KissMeData/013890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185800	890096360	15600	15600	15600	15600	1478
3	20231219	185700	890096360	15600	15600	15600	15600	0
4	20231219	185600	890096360	15600	15600	15600	15600	0
5	20231219	185500	890096360	15600	15600	15600	15600	0
6	20231219	185400	890096360	15600	15600	15600	15600	0
7	20231219	185300	890096360	15600	15600	15600	15600	0
8	20231219	185200	890096360	15600	15600	15600	15600	0
9	20231219	185100	890096360	15600	15600	15600	15600	0
10	20231219	185000	890096360	15600	15600	15600	15600	0
11	20231219	184900	890096360	15600	15600	15600	15600	0
12	20231219	184800	890096360	15600	15600	15600	15600	0
13	20231219	184700	890096360	15600	15600	15600	15600	0
14	20231219	184600	890096360	15600	15600	15600	15600	0
15	20231219	184500	890096360	15600	15600	15600	15600	0
16	20231219	184400	890096360	15600	15600	15600	15600	0
17	20231219	184300	890096360	15600	15600	15600	15600	0
18	20231219	184200	890096360	15600	15600	15600	15600	0
19	20231219	184100	890096360	15600	15600	15600	15600	0
20	20231219	184000	890096360	15600	15600	15600	15600	0
21	20231219	183900	890096360	15600	15600	15600	15600	0
22	20231219	183800	890096360	15600	15600	15600	15600	0
23	20231219	183700	890096360	15600	15600	15600	15600	0
24	20231219	183600	890096360	15600	15600	15600	15600	0
25	20231219	183500	890096360	15600	15600	15600	15600	0
26	20231219	183400	890096360	15600	15600	15600	15600	0
27	20231219	183300	890096360	15600	15600	15600	15600	0
28	20231219	183200	890096360	15600	15600	15600	15600	0
29	20231219	183100	890096360	15600	15600	15600	15600	0
30	20231219	183000	890096360	15600	15600	15600	15600	0
31	20231219	182900	890096360	15600	15600	15600	15600	0
32	20231219	182800	890096360	15600	15600	15600	15600	1478
33	20231219	182700	890096360	15600	15600	15600	15600	0
34	20231219	182600	890096360	15600	15600	15600	15600	0
35	20231219	182500	890096360	15600	15600	15600	15600	0
36	20231219	182400	890096360	15600	15600	15600	15600	0
37	20231219	182300	890096360	15600	15600	15600	15600	0
38	20231219	182200	890096360	15600	15600	15600	15600	0
39	20231219	182100	890096360	15600	15600	15600	15600	0
40	20231219	182000	890096360	15600	15600	15600	15600	0
41	20231219	181900	890096360	15600	15600	15600	15600	0
42	20231219	181800	890096360	15600	15600	15600	15600	0
43	20231219	181700	890096360	15600	15600	15600	15600	0
44	20231219	181600	890096360	15600	15600	15600	15600	0
45	20231219	181500	890096360	15600	15600	15600	15600	0
46	20231219	181400	890096360	15600	15600	15600	15600	0
47	20231219	181300	890096360	15600	15600	15600	15600	0
48	20231219	181200	890096360	15600	15600	15600	15600	0
49	20231219	181100	890096360	15600	15600	15600	15600	0
50	20231219	181000	890096360	15600	15600	15600	15600	0
51	20231219	180900	890096360	15600	15600	15600	15600	0
52	20231219	180800	890096360	15600	15600	15600	15600	0
53	20231219	180700	890096360	15600	15600	15600	15600	0
54	20231219	180600	890096360	15600	15600	15600	15600	0
55	20231219	180500	890096360	15600	15600	15600	15600	0
56	20231219	180400	890096360	15600	15600	15600	15600	0
57	20231219	180300	890096360	15600	15600	15600	15600	0
58	20231219	180200	890096360	15600	15600	15600	15600	0
59	20231219	180100	890096360	15600	15600	15600	15600	0
60	20231219	180000	890096360	15600	15600	15600	15600	0
61	20231219	175900	890096360	15600	15600	15600	15600	0
62	20231219	175800	890096360	15600	15600	15600	15600	1478
63	20231219	175700	890096360	15600	15600	15600	15600	0
64	20231219	175600	890096360	15600	15600	15600	15600	0
65	20231219	175500	890096360	15600	15600	15600	15600	0
66	20231219	175400	890096360	15600	15600	15600	15600	0
67	20231219	175300	890096360	15600	15600	15600	15600	0
68	20231219	175200	890096360	15600	15600	15600	15600	0
69	20231219	175100	890096360	15600	15600	15600	15600	0
70	20231219	175000	890096360	15600	15600	15600	15600	0
71	20231219	174900	890096360	15600	15600	15600	15600	0
72	20231219	174800	890096360	15600	15600	15600	15600	0
73	20231219	174700	890096360	15600	15600	15600	15600	0
74	20231219	174600	890096360	15600	15600	15600	15600	0
75	20231219	174500	890096360	15600	15600	15600	15600	0
76	20231219	174400	890096360	15600	15600	15600	15600	0
77	20231219	174300	890096360	15600	15600	15600	15600	0
78	20231219	174200	890096360	15600	15600	15600	15600	0
79	20231219	174100	890096360	15600	15600	15600	15600	0
80	20231219	174000	890096360	15600	15600	15600	15600	0
81	20231219	173900	890096360	15600	15600	15600	15600	0
82	20231219	173800	890096360	15600	15600	15600	15600	0
83	20231219	173700	890096360	15600	15600	15600	15600	0
84	20231219	173600	890096360	15600	15600	15600	15600	0
85	20231219	173500	890096360	15600	15600	15600	15600	0
86	20231219	173400	890096360	15600	15600	15600	15600	0
87	20231219	173300	890096360	15600	15600	15600	15600	0
88	20231219	173200	890096360	15600	15600	15600	15600	0
89	20231219	173100	890096360	15600	15600	15600	15600	0
90	20231219	173000	890096360	15600	15600	15600	15600	0
91	20231219	172900	890096360	15600	15600	15600	15600	0
92	20231219	172800	890096360	15600	15600	15600	15600	1478
93	20231219	172700	890096360	15600	15600	15600	15600	0
94	20231219	172600	890096360	15600	15600	15600	15600	0
95	20231219	172500	890096360	15600	15600	15600	15600	0
96	20231219	172400	890096360	15600	15600	15600	15600	0
97	20231219	172300	890096360	15600	15600	15600	15600	0
98	20231219	172200	890096360	15600	15600	15600	15600	0
99	20231219	172100	890096360	15600	15600	15600	15600	0
100	20231219	172000	890096360	15600	15600	15600	15600	0
101	20231219	171900	890096360	15600	15600	15600	15600	0
102	20231219	171800	890096360	15600	15600	15600	15600	0
103	20231219	171700	890096360	15600	15600	15600	15600	0
104	20231219	171600	890096360	15600	15600	15600	15600	0
105	20231219	171500	890096360	15600	15600	15600	15600	0
106	20231219	171400	890096360	15600	15600	15600	15600	0
107	20231219	171300	890096360	15600	15600	15600	15600	0
108	20231219	171200	890096360	15600	15600	15600	15600	0
109	20231219	171100	890096360	15600	15600	15600	15600	0
110	20231219	171000	890096360	15600	15600	15600	15600	0
111	20231219	170900	890096360	15600	15600	15600	15600	0
112	20231219	170800	890096360	15600	15600	15600	15600	0
113	20231219	170700	890096360	15600	15600	15600	15600	0
114	20231219	170600	890096360	15600	15600	15600	15600	0
115	20231219	170500	890096360	15600	15600	15600	15600	0
116	20231219	170400	890096360	15600	15600	15600	15600	0
117	20231219	170300	890096360	15600	15600	15600	15600	0
118	20231219	170200	890096360	15600	15600	15600	15600	0
119	20231219	170100	890096360	15600	15600	15600	15600	0
120	20231219	170000	890096360	15600	15600	15600	15600	0
121	20231219	165900	890096360	15600	15600	15600	15600	0
122	20231219	165800	890096360	15600	15600	15600	15600	1478
123	20231219	165700	890096360	15600	15600	15600	15600	0
124	20231219	165600	890096360	15600	15600	15600	15600	0
125	20231219	165500	890096360	15600	15600	15600	15600	0
126	20231219	165400	890096360	15600	15600	15600	15600	0
127	20231219	165300	890096360	15600	15600	15600	15600	0
128	20231219	165200	890096360	15600	15600	15600	15600	0
129	20231219	165100	890096360	15600	15600	15600	15600	0
130	20231219	165000	890096360	15600	15600	15600	15600	0
131	20231219	164900	890096360	15600	15600	15600	15600	0
132	20231219	164800	890096360	15600	15600	15600	15600	0
133	20231219	164700	890096360	15600	15600	15600	15600	0
134	20231219	164600	890096360	15600	15600	15600	15600	0
135	20231219	164500	890096360	15600	15600	15600	15600	0
136	20231219	164400	890096360	15600	15600	15600	15600	0
137	20231219	164300	890096360	15600	15600	15600	15600	0
138	20231219	164200	890096360	15600	15600	15600	15600	0
139	20231219	164100	890096360	15600	15600	15600	15600	0
140	20231219	164000	890096360	15600	15600	15600	15600	0
141	20231219	163900	890096360	15600	15600	15600	15600	0
142	20231219	163800	890096360	15600	15600	15600	15600	0
143	20231219	163700	890096360	15600	15600	15600	15600	0
144	20231219	163600	890096360	15600	15600	15600	15600	0
145	20231219	163500	890096360	15600	15600	15600	15600	0
146	20231219	163400	890096360	15600	15600	15600	15600	0
147	20231219	163300	890096360	15600	15600	15600	15600	0
148	20231219	163200	890096360	15600	15600	15600	15600	0
149	20231219	163100	890096360	15600	15600	15600	15600	0
150	20231219	163000	890096360	15600	15600	15600	15600	0
151	20231219	162900	890096360	15600	15600	15600	15600	0
152	20231219	162800	890096360	15600	15600	15600	15600	1478
153	20231219	162700	890096360	15600	15600	15600	15600	0
154	20231219	162600	890096360	15600	15600	15600	15600	0
155	20231219	162500	890096360	15600	15600	15600	15600	0
156	20231219	162400	890096360	15600	15600	15600	15600	0
157	20231219	162300	890096360	15600	15600	15600	15600	0
158	20231219	162200	890096360	15600	15600	15600	15600	0
159	20231219	162100	890096360	15600	15600	15600	15600	0
160	20231219	162000	890096360	15600	15600	15600	15600	0
161	20231219	161900	890096360	15600	15600	15600	15600	0
162	20231219	161800	890096360	15600	15600	15600	15600	0
163	20231219	161700	890096360	15600	15600	15600	15600	0
164	20231219	161600	890096360	15600	15600	15600	15600	0
165	20231219	161500	890096360	15600	15600	15600	15600	0
166	20231219	161400	890096360	15600	15600	15600	15600	0
167	20231219	161300	890096360	15600	15600	15600	15600	0
168	20231219	161200	890096360	15600	15600	15600	15600	0
169	20231219	161100	890096360	15600	15600	15600	15600	0
170	20231219	161000	890096360	15600	15600	15600	15600	0
171	20231219	160900	890096360	15600	15600	15600	15600	0
172	20231219	160800	890096360	15600	15600	15600	15600	0
173	20231219	160700	890096360	15600	15600	15600	15600	0
174	20231219	160600	890096360	15600	15600	15600	15600	0
175	20231219	160500	890096360	15600	15600	15600	15600	0
176	20231219	160400	890096360	15600	15600	15600	15600	0
177	20231219	160300	890096360	15600	15600	15600	15600	0
178	20231219	160200	890096360	15600	15600	15600	15600	0
179	20231219	160100	890096360	15600	15600	15600	15600	0
180	20231219	160000	890096360	15600	15600	15600	15600	0
181	20231219	155900	890096360	15600	15600	15600	15600	0
182	20231219	155800	890096360	15600	15600	15600	15600	1478
183	20231219	155700	890096360	15600	15600	15600	15600	0
184	20231219	155600	890096360	15600	15600	15600	15600	0
185	20231219	155500	890096360	15600	15600	15600	15600	0
186	20231219	155400	890096360	15600	15600	15600	15600	0
187	20231219	155300	890096360	15600	15600	15600	15600	0
188	20231219	155200	890096360	15600	15600	15600	15600	0
189	20231219	155100	890096360	15600	15600	15600	15600	0
190	20231219	155000	890096360	15600	15600	15600	15600	0
191	20231219	154900	890096360	15600	15600	15600	15600	0
192	20231219	154800	890096360	15600	15600	15600	15600	0
193	20231219	154700	890096360	15600	15600	15600	15600	0
194	20231219	154600	890096360	15600	15600	15600	15600	0
195	20231219	154500	890096360	15600	15600	15600	15600	0
196	20231219	154400	890096360	15600	15600	15600	15600	0
197	20231219	154300	890096360	15600	15600	15600	15600	0
198	20231219	154200	890096360	15600	15600	15600	15600	0
199	20231219	154100	890096360	15600	15600	15600	15600	0
200	20231219	154000	890096360	15600	15600	15600	15600	0
201	20231219	153900	890096360	15600	15600	15600	15600	0
202	20231219	153800	890096360	15600	15600	15600	15600	0
203	20231219	153700	890096360	15600	15600	15600	15600	0
204	20231219	153600	890096360	15600	15600	15600	15600	0
205	20231219	153500	890096360	15600	15600	15600	15600	0
206	20231219	153400	890096360	15600	15600	15600	15600	0
207	20231219	153300	890096360	15600	15600	15600	15600	0
208	20231219	153200	890096360	15600	15600	15600	15600	0
209	20231219	153100	890096360	15600	15600	15600	15600	0
210	20231219	153000	890096360	15600	15600	15600	15600	1478
211	20231219	152900	867039560	15580	15580	15580	15580	0
212	20231219	152800	867039560	15580	15580	15580	15580	0
213	20231219	152700	867039560	15580	15580	15580	15580	0
214	20231219	152600	867039560	15580	15580	15580	15580	0
215	20231219	152500	867039560	15580	15580	15580	15580	0
216	20231219	152400	867039560	15580	15580	15580	15580	0
217	20231219	152300	867039560	15580	15580	15580	15580	0
218	20231219	152200	867039560	15580	15580	15580	15580	0
219	20231219	152100	867039560	15580	15580	15580	15580	0
220	20231219	152000	867039560	15580	15580	15580	15580	0
221	20231219	151900	867039560	15580	15580	15580	15530	235
222	20231219	151800	863385000	15530	15580	15580	15530	421
223	20231219	151700	856840700	15560	15590	15590	15560	193
224	20231219	151600	853832260	15590	15600	15600	15580	50
225	20231219	151500	853052700	15580	15580	15620	15570	275
226	20231219	151400	848762960	15590	15590	15610	15580	169
227	20231219	151300	846127300	15590	15580	15590	15580	92
228	20231219	151200	844693240	15580	15570	15580	15550	197
229	20231219	151100	841627130	15570	15590	15600	15560	357
230	20231219	151000	836062050	15600	15570	15600	15560	171
231	20231219	150900	833397250	15590	15550	15590	15550	217
232	20231219	150800	830018930	15570	15570	15570	15550	126
233	20231219	150700	828058290	15570	15550	15570	15530	157
234	20231219	150600	825615980	15530	15550	15560	15520	305
235	20231219	150500	820875590	15550	15540	15550	15540	93
236	20231219	150400	819429690	15540	15540	15550	15530	209
237	20231219	150300	816182070	15540	15550	15560	15540	166
238	20231219	150200	813600130	15550	15550	15560	15530	118
239	20231219	150100	811765190	15540	15540	15550	15520	118
240	20231219	150000	809931750	15530	15570	15570	15530	297
241	20231219	145900	805313420	15560	15560	15570	15550	81
242	20231219	145800	804052990	15560	15560	15570	15550	180
243	20231219	145700	801251410	15570	15550	15580	15550	178
244	20231219	145600	798480640	15540	15530	15550	15520	270
245	20231219	145500	794283570	15520	15550	15550	15520	473
246	20231219	145400	786936680	15540	15550	15550	15530	162
247	20231219	145300	784418080	15550	15520	15550	15510	146
248	20231219	145200	782150950	15530	15550	15560	15500	216
249	20231219	145100	778795770	15550	15580	15580	15540	576
250	20231219	145000	769838110	15580	15590	15610	15570	186
251	20231219	144900	766939050	15590	15560	15610	15560	146
252	20231219	144800	764662160	15560	15640	15640	15560	911
253	20231219	144700	750465230	15640	15640	15640	15620	143
254	20231219	144600	748229120	15640	15640	15650	15630	128
255	20231219	144500	746226790	15650	15640	15650	15630	174
256	20231219	144400	743504910	15640	15630	15660	15630	1405
257	20231219	144300	721513900	15630	15620	15630	15610	148
258	20231219	144200	719201530	15620	15630	15640	15610	287
259	20231219	144100	714716150	15630	15610	15640	15600	333
260	20231219	144000	709514480	15610	15590	15610	15590	512
261	20231219	143900	701528220	15590	15570	15600	15560	874
262	20231219	143800	687917050	15560	15570	15570	15550	180
263	20231219	143700	685115210	15570	15550	15570	15540	260
264	20231219	143600	681069400	15550	15550	15550	15540	36
265	20231219	143500	680509800	15540	15550	15550	15540	77
266	20231219	143400	679312630	15550	15550	15550	15540	68
267	20231219	143300	678255340	15550	15540	15550	15540	100
268	20231219	143200	676700510	15550	15550	15550	15540	31
269	20231219	143100	676218570	15540	15540	15550	15540	62
270	20231219	143000	675254610	15540	15540	15550	15540	88
271	20231219	142900	673886390	15550	15550	15550	15540	85
272	20231219	142800	672564860	15540	15530	15560	15520	396
273	20231219	142700	666411730	15520	15540	15540	15520	156
274	20231219	142600	663988830	15530	15540	15540	15530	68
275	20231219	142500	662932280	15530	15540	15540	15530	82
276	20231219	142400	661658250	15540	15560	15560	15530	23
277	20231219	142300	661300830	15560	15550	15560	15550	92
278	20231219	142200	659869520	15550	15560	15560	15550	77
279	20231219	142100	658671600	15550	15560	15560	15550	73
280	20231219	142000	657535890	15560	15550	15560	15550	280
281	20231219	141900	653181440	15560	15550	15560	15550	169
282	20231219	141800	650552900	15550	15540	15560	15530	1671
283	20231219	141700	624578740	15530	15520	15540	15520	74
284	20231219	141600	623429420	15520	15490	15530	15490	270
285	20231219	141500	619242900	15500	15500	15500	15490	77
286	20231219	141400	618049500	15490	15480	15500	15480	539
287	20231219	141300	609704900	15480	15460	15480	15450	74
288	20231219	141200	608560520	15470	15450	15470	15440	311
289	20231219	141100	603754350	15440	15440	15450	15440	90
290	20231219	141000	602364180	15440	15450	15450	15440	23
291	20231219	140900	602008910	15440	15450	15450	15440	17
292	20231219	140800	601746370	15440	15440	15450	15440	22
293	20231219	140700	601406680	15440	15440	15450	15440	69
294	20231219	140600	600341280	15440	15440	15450	15440	53
295	20231219	140500	599522810	15440	15440	15450	15440	422
296	20231219	140400	593006770	15440	15450	15450	15440	67
297	20231219	140300	591972200	15440	15440	15450	15440	71
298	20231219	140200	590875810	15440	15450	15450	15440	122
299	20231219	140100	588991440	15440	15450	15460	15440	417
300	20231219	140000	582549180	15450	15450	15460	15450	191
301	20231219	135900	579598170	15460	15460	15460	15450	54
302	20231219	135800	578763500	15470	15460	15470	15460	41
303	20231219	135700	578129610	15470	15470	15470	15460	44
304	20231219	135600	577449340	15460	15470	15470	15460	48
305	20231219	135500	576706920	15460	15450	15460	15450	101
306	20231219	135400	575145620	15460	15460	15460	15450	70
307	20231219	135300	574063730	15450	15460	15460	15450	43
308	20231219	135200	573399220	15450	15460	15460	15450	45
309	20231219	135100	572703790	15460	15460	15470	15450	57
310	20231219	135000	571822880	15450	15460	15470	15450	35
311	20231219	134900	571281820	15460	15450	15470	15450	75
312	20231219	134800	570122100	15450	15450	15460	15440	58
313	20231219	134700	569226000	15460	15460	15470	15440	101
314	20231219	134600	567665410	15470	15440	15470	15430	338
315	20231219	134500	562445210	15440	15440	15440	15430	77
316	20231219	134400	561256850	15430	15430	15440	15430	63
317	20231219	134300	560284730	15430	15440	15450	15430	366
318	20231219	134200	554634260	15440	15440	15450	15440	61
319	20231219	134100	553692230	15450	15450	15450	15440	43
320	20231219	134000	553028210	15440	15440	15450	15440	44
321	20231219	133900	552348800	15440	15450	15450	15440	54
322	20231219	133800	551514810	15440	15440	15450	15440	245
323	20231219	133700	547731910	15450	15450	15450	15440	32
324	20231219	133600	547237790	15440	15450	15450	15440	31
325	20231219	133500	546759010	15440	15450	15450	15440	63
326	20231219	133400	545786220	15450	15450	15450	15440	30
327	20231219	133300	545322980	15440	15440	15450	15440	30
328	20231219	133200	544859750	15440	15440	15450	15440	42
329	20231219	133100	544211130	15450	15440	15450	15440	49
330	20231219	133000	543454550	15450	15440	15450	15440	38
331	20231219	132900	542867670	15440	15450	15450	15440	46
332	20231219	132800	542157280	15440	15440	15450	15440	36
333	20231219	132700	541601390	15440	15440	15450	15440	177
334	20231219	132600	538868350	15450	15450	15460	15450	35
335	20231219	132500	538327570	15440	15450	15450	15440	59
336	20231219	132400	537416440	15450	15450	15450	15450	32
337	20231219	132300	536922040	15450	15450	15460	15440	42
338	20231219	132200	536272990	15440	15440	15460	15440	78
339	20231219	132100	535067900	15440	15440	15460	15440	58
340	20231219	132000	534171960	15440	15450	15450	15440	27
341	20231219	131900	533754940	15450	15450	15460	15440	64
342	20231219	131800	532766030	15450	15440	15450	15440	97
343	20231219	131700	531267660	15440	15450	15450	15440	41
344	20231219	131600	530634470	15440	15440	15450	15440	33
345	20231219	131500	530124930	15440	15440	15450	15440	46
346	20231219	131400	529414540	15450	15450	15460	15440	52
347	20231219	131300	528611070	15460	15450	15460	15440	45
348	20231219	131200	527915860	15450	15450	15450	15440	63
349	20231219	131100	526942630	15450	15440	15450	15440	43
350	20231219	131000	526278430	15450	15450	15450	15440	49
351	20231219	130900	525521410	15450	15460	15460	15440	102
352	20231219	130800	523945690	15460	15450	15460	15440	274
353	20231219	130700	519712370	15440	15440	15450	15440	32
354	20231219	130600	519218280	15440	15450	15450	15440	54
355	20231219	130500	518384500	15450	15440	15450	15440	56
356	20231219	130400	517519640	15450	15440	15450	15440	37
357	20231219	130300	516948340	15440	15450	15450	15440	23
358	20231219	130200	516593190	15440	15440	15460	15440	47
359	20231219	130100	515867230	15440	15450	15460	15440	665
360	20231219	130000	505597830	15440	15440	15450	15440	36
361	20231219	125900	505041960	15440	15470	15470	15440	701
362	20231219	125800	494211440	15460	15470	15470	15460	57
363	20231219	125700	493329870	15480	15470	15480	15470	33
364	20231219	125600	492819330	15480	15470	15480	15470	42
365	20231219	125500	492169510	15470	15470	15480	15470	43
366	20231219	125400	491504160	15470	15470	15480	15470	42
367	20231219	125300	490854230	15470	15480	15480	15470	33
368	20231219	125200	490343510	15470	15490	15490	15470	43
369	20231219	125100	489678160	15480	15480	15480	15470	41
370	20231219	125000	489043550	15490	15480	15490	15470	52
371	20231219	124900	488238690	15490	15490	15490	15460	45
372	20231219	124800	487542330	15490	15460	15490	15460	200
373	20231219	124700	484449670	15460	15450	15460	15450	42
374	20231219	124600	483800680	15460	15450	15460	15440	52
375	20231219	124500	482997290	15450	15460	15460	15440	65
376	20231219	124400	481993200	15450	15450	15460	15450	41
377	20231219	124300	481359700	15440	15460	15460	15440	48
378	20231219	124200	480618120	15450	15450	15460	15440	54
379	20231219	124100	479783880	15450	15450	15460	15450	46
380	20231219	124000	479073150	15440	15450	15470	15440	52
381	20231219	123900	478269880	15450	15440	15470	15440	48
382	20231219	123800	477528110	15450	15450	15460	15440	60
383	20231219	123700	476601000	15460	15460	15460	15430	82
384	20231219	123600	475334080	15460	15440	15460	15430	194
385	20231219	123500	472337080	15450	15450	15450	15430	292
386	20231219	123400	467827950	15450	15440	15450	15440	55
387	20231219	123300	466978590	15440	15450	15450	15440	70
388	20231219	123200	465897590	15450	15450	15460	15450	44
389	20231219	123100	465217770	15460	15460	15460	15450	54
390	20231219	123000	464383260	15460	15450	15460	15450	36
391	20231219	122900	463827050	15450	15460	15470	15450	183
392	20231219	122800	460998830	15470	15470	15480	15460	79
393	20231219	122700	459776620	15470	15470	15480	15470	40
394	20231219	122600	459157710	15480	15470	15480	15470	51
395	20231219	122500	458368720	15470	15470	15480	15470	72
396	20231219	122400	457254860	15480	15480	15480	15470	57
397	20231219	122300	456372870	15480	15480	15480	15470	69
398	20231219	122200	455305390	15470	15480	15480	15470	39
399	20231219	122100	454701990	15470	15470	15480	15470	49
400	20231219	122000	453943810	15470	15480	15490	15470	49
401	20231219	121900	453185300	15480	15480	15480	15480	57
402	20231219	121800	452302940	15480	15490	15490	15480	25
403	20231219	121700	451915860	15490	15490	15490	15480	104
404	20231219	121600	450305220	15480	15480	15490	15480	61
405	20231219	121500	449360930	15480	15490	15490	15480	39
406	20231219	121400	448757150	15480	15490	15490	15480	53
407	20231219	121300	447936510	15490	15480	15490	15480	38
408	20231219	121200	447348230	15480	15490	15500	15480	217
409	20231219	121100	443987250	15490	15490	15500	15490	42
410	20231219	121000	443336460	15490	15490	15500	15490	63
411	20231219	120900	442360520	15500	15490	15500	15490	54
412	20231219	120800	441523880	15500	15490	15500	15490	21
413	20231219	120700	441198570	15500	15500	15500	15490	53
414	20231219	120600	440377380	15490	15500	15500	15490	39
415	20231219	120500	439773220	15500	15500	15500	15490	22
416	20231219	120400	439432400	15490	15480	15500	15480	168
417	20231219	120300	436830340	15480	15480	15490	15480	38
418	20231219	120200	436242080	15490	15480	15490	15480	31
419	20231219	120100	435762160	15480	15490	15490	15480	90
420	20231219	120000	434368540	15490	15500	15500	15490	293
421	20231219	115900	429829800	15500	15490	15500	15490	47
422	20231219	115800	429101670	15500	15500	15500	15490	322
423	20231219	115700	424113840	15500	15500	15500	15490	104
424	20231219	115600	422502140	15490	15490	15500	15490	62
425	20231219	115500	421541730	15500	15490	15500	15490	25
426	20231219	115400	421154450	15500	15490	15500	15490	71
427	20231219	115300	420054480	15500	15500	15500	15490	175
428	20231219	115200	417343640	15500	15490	15500	15490	43
429	20231219	115100	416677530	15490	15500	15500	15490	56
430	20231219	115000	415809820	15490	15490	15500	15490	62
431	20231219	114900	414849270	15490	15490	15500	15490	44
432	20231219	114800	414167660	15490	15500	15500	15490	31
433	20231219	114700	413687420	15490	15490	15500	15490	56
434	20231219	114600	412819820	15500	15490	15500	15490	43
435	20231219	114500	412153720	15500	15500	15510	15500	207
436	20231219	114400	408945190	15510	15510	15510	15500	56
437	20231219	114300	408076960	15500	15500	15510	15500	47
438	20231219	114200	407348410	15510	15510	15510	15500	40
439	20231219	114100	406728210	15500	15510	15520	15500	94
440	20231219	114000	405270580	15520	15530	15530	15500	49
441	20231219	113900	404510700	15530	15520	15530	15510	37
442	20231219	113800	403936470	15540	15510	15540	15500	157
443	20231219	113700	401499110	15520	15520	15530	15510	130
444	20231219	113600	399481430	15520	15520	15520	15510	70
445	20231219	113500	398395640	15520	15520	15530	15510	16
446	20231219	113400	398147340	15530	15520	15530	15520	279
447	20231219	113300	393817230	15510	15510	15520	15510	119
448	20231219	113200	391971330	15510	15520	15520	15510	39
449	20231219	113100	391366310	15520	15530	15530	15520	66
450	20231219	113000	390341950	15520	15530	15530	15520	95
451	20231219	112900	388867380	15530	15530	15530	15520	39
452	20231219	112800	388262060	15520	15520	15530	15520	45
453	20231219	112700	387563630	15520	15520	15530	15520	72
454	20231219	112600	386446000	15520	15520	15530	15520	50
455	20231219	112500	385669970	15530	15520	15530	15520	22
456	20231219	112400	385328510	15530	15530	15530	15520	37
457	20231219	112300	384754210	15520	15520	15530	15520	79
458	20231219	112200	383527900	15530	15530	15530	15520	215
459	20231219	112100	380189260	15540	15530	15540	15530	55
460	20231219	112000	379335080	15540	15540	15540	15530	72
461	20231219	111900	378216740	15540	15540	15540	15530	29
462	20231219	111800	377766280	15530	15540	15540	15530	49
463	20231219	111700	377005290	15530	15540	15540	15530	37
464	20231219	111600	376430640	15540	15540	15540	15530	58
465	20231219	111500	375529700	15530	15540	15540	15530	80
466	20231219	111400	374287230	15540	15540	15540	15530	36
467	20231219	111300	373728120	15540	15540	15540	15530	63
468	20231219	111200	372749530	15540	15530	15540	15530	24
469	20231219	111100	372376790	15540	15530	15540	15530	42
470	20231219	111000	371724490	15530	15540	15540	15530	66
471	20231219	110900	370699270	15540	15540	15540	15530	36
472	20231219	110800	370140150	15530	15530	15540	15530	233
473	20231219	110700	366520560	15530	15540	15540	15530	54
474	20231219	110600	365681910	15530	15540	15540	15530	49
475	20231219	110500	364920700	15530	15530	15530	15530	40
476	20231219	110400	364299500	15530	15530	15540	15530	73
477	20231219	110300	363165290	15530	15530	15540	15530	69
478	20231219	110200	362093540	15540	15540	15550	15530	61
479	20231219	110100	361145600	15540	15540	15540	15540	40
480	20231219	110000	360524000	15540	15540	15550	15540	76
481	20231219	105900	359342940	15550	15540	15550	15530	82
482	20231219	105800	358068680	15530	15530	15540	15530	44
483	20231219	105700	357385320	15540	15540	15550	15530	562
484	20231219	105600	348653820	15550	15550	15560	15550	28
485	20231219	105500	348218330	15550	15570	15580	15550	85
486	20231219	105400	346895420	15580	15590	15590	15570	50
487	20231219	105300	346116590	15590	15560	15590	15560	142
488	20231219	105200	343904440	15570	15560	15570	15540	147
489	20231219	105100	341617490	15560	15550	15560	15550	88
490	20231219	105000	340248420	15550	15540	15550	15540	233
491	20231219	104900	336626600	15550	15560	15560	15540	50
492	20231219	104800	335849040	15550	15550	15570	15550	60
493	20231219	104700	334915870	15560	15540	15560	15540	107
494	20231219	104600	333252200	15560	15570	15570	15560	66
495	20231219	104500	332224850	15560	15560	15580	15550	120
496	20231219	104400	330356930	15570	15560	15570	15550	59
497	20231219	104300	329438880	15570	15540	15580	15530	883
498	20231219	104200	315698560	15540	15550	15550	15530	178
499	20231219	104100	312932430	15540	15550	15550	15540	77
500	20231219	104000	311735770	15550	15540	15550	15540	80
501	20231219	103900	310492550	15550	15540	15550	15540	34
502	20231219	103800	309964010	15550	15550	15550	15540	39
503	20231219	103700	309357910	15540	15540	15550	15540	83
504	20231219	103600	308068050	15550	15550	15550	15530	217
505	20231219	103500	304695900	15550	15550	15560	15540	520
506	20231219	103400	296611200	15560	15550	15560	15550	46
507	20231219	103300	295895880	15560	15560	15560	15550	55
508	20231219	103200	295040590	15550	15560	15560	15550	67
509	20231219	103100	293998490	15560	15550	15560	15550	39
510	20231219	103000	293392030	15560	15570	15580	15560	292
511	20231219	102900	288845950	15570	15570	15580	15570	74
512	20231219	102800	287693510	15570	15570	15580	15570	90
513	20231219	102700	286292170	15580	15580	15580	15580	7
514	20231219	102600	286183110	15600	15580	15600	15580	11
515	20231219	102500	286011670	15600	15580	15600	15570	53
516	20231219	102400	285185650	15600	15560	15600	15560	1027
517	20231219	102300	269193330	15560	15560	15560	15560	37
518	20231219	102200	268617610	15570	15560	15570	15560	103
519	20231219	102100	267014780	15560	15560	15560	15560	1
520	20231219	102000	266999220	15560	15560	15570	15550	147
521	20231219	101900	264712680	15560	15540	15560	15530	210
522	20231219	101800	261448200	15540	15540	15540	15540	3
523	20231219	101700	261401580	15550	15550	15550	15540	5
524	20231219	101600	261323860	15540	15540	15540	15530	107
525	20231219	101500	259661120	15540	15530	15550	15530	606
526	20231219	101400	250248810	15530	15530	15530	15530	1
527	20231219	101300	250233280	15520	15530	15540	15520	189
528	20231219	101200	247298480	15540	15530	15540	15530	80
529	20231219	101100	246055870	15540	15550	15550	15530	673
530	20231219	101000	235597950	15560	15530	15560	15530	833
531	20231219	100900	222646020	15530	15550	15550	15520	543
532	20231219	100800	214206420	15540	15520	15550	15520	206
533	20231219	100700	211006350	15530	15520	15530	15510	567
534	20231219	100600	202204980	15510	15510	15520	15510	31
535	20231219	100500	201724140	15510	15520	15520	15510	25
536	20231219	100400	201336210	15520	15520	15520	15510	5
537	20231219	100300	201258620	15510	15520	15520	15510	47
538	20231219	100200	200529610	15520	15510	15520	15510	95
539	20231219	100100	199056120	15510	15510	15510	15500	30
540	20231219	100000	198591070	15500	15510	15510	15500	7
541	20231219	095900	198482560	15500	15510	15510	15500	11
542	20231219	095800	198312020	15510	15510	15520	15500	72
543	20231219	095700	197195200	15520	15510	15530	15500	316
544	20231219	095600	192294840	15500	15490	15510	15480	704
545	20231219	095500	181389960	15480	15490	15490	15480	36
546	20231219	095400	180832440	15490	15480	15490	15480	7
547	20231219	095300	180724020	15490	15470	15490	15470	60
548	20231219	095200	179795220	15470	15490	15490	15470	8
549	20231219	095100	179671370	15490	15470	15490	15470	92
550	20231219	095000	178247340	15470	15480	15480	15470	8
551	20231219	094900	178123510	15480	15470	15480	15470	7
552	20231219	094800	178015210	15480	15490	15500	15480	135
553	20231219	094700	175924040	15490	15500	15500	15480	355
554	20231219	094600	170427500	15490	15510	15520	15490	91
555	20231219	094500	169016260	15480	15490	15510	15480	77
556	20231219	094400	167823150	15480	15520	15530	15470	585
557	20231219	094300	158758550	15520	15520	15520	15520	1
558	20231219	094200	158743030	15530	15550	15560	15520	137
559	20231219	094100	156615420	15560	15550	15560	15550	61
560	20231219	094000	155666580	15560	15540	15560	15540	122
561	20231219	093900	153770650	15540	15530	15540	15530	145
562	20231219	093800	151517760	15530	15530	15540	15530	14
563	20231219	093700	151300330	15540	15510	15540	15510	6
564	20231219	093600	151207200	15560	15510	15560	15480	404
565	20231219	093500	144941540	15470	15500	15510	15470	47
566	20231219	093400	144213060	15480	15470	15480	15470	61
567	20231219	093300	143268850	15510	15470	15510	15470	239
568	20231219	093200	139569390	15480	15470	15480	15470	8
569	20231219	093100	139445610	15470	15480	15480	15470	43
570	20231219	093000	138780290	15490	15470	15490	15470	8
571	20231219	092900	138656510	15470	15480	15490	15470	172
572	20231219	092800	135995430	15480	15470	15480	15470	105
573	20231219	092700	134371060	15460	15470	15500	15460	345
574	20231219	092600	129033050	15490	15450	15490	15440	848
575	20231219	092500	115921700	15450	15450	15450	15450	1
576	20231219	092400	115906250	15460	15460	15460	15450	82
577	20231219	092300	114638580	15460	15460	15460	15460	10
578	20231219	092200	114483980	15480	15480	15480	15480	77
579	20231219	092100	113292020	15480	15480	15480	15480	5
580	20231219	092000	113214620	15480	15480	15480	15480	3
581	20231219	091900	113168180	15480	15480	15480	15480	35
582	20231219	091800	112626380	15480	15510	15510	15480	24
583	20231219	091700	112254830	15480	15500	15500	15480	107
584	20231219	091600	110597110	15510	15450	15510	15450	575
585	20231219	091500	101701480	15450	15450	15450	15440	122
586	20231219	091400	99817760	15450	15450	15450	15440	78
587	20231219	091300	98613170	15440	15380	15440	15380	809
588	20231219	091200	86140660	15370	15470	15470	15370	1222
589	20231219	091100	67267670	15490	15480	15490	15470	1070
590	20231219	091000	50704240	15470	15480	15480	15460	573
591	20231219	090900	41837030	15480	15500	15500	15480	560
592	20231219	090800	33159570	15510	15510	15510	15510	1
593	20231219	090700	33144060	15510	15540	15540	15510	436
594	20231219	090600	26373190	15540	15520	15540	15510	67
595	20231219	090500	25333670	15520	15520	15520	15500	469
596	20231219	090400	18060470	15520	15490	15520	15490	143
597	20231219	090300	15841880	15460	15460	15460	15460	0
598	20231219	090200	15841880	15460	15460	15520	15450	202
599	20231219	090100	12715140	15460	15410	15470	15410	295
600	20231219	090000	8157600	15450	15450	15450	15450	528