231219	114600	218977860	15560	15560	15560	15560	0
478	20231219	114500	218977860	15560	15560	15560	15560	0
479	20231219	114400	218977860	15560	15540	15560	15540	128
480	20231219	114300	216986240	15530	15540	15540	15530	21
481	20231219	114200	216659910	15550	15560	15560	15540	28
482	20231219	114100	216224570	15570	15590	15590	15570	133
483	20231219	114000	214151220	15570	15570	15570	15570	27
484	20231219	113900	213730830	15560	15570	15570	15560	2
485	20231219	113800	213699700	15570	15570	15570	15570	27
486	20231219	113700	213279310	15570	15550	15570	15550	101
487	20231219	113600	211706760	15560	15560	15560	15560	19
488	20231219	113500	211411120	15560	15590	15590	15560	38
489	20231219	113400	210818940	15590	15570	15590	15570	117
490	20231219	113300	208995250	15570	15570	15570	15570	13
491	20231219	113200	208792840	15580	15580	15580	15580	0
492	20231219	113100	208792840	15580	15580	15580	15580	37
493	20231219	113000	208216380	15550	15540	15560	15540	116
494	20231219	112900	206411610	15540	15550	15550	15540	15
495	20231219	112800	206178490	15550	15550	15550	15530	25
496	20231219	112700	205789970	15550	15530	15550	15530	124
497	20231219	112600	203861890	15530	15550	15550	15530	9
498	20231219	112500	203722100	15560	15570	15580	15550	75
499	20231219	112400	202555270	15580	15580	15600	15580	22
500	20231219	112300	202212470	15600	15590	15600	15560	294
501	20231219	112200	197629550	15600	15590	15600	15590	43
502	20231219	112100	196958840	15600	15590	15600	15590	18
503	20231219	112000	196678210	15590	15590	15600	15590	98
504	20231219	111900	195150280	15590	15590	15590	15590	47
505	20231219	111800	194417550	15590	15600	15600	15590	110
506	20231219	111700	192702490	15600	15600	15600	15600	7
507	20231219	111600	192593290	15600	15580	15600	15580	54
508	20231219	111500	191751820	15580	15570	15580	15570	29
509	20231219	111400	191300030	15560	15560	15560	15560	7
510	20231219	111300	191191110	15560	15570	15570	15560	13
511	20231219	111200	190988770	15580	15560	15580	15550	54
512	20231219	111100	190148250	15560	15570	15570	15550	49
513	20231219	111000	189385910	15580	15570	15580	15560	16
514	20231219	110900	189136720	15580	15580	15590	15580	142
515	20231219	110800	186924350	15580	15580	15580	15580	48
516	20231219	110700	186176510	15580	15580	15580	15580	0
517	20231219	110600	186176510	15580	15580	15580	15580	14
518	20231219	110500	185958390	15580	15550	15580	15550	62
519	20231219	110400	184994260	15550	15550	15550	15530	140
520	20231219	110300	182817470	15550	15530	15550	15530	35
521	20231219	110200	182273820	15530	15530	15530	15530	130
522	20231219	110100	180254920	15530	15530	15530	15530	2
523	20231219	110000	180223860	15530	15530	15550	15530	33
524	20231219	105900	179711050	15530	15510	15530	15510	11
525	20231219	105800	179540240	15530	15520	15530	15510	276
526	20231219	105700	175254010	15520	15510	15520	15510	15
527	20231219	105600	175021290	15510	15510	15510	15510	28
528	20231219	105500	174587010	15500	15520	15530	15500	105
529	20231219	105400	172956460	15530	15530	15530	15530	105
530	20231219	105300	171325810	15530	15540	15540	15520	56
531	20231219	105200	170456140	15550	15550	15550	15550	0
532	20231219	105100	170456140	15550	15550	15550	15550	108
533	20231219	105000	168776740	15550	15550	15550	15530	69
534	20231219	104900	167703910	15570	15570	15570	15570	5
535	20231219	104800	167626060	15560	15560	15560	15560	100
536	20231219	104700	166070060	15560	15530	15560	15530	36
537	20231219	104600	165510530	15530	15580	15580	15530	8
538	20231219	104500	165386160	15500	15530	15530	15500	70
539	20231219	104400	164300410	15580	15580	15580	15580	132
540	20231219	104300	162243850	15500	15630	15630	15500	411
541	20231219	104200	155856460	15610	15610	15630	15610	19
542	20231219	104100	155559750	15630	15650	15650	15630	142
543	20231219	104000	153337930	15650	15650	15650	15650	0
544	20231219	103900	153337930	15650	15610	15650	15610	12
545	20231219	103800	153150530	15650	15610	15650	15610	64
546	20231219	103700	152151070	15620	15620	15620	15620	107
547	20231219	103600	150479730	15650	15650	15650	15650	0
548	20231219	103500	150479730	15650	15650	15650	15620	40
549	20231219	103400	149854000	15650	15630	15650	15630	13
550	20231219	103300	149650750	15650	15650	15650	15650	102
551	20231219	103200	148054450	15630	15650	15650	15630	40
552	20231219	103100	147429110	15650	15650	15650	15650	36
553	20231219	103000	146865710	15620	15620	15620	15620	123
554	20231219	102900	144944450	15650	15650	15650	15650	5
555	20231219	102800	144866200	15650	15650	15650	15650	24
556	20231219	102700	144490600	15650	15650	15650	15650	1
557	20231219	102600	144474950	15640	15650	15660	15640	111
558	20231219	102500	142738790	15570	15610	15610	15570	135
559	20231219	102400	140635480	15610	15560	15610	15560	52
560	20231219	102300	139826260	15610	15610	15610	15610	100
561	20231219	102200	138265260	15610	15610	15610	15610	20
562	20231219	102100	137953060	15520	15550	15550	15520	127
563	20231219	102000	135978960	15620	15620	15620	15620	0
564	20231219	101900	135978960	15620	15620	15620	15620	138
565	20231219	101800	133823400	15500	15590	15590	15500	119
566	20231219	101700	131974830	15590	15600	15600	15590	10
567	20231219	101600	131818880	15650	15660	15660	15650	131
568	20231219	101500	129768580	15670	15670	15670	15670	0
569	20231219	101400	129768580	15670	15670	15670	15670	20
570	20231219	101300	129455180	15670	15600	15670	15600	30
571	20231219	101200	128987040	15670	15600	15670	15580	177
572	20231219	101100	126223160	15670	15670	15670	15670	6
573	20231219	101000	126129140	15670	15670	15670	15670	1
574	20231219	100900	126113470	15670	15640	15670	15640	115
575	20231219	100800	124314420	15640	15570	15640	15570	4
576	20231219	100700	124252000	15640	15640	15640	15640	1
577	20231219	100600	124236360	15570	15520	15570	15520	224
578	20231219	100500	120756100	15520	15520	15520	15500	119
579	20231219	100400	118909460	15520	15520	15520	15520	6
580	20231219	100300	118816340	15520	15510	15520	15510	53
581	20231219	100200	117994100	15520	15540	15540	15520	310
582	20231219	100100	113180370	15540	15540	15540	15540	6
583	20231219	100000	113087130	15540	15560	15560	15530	65
584	20231219	095900	112077080	15560	15570	15570	15560	73
585	20231219	095800	110941180	15570	15560	15570	15560	55
586	20231219	095700	110085340	15570	15570	15570	15570	0
587	20231219	095600	110085340	15570	15570	15570	15570	0
588	20231219	095500	110085340	15570	15570	15570	15570	195
589	20231219	095400	107049190	15570	15570	15570	15570	0
590	20231219	095300	107049190	15570	15560	15570	15560	21
591	20231219	095200	106722420	15520	15520	15520	15520	4
592	20231219	095100	106660340	15510	15560	15560	15510	192
593	20231219	095000	103677370	15560	15510	15560	15500	32
594	20231219	094900	103181090	15560	15510	15560	15510	12
595	20231219	094800	102994870	15510	15500	15560	15490	15
596	20231219	094700	102762280	15560	15560	15560	15560	113
597	20231219	094600	101004000	15560	15500	15560	15490	225
598	20231219	094500	97518440	15560	15560	15560	15560	1
599	20231219	094400	97502880	15560	15560	15560	15560	103
600	20231219	094300	95900200	15490	15510	15510	15490	10
601	20231219	094200	95745200	15560	15560	15560	15560	5
602	20231219	094100	95667400	15570	15570	15570	15490	90
603	20231219	094000	94272690	15520	15570	15570	15520	105
604	20231219	093900	92642840	15570	15570	15570	15570	0
605	20231219	093800	92642840	15570	15570	15570	15570	1
606	20231219	093700	92627270	15570	15570	15570	15570	101
607	20231219	093600	91054700	15570	15570	15570	15570	5
608	20231219	093500	90976850	15570	15500	15570	15500	3
609	20231219	093400	90930280	15570	15540	15570	15490	34
610	20231219	093300	90401780	15540	15540	15540	15540	184
611	20231219	093200	87542420	15540	15460	15540	15460	102
612	20231219	093100	85965340	15540	15450	15540	15450	192
613	20231219	093000	82997780	15440	15440	15440	15440	100
614	20231219	092900	81453780	15410	15480	15510	15410	1792
615	20231219	092800	53799280	15480	15490	15490	15480	14
616	20231219	092700	53582540	15540	15490	15540	15490	5
617	20231219	092600	53504980	15550	15550	15550	15480	116
618	20231219	092500	51701250	15550	15500	15550	15480	390
619	20231219	092400	45663180	15560	15510	15560	15510	23
620	20231219	092300	45306350	15560	15520	15560	15520	344
621	20231219	092200	39967390	15570	15570	15570	15570	0
622	20231219	092100	39967390	15570	15570	15570	15570	1
623	20231219	092000	39951820	15500	15520	15570	15500	159
624	20231219	091900	37486650	15520	15520	15520	15520	22
625	20231219	091800	37145210	15490	15490	15490	15490	3
626	20231219	091700	37098740	15490	15490	15490	15490	88
627	20231219	091600	35735620	15490	15490	15490	15490	1
628	20231219	091500	35720130	15490	15510	15510	15490	320
629	20231219	091400	30759820	15520	15540	15570	15520	36
630	20231219	091300	30200970	15570	15570	15570	15570	1
631	20231219	091200	30185400	15570	15530	15570	15530	104
632	20231219	091100	28570200	15570	15530	15570	15530	96
633	20231219	091000	27079200	15570	15530	15570	15510	352
634	20231219	090900	21614830	15590	15570	15590	15520	533
635	20231219	090800	13331330	15690	15590	15690	15580	103
636	20231219	090700	11726060	15710	15710	15710	15710	0
637	20231219	090600	11726060	15710	15710	15710	15710	0
638	20231219	090500	11726060	15710	15580	15720	15580	8
639	20231219	090400	11600620	15720	15590	15720	15590	134
640	20231219	090300	9511300	15690	15700	15700	15580	17
641	20231219	090200	9245530	15700	15690	15700	15690	310
642	20231219	090100	4380540	15690	15690	15690	15690	3
643	20231219	090000	4333470	15690	15560	15690	15480	257