KissMeData/194370/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202800	710308790	17300	17300	17300	17300	1868
3	20231221	202700	710308790	17300	17300	17300	17300	0
4	20231221	202600	710308790	17300	17300	17300	17300	0
5	20231221	202500	710308790	17300	17300	17300	17300	0
6	20231221	202400	710308790	17300	17300	17300	17300	0
7	20231221	202300	710308790	17300	17300	17300	17300	0
8	20231221	202200	710308790	17300	17300	17300	17300	0
9	20231221	202100	710308790	17300	17300	17300	17300	0
10	20231221	202000	710308790	17300	17300	17300	17300	0
11	20231221	201900	710308790	17300	17300	17300	17300	0
12	20231221	201800	710308790	17300	17300	17300	17300	0
13	20231221	201700	710308790	17300	17300	17300	17300	0
14	20231221	201600	710308790	17300	17300	17300	17300	0
15	20231221	201500	710308790	17300	17300	17300	17300	0
16	20231221	201400	710308790	17300	17300	17300	17300	0
17	20231221	201300	710308790	17300	17300	17300	17300	0
18	20231221	201200	710308790	17300	17300	17300	17300	0
19	20231221	201100	710308790	17300	17300	17300	17300	0
20	20231221	201000	710308790	17300	17300	17300	17300	0
21	20231221	200900	710308790	17300	17300	17300	17300	0
22	20231221	200800	710308790	17300	17300	17300	17300	0
23	20231221	200700	710308790	17300	17300	17300	17300	0
24	20231221	200600	710308790	17300	17300	17300	17300	0
25	20231221	200500	710308790	17300	17300	17300	17300	0
26	20231221	200400	710308790	17300	17300	17300	17300	0
27	20231221	200300	710308790	17300	17300	17300	17300	0
28	20231221	200200	710308790	17300	17300	17300	17300	0
29	20231221	200100	710308790	17300	17300	17300	17300	0
30	20231221	200000	710308790	17300	17300	17300	17300	0
31	20231221	195900	710308790	17300	17300	17300	17300	0
32	20231221	195800	710308790	17300	17300	17300	17300	1868
33	20231221	195700	710308790	17300	17300	17300	17300	0
34	20231221	195600	710308790	17300	17300	17300	17300	0
35	20231221	195500	710308790	17300	17300	17300	17300	0
36	20231221	195400	710308790	17300	17300	17300	17300	0
37	20231221	195300	710308790	17300	17300	17300	17300	0
38	20231221	195200	710308790	17300	17300	17300	17300	0
39	20231221	195100	710308790	17300	17300	17300	17300	0
40	20231221	195000	710308790	17300	17300	17300	17300	0
41	20231221	194900	710308790	17300	17300	17300	17300	0
42	20231221	194800	710308790	17300	17300	17300	17300	0
43	20231221	194700	710308790	17300	17300	17300	17300	0
44	20231221	194600	710308790	17300	17300	17300	17300	0
45	20231221	194500	710308790	17300	17300	17300	17300	0
46	20231221	194400	710308790	17300	17300	17300	17300	0
47	20231221	194300	710308790	17300	17300	17300	17300	0
48	20231221	194200	710308790	17300	17300	17300	17300	0
49	20231221	194100	710308790	17300	17300	17300	17300	0
50	20231221	194000	710308790	17300	17300	17300	17300	0
51	20231221	193900	710308790	17300	17300	17300	17300	0
52	20231221	193800	710308790	17300	17300	17300	17300	0
53	20231221	193700	710308790	17300	17300	17300	17300	0
54	20231221	193600	710308790	17300	17300	17300	17300	0
55	20231221	193500	710308790	17300	17300	17300	17300	0
56	20231221	193400	710308790	17300	17300	17300	17300	0
57	20231221	193300	710308790	17300	17300	17300	17300	0
58	20231221	193200	710308790	17300	17300	17300	17300	0
59	20231221	193100	710308790	17300	17300	17300	17300	0
60	20231221	193000	710308790	17300	17300	17300	17300	0
61	20231221	192900	710308790	17300	17300	17300	17300	0
62	20231221	192800	710308790	17300	17300	17300	17300	1868
63	20231221	192700	710308790	17300	17300	17300	17300	0
64	20231221	192600	710308790	17300	17300	17300	17300	0
65	20231221	192500	710308790	17300	17300	17300	17300	0
66	20231221	192400	710308790	17300	17300	17300	17300	0
67	20231221	192300	710308790	17300	17300	17300	17300	0
68	20231221	192200	710308790	17300	17300	17300	17300	0
69	20231221	192100	710308790	17300	17300	17300	17300	0
70	20231221	192000	710308790	17300	17300	17300	17300	0
71	20231221	191900	710308790	17300	17300	17300	17300	0
72	20231221	191800	710308790	17300	17300	17300	17300	0
73	20231221	191700	710308790	17300	17300	17300	17300	0
74	20231221	191600	710308790	17300	17300	17300	17300	0
75	20231221	191500	710308790	17300	17300	17300	17300	0
76	20231221	191400	710308790	17300	17300	17300	17300	0
77	20231221	191300	710308790	17300	17300	17300	17300	0
78	20231221	191200	710308790	17300	17300	17300	17300	0
79	20231221	191100	710308790	17300	17300	17300	17300	0
80	20231221	191000	710308790	17300	17300	17300	17300	0
81	20231221	190900	710308790	17300	17300	17300	17300	0
82	20231221	190800	710308790	17300	17300	17300	17300	0
83	20231221	190700	710308790	17300	17300	17300	17300	0
84	20231221	190600	710308790	17300	17300	17300	17300	0
85	20231221	190500	710308790	17300	17300	17300	17300	0
86	20231221	190400	710308790	17300	17300	17300	17300	0
87	20231221	190300	710308790	17300	17300	17300	17300	0
88	20231221	190200	710308790	17300	17300	17300	17300	0
89	20231221	190100	710308790	17300	17300	17300	17300	0
90	20231221	190000	710308790	17300	17300	17300	17300	0
91	20231221	185900	710308790	17300	17300	17300	17300	0
92	20231221	185800	710308790	17300	17300	17300	17300	1868
93	20231221	185700	710308790	17300	17300	17300	17300	0
94	20231221	185600	710308790	17300	17300	17300	17300	0
95	20231221	185500	710308790	17300	17300	17300	17300	0
96	20231221	185400	710308790	17300	17300	17300	17300	0
97	20231221	185300	710308790	17300	17300	17300	17300	0
98	20231221	185200	710308790	17300	17300	17300	17300	0
99	20231221	185100	710308790	17300	17300	17300	17300	0
100	20231221	185000	710308790	17300	17300	17300	17300	0
101	20231221	184900	710308790	17300	17300	17300	17300	0
102	20231221	184800	710308790	17300	17300	17300	17300	0
103	20231221	184700	710308790	17300	17300	17300	17300	0
104	20231221	184600	710308790	17300	17300	17300	17300	0
105	20231221	184500	710308790	17300	17300	17300	17300	0
106	20231221	184400	710308790	17300	17300	17300	17300	0
107	20231221	184300	710308790	17300	17300	17300	17300	0
108	20231221	184200	710308790	17300	17300	17300	17300	0
109	20231221	184100	710308790	17300	17300	17300	17300	0
110	20231221	184000	710308790	17300	17300	17300	17300	0
111	20231221	183900	710308790	17300	17300	17300	17300	0
112	20231221	183800	710308790	17300	17300	17300	17300	0
113	20231221	183700	710308790	17300	17300	17300	17300	0
114	20231221	183600	710308790	17300	17300	17300	17300	0
115	20231221	183500	710308790	17300	17300	17300	17300	0
116	20231221	183400	710308790	17300	17300	17300	17300	0
117	20231221	183300	710308790	17300	17300	17300	17300	0
118	20231221	183200	710308790	17300	17300	17300	17300	0
119	20231221	183100	710308790	17300	17300	17300	17300	0
120	20231221	183000	710308790	17300	17300	17300	17300	0
121	20231221	182900	710308790	17300	17300	17300	17300	0
122	20231221	182800	710308790	17300	17300	17300	17300	1868
123	20231221	182700	710308790	17300	17300	17300	17300	0
124	20231221	182600	710308790	17300	17300	17300	17300	0
125	20231221	182500	710308790	17300	17300	17300	17300	0
126	20231221	182400	710308790	17300	17300	17300	17300	0
127	20231221	182300	710308790	17300	17300	17300	17300	0
128	20231221	182200	710308790	17300	17300	17300	17300	0
129	20231221	182100	710308790	17300	17300	17300	17300	0
130	20231221	182000	710308790	17300	17300	17300	17300	0
131	20231221	181900	710308790	17300	17300	17300	17300	0
132	20231221	181800	710308790	17300	17300	17300	17300	0
133	20231221	181700	710308790	17300	17300	17300	17300	0
134	20231221	181600	710308790	17300	17300	17300	17300	0
135	20231221	181500	710308790	17300	17300	17300	17300	0
136	20231221	181400	710308790	17300	17300	17300	17300	0
137	20231221	181300	710308790	17300	17300	17300	17300	0
138	20231221	181200	710308790	17300	17300	17300	17300	0
139	20231221	181100	710308790	17300	17300	17300	17300	0
140	20231221	181000	710308790	17300	17300	17300	17300	0
141	20231221	180900	710308790	17300	17300	17300	17300	0
142	20231221	180800	710308790	17300	17300	17300	17300	0
143	20231221	180700	710308790	17300	17300	17300	17300	0
144	20231221	180600	710308790	17300	17300	17300	17300	0
145	20231221	180500	710308790	17300	17300	17300	17300	0
146	20231221	180400	710308790	17300	17300	17300	17300	0
147	20231221	180300	710308790	17300	17300	17300	17300	0
148	20231221	180200	710308790	17300	17300	17300	17300	0
149	20231221	180100	710308790	17300	17300	17300	17300	0
150	20231221	180000	710308790	17300	17300	17300	17300	0
151	20231221	175900	710308790	17300	17300	17300	17300	0
152	20231221	175800	710308790	17300	17300	17300	17300	1868
153	20231221	175700	710308790	17300	17300	17300	17300	0
154	20231221	175600	710308790	17300	17300	17300	17300	0
155	20231221	175500	710308790	17300	17300	17300	17300	0
156	20231221	175400	710308790	17300	17300	17300	17300	0
157	20231221	175300	710308790	17300	17300	17300	17300	0
158	20231221	175200	710308790	17300	17300	17300	17300	0
159	20231221	175100	710308790	17300	17300	17300	17300	0
160	20231221	175000	710308790	17300	17300	17300	17300	0
161	20231221	174900	710308790	17300	17300	17300	17300	0
162	20231221	174800	710308790	17300	17300	17300	17300	0
163	20231221	174700	710308790	17300	17300	17300	17300	0
164	20231221	174600	710308790	17300	17300	17300	17300	0
165	20231221	174500	710308790	17300	17300	17300	17300	0
166	20231221	174400	710308790	17300	17300	17300	17300	0
167	20231221	174300	710308790	17300	17300	17300	17300	0
168	20231221	174200	710308790	17300	17300	17300	17300	0
169	20231221	174100	710308790	17300	17300	17300	17300	0
170	20231221	174000	710308790	17300	17300	17300	17300	0
171	20231221	173900	710308790	17300	17300	17300	17300	0
172	20231221	173800	710308790	17300	17300	17300	17300	0
173	20231221	173700	710308790	17300	17300	17300	17300	0
174	20231221	173600	710308790	17300	17300	17300	17300	0
175	20231221	173500	710308790	17300	17300	17300	17300	0
176	20231221	173400	710308790	17300	17300	17300	17300	0
177	20231221	173300	710308790	17300	17300	17300	17300	0
178	20231221	173200	710308790	17300	17300	17300	17300	0
179	20231221	173100	710308790	17300	17300	17300	17300	0
180	20231221	173000	710308790	17300	17300	17300	17300	0
181	20231221	172900	710308790	17300	17300	17300	17300	0
182	20231221	172800	710308790	17300	17300	17300	17300	1868
183	20231221	172700	710308790	17300	17300	17300	17300	0
184	20231221	172600	710308790	17300	17300	17300	17300	0
185	20231221	172500	710308790	17300	17300	17300	17300	0
186	20231221	172400	710308790	17300	17300	17300	17300	0
187	20231221	172300	710308790	17300	17300	17300	17300	0
188	20231221	172200	710308790	17300	17300	17300	17300	0
189	20231221	172100	710308790	17300	17300	17300	17300	0
190	20231221	172000	710308790	17300	17300	17300	17300	0
191	20231221	171900	710308790	17300	17300	17300	17300	0
192	20231221	171800	710308790	17300	17300	17300	17300	0
193	20231221	171700	710308790	17300	17300	17300	17300	0
194	20231221	171600	710308790	17300	17300	17300	17300	0
195	20231221	171500	710308790	17300	17300	17300	17300	0
196	20231221	171400	710308790	17300	17300	17300	17300	0
197	20231221	171300	710308790	17300	17300	17300	17300	0
198	20231221	171200	710308790	17300	17300	17300	17300	0
199	20231221	171100	710308790	17300	17300	17300	17300	0
200	20231221	171000	710308790	17300	17300	17300	17300	0
201	20231221	170900	710308790	17300	17300	17300	17300	0
202	20231221	170800	710308790	17300	17300	17300	17300	0
203	20231221	170700	710308790	17300	17300	17300	17300	0
204	20231221	170600	710308790	17300	17300	17300	17300	0
205	20231221	170500	710308790	17300	17300	17300	17300	0
206	20231221	170400	710308790	17300	17300	17300	17300	0
207	20231221	170300	710308790	17300	17300	17300	17300	0
208	20231221	170200	710308790	17300	17300	17300	17300	0
209	20231221	170100	710308790	17300	17300	17300	17300	0
210	20231221	170000	710308790	17300	17300	17300	17300	0
211	20231221	165900	710308790	17300	17300	17300	17300	0
212	20231221	165800	710308790	17300	17300	17300	17300	1868
213	20231221	165700	710308790	17300	17300	17300	17300	0
214	20231221	165600	710308790	17300	17300	17300	17300	0
215	20231221	165500	710308790	17300	17300	17300	17300	0
216	20231221	165400	710308790	17300	17300	17300	17300	0
217	20231221	165300	710308790	17300	17300	17300	17300	0
218	20231221	165200	710308790	17300	17300	17300	17300	0
219	20231221	165100	710308790	17300	17300	17300	17300	0
220	20231221	165000	710308790	17300	17300	17300	17300	0
221	20231221	164900	710308790	17300	17300	17300	17300	0
222	20231221	164800	710308790	17300	17300	17300	17300	0
223	20231221	164700	710308790	17300	17300	17300	17300	0
224	20231221	164600	710308790	17300	17300	17300	17300	0
225	20231221	164500	710308790	17300	17300	17300	17300	0
226	20231221	164400	710308790	17300	17300	17300	17300	0
227	20231221	164300	710308790	17300	17300	17300	17300	0
228	20231221	164200	710308790	17300	17300	17300	17300	0
229	20231221	164100	710308790	17300	17300	17300	17300	0
230	20231221	164000	710308790	17300	17300	17300	17300	0
231	20231221	163900	710308790	17300	17300	17300	17300	0
232	20231221	163800	710308790	17300	17300	17300	17300	0
233	20231221	163700	710308790	17300	17300	17300	17300	0
234	20231221	163600	710308790	17300	17300	17300	17300	0
235	20231221	163500	710308790	17300	17300	17300	17300	0
236	20231221	163400	710308790	17300	17300	17300	17300	0
237	20231221	163300	710308790	17300	17300	17300	17300	0
238	20231221	163200	710308790	17300	17300	17300	17300	0
239	20231221	163100	710308790	17300	17300	17300	17300	0
240	20231221	163000	710308790	17300	17300	17300	17300	0
241	20231221	162900	710308790	17300	17300	17300	17300	0
242	20231221	162800	710308790	17300	17300	17300	17300	1868
243	20231221	162700	710308790	17300	17300	17300	17300	0
244	20231221	162600	710308790	17300	17300	17300	17300	0
245	20231221	162500	710308790	17300	17300	17300	17300	0
246	20231221	162400	710308790	17300	17300	17300	17300	0
247	20231221	162300	710308790	17300	17300	17300	17300	0
248	20231221	162200	710308790	17300	17300	17300	17300	0
249	20231221	162100	710308790	17300	17300	17300	17300	0
250	20231221	162000	710308790	17300	17300	17300	17300	0
251	20231221	161900	710308790	17300	17300	17300	17300	0
252	20231221	161800	710308790	17300	17300	17300	17300	0
253	20231221	161700	710308790	17300	17300	17300	17300	0
254	20231221	161600	710308790	17300	17300	17300	17300	0
255	20231221	161500	710308790	17300	17300	17300	17300	0
256	20231221	161400	710308790	17300	17300	17300	17300	0
257	20231221	161300	710308790	17300	17300	17300	17300	0
258	20231221	161200	710308790	17300	17300	17300	17300	0
259	20231221	161100	710308790	17300	17300	17300	17300	0
260	20231221	161000	710308790	17300	17300	17300	17300	0
261	20231221	160900	710308790	17300	17300	17300	17300	0
262	20231221	160800	710308790	17300	17300	17300	17300	0
263	20231221	160700	710308790	17300	17300	17300	17300	0
264	20231221	160600	710308790	17300	17300	17300	17300	0
265	20231221	160500	710308790	17300	17300	17300	17300	0
266	20231221	160400	710308790	17300	17300	17300	17300	0
267	20231221	160300	710308790	17300	17300	17300	17300	0
268	20231221	160200	710308790	17300	17300	17300	17300	0
269	20231221	160100	710308790	17300	17300	17300	17300	0
270	20231221	160000	710308790	17300	17300	17300	17300	0
271	20231221	155900	710308790	17300	17300	17300	17300	0
272	20231221	155800	710308790	17300	17300	17300	17300	1868
273	20231221	155700	710308790	17300	17300	17300	17300	0
274	20231221	155600	710308790	17300	17300	17300	17300	0
275	20231221	155500	710308790	17300	17300	17300	17300	0
276	20231221	155400	710308790	17300	17300	17300	17300	0
277	20231221	155300	710308790	17300	17300	17300	17300	0
278	20231221	155200	710308790	17300	17300	17300	17300	0
279	20231221	155100	710308790	17300	17300	17300	17300	0
280	20231221	155000	710308790	17300	17300	17300	17300	0
281	20231221	154900	710308790	17300	17300	17300	17300	0
282	20231221	154800	710308790	17300	17300	17300	17300	0
283	20231221	154700	710308790	17300	17300	17300	17300	0
284	20231221	154600	710308790	17300	17300	17300	17300	0
285	20231221	154500	710308790	17300	17300	17300	17300	0
286	20231221	154400	710308790	17300	17300	17300	17300	0
287	20231221	154300	710308790	17300	17300	17300	17300	0
288	20231221	154200	710308790	17300	17300	17300	17300	0
289	20231221	154100	710308790	17300	17300	17300	17300	0
290	20231221	154000	710308790	17300	17300	17300	17300	0
291	20231221	153900	710308790	17300	17300	17300	17300	0
292	20231221	153800	710308790	17300	17300	17300	17300	0
293	20231221	153700	710308790	17300	17300	17300	17300	0
294	20231221	153600	710308790	17300	17300	17300	17300	0
295	20231221	153500	710308790	17300	17300	17300	17300	0
296	20231221	153400	710308790	17300	17300	17300	17300	0
297	20231221	153300	710308790	17300	17300	17300	17300	0
298	20231221	153200	710308790	17300	17300	17300	17300	0
299	20231221	153100	710308790	17300	17300	17300	17300	0
300	20231221	153000	710308790	17300	17300	17300	17300	1868
301	20231221	152900	677992390	17360	17360	17360	17360	0
302	20231221	152800	677992390	17360	17360	17360	17360	0
303	20231221	152700	677992390	17360	17360	17360	17360	0
304	20231221	152600	677992390	17360	17360	17360	17360	0
305	20231221	152500	677992390	17360	17360	17360	17360	0
306	20231221	152400	677992390	17360	17360	17360	17360	0
307	20231221	152300	677992390	17360	17360	17360	17360	0
308	20231221	152200	677992390	17360	17360	17360	17360	0
309	20231221	152100	677992390	17360	17360	17360	17360	0
310	20231221	152000	677992390	17360	17360	17360	17360	0
311	20231221	151900	677992390	17360	17360	17360	17360	153
312	20231221	151800	675336310	17360	17380	17380	17360	227
313	20231221	151700	671395310	17380	17370	17380	17370	41
314	20231221	151600	670683090	17370	17370	17370	17370	2
315	20231221	151500	670648350	17360	17370	17370	17360	10
316	20231221	151400	670474680	17370	17330	17370	17330	348
317	20231221	151300	664436990	17340	17340	17340	17340	125
318	20231221	151200	662269490	17350	17350	17350	17340	472
319	20231221	151100	654084700	17350	17360	17360	17350	189
320	20231221	151000	650805530	17360	17360	17370	17360	127
321	20231221	150900	648600790	17370	17370	17370	17370	58
322	20231221	150800	647593330	17370	17390	17390	17370	248
323	20231221	150700	643283770	17390	17400	17400	17390	62
324	20231221	150600	642204980	17410	17400	17410	17400	22
325	20231221	150500	641821970	17390	17400	17400	17390	167
326	20231221	150400	638917700	17400	17410	17410	17400	42
327	20231221	150300	638186870	17430	17420	17430	17420	8
328	20231221	150200	638047440	17430	17420	17430	17410	104
329	20231221	150100	636236730	17420	17420	17440	17420	202
330	20231221	150000	632717870	17430	17440	17440	17430	340
331	20231221	145900	626788740	17450	17440	17450	17440	9
332	20231221	145800	626631770	17440	17450	17450	17440	21
333	20231221	145700	626265330	17450	17430	17450	17420	242
334	20231221	145600	622046740	17420	17420	17430	17420	25
335	20231221	145500	621611230	17430	17420	17430	17420	15
336	20231221	145400	621349850	17420	17430	17430	17420	12
337	20231221	145300	621140710	17430	17430	17430	17430	102
338	20231221	145200	619362850	17440	17430	17440	17430	10
339	20231221	145100	619188540	17430	17470	17470	17430	2
340	20231221	145000	619153640	17420	17420	17420	17420	1
341	20231221	144900	619136220	17490	17500	17500	17490	12
342	20231221	144800	618926240	17400	17420	17500	17400	2147
343	20231221	144700	581423750	17440	17430	17440	17400	2556
344	20231221	144600	536925230	17430	17430	17440	17430	21
345	20231221	144500	536559190	17430	17430	17430	17430	36
346	20231221	144400	535931710	17430	17430	17430	17430	14
347	20231221	144300	535687690	17430	17430	17430	17430	11
348	20231221	144200	535495960	17430	17440	17440	17430	20
349	20231221	144100	535147350	17440	17430	17440	17420	15
350	20231221	144000	534885900	17440	17430	17440	17430	96
351	20231221	143900	533212350	17430	17480	17480	17430	1470
352	20231221	143800	507551070	17480	17480	17480	17480	45
353	20231221	143700	506764470	17480	17480	17480	17480	22
354	20231221	143600	506379910	17480	17480	17480	17480	2
355	20231221	143500	506344950	17480	17480	17480	17480	4
356	20231221	143400	506275030	17480	17480	17480	17470	89
357	20231221	143300	504719500	17480	17480	17480	17480	118
358	20231221	143200	502656860	17480	17480	17480	17480	42
359	20231221	143100	501922700	17490	17490	17490	17480	366
360	20231221	143000	495522200	17500	17490	17500	17490	8
361	20231221	142900	495382270	17490	17490	17500	17490	14
362	20231221	142800	495137400	17490	17490	17500	17490	38
363	20231221	142700	494472480	17490	17490	17490	17490	6
364	20231221	142600	494367540	17490	17490	17490	17490	6
365	20231221	142500	494262600	17490	17490	17490	17490	13
366	20231221	142400	494035230	17490	17490	17490	17490	16
367	20231221	142300	493755390	17490	17490	17490	17490	8
368	20231221	142200	493615470	17490	17490	17500	17490	214
369	20231221	142100	489870610	17490	17490	17490	17490	13
370	20231221	142000	489643240	17490	17490	17490	17490	3
371	20231221	141900	489590770	17490	17490	17490	17490	12
372	20231221	141800	489380890	17490	17490	17490	17490	23
373	20231221	141700	488978620	17490	17490	17490	17490	4
374	20231221	141600	488908660	17490	17490	17490	17490	5
375	20231221	141500	488821210	17490	17490	17500	17490	4
376	20231221	141400	488751230	17490	17490	17490	17490	17
377	20231221	141300	488453900	17490	17490	17490	17490	5
378	20231221	141200	488366450	17490	17500	17500	17490	461
379	20231221	141100	480299010	17490	17490	17490	17490	11
380	20231221	141000	480106620	17490	17490	17490	17490	22
381	20231221	140900	479721840	17490	17490	17500	17490	314
382	20231221	140800	474226890	17490	17490	17490	17490	17
383	20231221	140700	473929560	17490	17490	17490	17490	21
384	20231221	140600	473562270	17490	17490	17490	17490	6
385	20231221	140500	473457330	17490	17490	17490	17490	3
386	20231221	140400	473404860	17490	17490	17490	17490	9
387	20231221	140300	473247450	17490	17490	17490	17490	21
388	20231221	140200	472880160	17490	17490	17490	17490	3
389	20231221	140100	472827690	17490	17490	17500	17490	6
390	20231221	140000	472722740	17490	17490	17500	17490	29
391	20231221	135900	472215510	17490	17490	17490	17490	13
392	20231221	135800	471988140	17490	17490	17490	17490	4
393	20231221	135700	471918180	17490	17490	17490	17490	10
394	20231221	135600	471743280	17490	17490	17490	17490	5
395	20231221	135500	471655830	17490	17490	17490	17490	12
396	20231221	135400	471445950	17500	17490	17500	17490	4
397	20231221	135300	471375980	17490	17490	17490	17490	4
398	20231221	135200	471306020	17490	17490	17490	17490	15
399	20231221	135100	471043670	17490	17490	17490	17490	5
400	20231221	135000	470956220	17480	17490	17490	17480	206
401	20231221	134900	467354390	17490	17490	17490	17490	5
402	20231221	134800	467266940	17490	17490	17490	17490	11
403	20231221	134700	467074550	17500	17490	17500	17490	10
404	20231221	134600	466899630	17490	17490	17490	17490	61
405	20231221	134500	465832740	17500	17500	17500	17500	3
406	20231221	134400	465780240	17500	17480	17500	17480	1504
407	20231221	134300	439461410	17490	17480	17490	17480	3
408	20231221	134200	439408960	17480	17480	17490	17480	42
409	20231221	134100	438674780	17490	17480	17490	17480	8
410	20231221	134000	438534930	17480	17480	17480	17470	44
411	20231221	133900	437766030	17480	17480	17480	17480	507
412	20231221	133800	428903670	17480	17480	17480	17480	19
413	20231221	133700	428571550	17490	17490	17490	17480	131
414	20231221	133600	426280520	17490	17480	17490	17480	27
415	20231221	133500	425808510	17480	17480	17480	17480	122
416	20231221	133400	423675950	17490	17490	17490	17490	22
417	20231221	133300	423291170	17490	17490	17490	17490	111
418	20231221	133200	421349780	17490	17490	17490	17490	21
419	20231221	133100	420982490	17490	17490	17490	17490	43
420	20231221	133000	420230420	17490	17490	17500	17490	11
421	20231221	132900	420037990	17490	17490	17490	17490	21
422	20231221	132800	419670700	17490	17490	17490	17490	10
423	20231221	132700	419495800	17480	17480	17480	17480	4
424	20231221	132600	419425880	17480	17480	17480	17480	106
425	20231221	132500	417573000	17480	17490	17490	17480	51
426	20231221	132400	416681100	17490	17490	17490	17490	5
427	20231221	132300	416593650	17490	17490	17490	17490	6
428	20231221	132200	416488710	17490	17490	17490	17490	12
429	20231221	132100	416278830	17490	17490	17490	17490	27
430	20231221	132000	415806600	17490	17490	17490	17490	47
431	20231221	131900	414984570	17490	17490	17490	17490	6
432	20231221	131800	414879630	17490	17490	17490	17490	404
433	20231221	131700	407813670	17490	17490	17490	17490	73
434	20231221	131600	406536900	17490	17490	17490	17490	133
435	20231221	131500	404210730	17490	17500	17500	17490	209
436	20231221	131400	400554500	17490	17490	17490	17490	14
437	20231221	131300	400309640	17500	17500	17500	17500	11
438	20231221	131200	400117140	17500	17500	17500	17500	1
439	20231221	131100	400099640	17490	17490	17490	17490	0
440	20231221	131000	400099640	17490	17490	17490	17490	24
441	20231221	130900	399679880	17500	17500	17500	17500	7
442	20231221	130800	399557380	17490	17490	17490	17490	0
443	20231221	130700	399557380	17490	17490	17490	17490	4
444	20231221	130600	399487420	17490	17490	17490	17490	16
445	20231221	130500	399207580	17490	17490	17490	17490	0
446	20231221	130400	399207580	17490	17490	17490	17490	3
447	20231221	130300	399155110	17490	17490	17490	17490	30
448	20231221	130200	398630410	17490	17490	17490	17490	10
449	20231221	130100	398455510	17500	17500	17500	17500	0
450	20231221	130000	398455510	17500	17500	17500	17500	3
451	20231221	125900	398403010	17490	17510	17510	17490	17
452	20231221	125800	398105660	17510	17510	17510	17510	37
453	20231221	125700	397457790	17510	17510	17510	17510	38
454	20231221	125600	396792410	17510	17500	17510	17500	178
455	20231221	125500	393676780	17500	17490	17500	17490	28
456	20231221	125400	393187050	17490	17490	17490	17490	5
457	20231221	125300	393099600	17500	17500	17500	17500	0
458	20231221	125200	393099600	17500	17500	17500	17500	53
459	20231221	125100	392172100	17500	17500	17500	17500	36
460	20231221	125000	391542100	17500	17500	17500	17500	20
461	20231221	124900	391192100	17500	17500	17500	17500	46
462	20231221	124800	390387100	17500	17490	17500	17490	366
463	20231221	124700	383983180	17490	17490	17490	17490	18
464	20231221	124600	383668360	17500	17500	17500	17500	0
465	20231221	124500	383668360	17500	17500	17500	17500	3
466	20231221	124400	383615860	17490	17490	17490	17490	30
467	20231221	124300	383091160	17490	17490	17490	17490	16
468	20231221	124200	382811320	17490	17490	17490	17490	12
469	20231221	124100	382601440	17490	17490	17490	17490	3
470	20231221	124000	382548970	17500	17500	17500	17500	20
471	20231221	123900	382198970	17500	17500	17500	17500	57
472	20231221	123800	381201470	17500	17500	17500	17500	18
473	20231221	123700	380886470	17500	17500	17500	17500	47
474	20231221	123600	380063970	17500	17500	17500	17500	33
475	20231221	123500	379486470	17500	17500	17500	17500	30
476	20231221	123400	378961470	17500	17500	17500	17500	37
477	20231221	123300	378313970	17500	17500	17500	17500	31
478	20231221	123200	377771470	17500	17500	17510	17500	48
479	20231221	123100	376931420	17510	17510	17510	17510	26
480	20231221	123000	376476160	17510	17500	17510	17500	1009
481	20231221	122900	358817970	17490	17490	17490	17490	0
482	20231221	122800	358817970	17490	17480	17490	17480	19
483	20231221	122700	358485790	17490	17490	17490	17490	0
484	20231221	122600	358485790	17490	17490	17490	17490	2
485	20231221	122500	358450810	17480	17500	17500	17480	11
486	20231221	122400	358258510	17500	17490	17500	17490	49
487	20231221	122300	357401320	17490	17490	17490	17490	0
488	20231221	122200	357401320	17490	17490	17490	17490	3
489	20231221	122100	357348850	17480	17480	17480	17480	51
490	20231221	122000	356457370	17480	17480	17480	17480	4
491	20231221	121900	356387450	17480	17480	17480	17480	177
492	20231221	121800	353293490	17480	17480	17480	17480	28
493	20231221	121700	352804050	17480	17480	17480	17480	21
494	20231221	121600	352436970	17480	17480	17480	17480	50
495	20231221	121500	351562970	17480	17490	17490	17480	58
496	20231221	121400	350549100	17490	17490	17490	17490	88
497	20231221	121300	349009980	17490	17490	17490	17490	23
498	20231221	121200	348607710	17490	17490	17490	17490	40
499	20231221	121100	347908110	17490	17490	17490	17490	4
500	20231221	121000	347838150	17490	17490	17490	17490	0
501	20231221	120900	347838150	17490	17490	17490	17490	26
502	20231221	120800	347383410	17500	17500	17500	17500	0
503	20231221	120700	347383410	17500	17500	17500	17500	95
504	20231221	120600	345720910	17490	17490	17490	17490	28
505	20231221	120500	345231190	17490	17490	17490	17490	16
506	20231221	120400	344951350	17490	17490	17490	17490	0
507	20231221	120300	344951350	17490	17490	17490	17490	5
508	20231221	120200	344863900	17490	17490	17490	17490	104
509	20231221	120100	343044940	17490	17490	17490	17490	27
510	20231221	120000	342572710	17490	17500	17500	17490	43
511	20231221	115900	341820610	17490	17490	17490	17490	675
512	20231221	115800	330014860	17490	17490	17490	17490	11
513	20231221	115700	329822470	17490	17490	17490	17490	5
514	20231221	115600	329735020	17500	17500	17500	17500	46
515	20231221	115500	328930020	17500	17500	17500	17500	61
516	20231221	115400	327862520	17500	17500	17500	17500	51
517	20231221	115300	326970020	17500	17500	17500	17500	31
518	20231221	115200	326427520	17500	17500	17500	17500	25
519	20231221	115100	325990020	17500	17500	17500	17500	153
520	20231221	115000	323312520	17500	17500	17500	17500	29
521	20231221	114900	322805020	17500	17500	17500	17500	37
522	20231221	114800	322157520	17500	17510	17510	17500	20
523	20231221	114700	321807430	17510	17500	17510	17500	109
524	20231221	114600	319898940	17500	17500	17500	17500	54
525	20231221	114500	318953940	17510	17510	17510	17510	3
526	20231221	114400	318901410	17500	17500	17500	17500	30
527	20231221	114300	318376410	17500	17500	17500	17500	61
528	20231221	114200	317308910	17510	17510	17510	17510	59
529	20231221	114100	316275820	17510	17510	17510	17510	27
530	20231221	114000	315803050	17510	17510	17510	17510	27
531	20231221	113900	315330280	17540	17510	17540	17510	78
532	20231221	113800	313963910	17540	17520	17540	17520	26
533	20231221	113700	313508340	17530	17510	17530	17510	77
534	20231221	113600	312159860	17510	17500	17510	17500	56
535	20231221	113500	311179760	17520	17520	17520	17520	0
536	20231221	113400	311179760	17520	17520	17520	17500	329
537	20231221	113300	305421580	17520	17530	17530	17520	144
538	20231221	113200	302898590	17530	17530	17530	17530	30
539	20231221	113100	302372690	17530	17530	17530	17530	42
540	20231221	113000	301636430	17530	17540	17540	17530	33
541	20231221	112900	301057910	17530	17530	17530	17520	64
542	20231221	112800	299936210	17530	17520	17540	17520	88
543	20231221	112700	298393290	17530	17530	17530	17530	70
544	20231221	112600	297166190	17530	17520	17540	17520	41
545	20231221	112500	296447550	17530	17520	17530	17520	24
546	20231221	112400	296027060	17520	17500	17520	17500	145
547	20231221	112300	293488000	17500	17500	17500	17500	22
548	20231221	112200	293103000	17510	17510	17510	17500	36
549	20231221	112100	292472670	17510	17490	17510	17490	518
550	20231221	112000	283407710	17490	17490	17490	17490	28
551	20231221	111900	282917990	17490	17490	17490	17490	8
552	20231221	111800	282778070	17490	17490	17490	17490	5
553	20231221	111700	282690620	17490	17490	17490	17490	0
554	20231221	111600	282690620	17490	17490	17490	17490	4
555	20231221	111500	282620660	17490	17500	17500	17490	28
556	20231221	111400	282130710	17500	17510	17510	17500	43
557	20231221	111300	281377820	17510	17500	17510	17500	39
558	20231221	111200	280695190	17500	17500	17530	17500	41
559	20231221	111100	279977480	17500	17500	17500	17500	73
560	20231221	111000	278699980	17500	17450	17500	17450	23
561	20231221	110900	278297680	17450	17500	17500	17450	1054
562	20231221	110800	259880730	17530	17500	17530	17500	102
563	20231221	110700	258094270	17480	17510	17510	17470	649
564	20231221	110600	246747910	17500	17520	17520	17500	179
565	20231221	110500	243614400	17510	17500	17510	17500	50
566	20231221	110400	242739290	17500	17510	17510	17500	66
567	20231221	110300	241584080	17520	17540	17570	17520	221
568	20231221	110200	237707610	17530	17530	17530	17530	31
569	20231221	110100	237164180	17520	17480	17520	17480	410
570	20231221	110000	229987080	17500	17500	17520	17490	59
571	20231221	105900	228954920	17500	17500	17500	17500	23
572	20231221	105800	228552420	17500	17500	17500	17500	47
573	20231221	105700	227729920	17500	17500	17500	17490	29
574	20231221	105600	227222470	17500	17500	17500	17500	33
575	20231221	105500	226644970	17490	17510	17510	17490	765
576	20231221	105400	213261160	17500	17550	17580	17500	286
577	20231221	105300	208252170	17570	17620	17620	17540	1397
578	20231221	105200	183690510	17600	17630	17630	17600	242
579	20231221	105100	179429040	17610	17610	17610	17610	31
580	20231221	105000	178883130	17610	17600	17610	17600	42
581	20231221	104900	178143720	17610	17610	17610	17610	26
582	20231221	104800	177685860	17610	17620	17620	17600	58
583	20231221	104700	176664760	17670	17670	17670	17670	0
584	20231221	104600	176664760	17670	17670	17670	17670	0
585	20231221	104500	176664760	17670	17670	17670	17670	198
586	20231221	104400	173166100	17590	17610	17610	17590	211
587	20231221	104300	169453430	17600	17610	17610	17600	11
588	20231221	104200	169259820	17610	17610	17610	17600	10
589	20231221	104100	169083760	17600	17600	17600	17600	0
590	20231221	104000	169083760	17600	17600	17600	17600	0
591	20231221	103900	169083760	17600	17600	17600	17600	3
592	20231221	103800	169030960	17600	17650	17650	17600	744
593	20231221	103700	155929770	17640	17640	17640	17640	0
594	20231221	103600	155929770	17640	17640	17640	17640	0
595	20231221	103500	155929770	17640	17640	17640	17640	15
596	20231221	103400	155665170	17720	17720	17720	17720	0
597	20231221	103300	155665170	17720	17720	17720	17720	2
598	20231221	103200	155629730	17730	17730	17730	17730	4
599	20231221	103100	155558810	17640	17640	17640	17640	30
600	20231221	103000	155029610	17640	17740	17740	17640	513
601	20231221	102900	145967110	17710	17740	17740	17710	438
602	20231221	102800	138205710	17750	17750	17750	17750	11
603	20231221	102700	138010460	17730	17730	17730	17730	0
604	20231221	102600	138010460	17730	17760	17760	17730	20
605	20231221	102500	137655560	17760	17760	17760	17760	154
606	20231221	102400	134920520	17760	17760	17760	17760	2
607	20231221	102300	134885000	17760	17760	17760	17760	12
608	20231221	102200	134671880	17750	17740	17760	17740	6
609	20231221	102100	134565400	17750	17730	17750	17730	201
610	20231221	102000	130997670	17730	17730	17730	17730	10
611	20231221	101900	130820370	17730	17730	17730	17730	14
612	20231221	101800	130572150	17730	17730	17730	17730	2
613	20231221	101700	130536690	17730	17720	17730	17720	9
614	20231221	101600	130377200	17720	17710	17720	17710	2
615	20231221	101500	130341770	17710	17850	17850	17700	1211
616	20231221	101400	108893600	17740	17800	17800	17730	269
617	20231221	101300	104113260	17820	17800	17820	17800	5
618	20231221	101200	104024240	17800	17820	17820	17800	387
619	20231221	101100	97132480	17830	17860	17860	17830	429
620	20231221	101000	89479050	17860	17870	17870	17860	115
621	20231221	100900	87424810	17870	17880	17880	17870	259
622	20231221	100800	82793940	17900	17900	17900	17900	1
623	20231221	100700	82776040	17920	17880	17920	17880	6
624	20231221	100600	82668630	17880	17890	17910	17880	30
625	20231221	100500	82131950	17880	17890	17890	17880	108
626	20231221	100400	80200070	17890	17890	17890	17890	2
627	20231221	100300	80164290	17890	17890	17890	17890	5
628	20231221	100200	80074840	17890	17890	17890	17890	9
629	20231221	100100	79913830	17910	17910	17910	17910	1
630	20231221	100000	79895920	17920	17910	17920	17910	9
631	20231221	095900	79734680	17910	17910	17910	17910	0
632	20231221	095800	79734680	17910	17910	17910	17910	15
633	20231221	095700	79466030	17880	17880	17880	17880	1
634	20231221	095600	79448150	17870	17870	17870	17870	6
635	20231221	095500	79340930	17870	17870	17870	17860	58
636	20231221	095400	78304970	17870	17870	17870	17870	3
637	20231221	095300	78251360	17860	17860	17860	17860	5
638	20231221	095200	78162060	17860	17860	17860	17860	3
639	20231221	095100	78108480	17850	17850	17850	17850	0
640	20231221	095000	78108480	17850	17890	17890	17850	272
641	20231221	094900	73246600	17890	17890	17890	17890	40
642	20231221	094800	72531000	17890	17890	17890	17880	268
643	20231221	094700	67739080	17890	17890	17890	17890	0
644	20231221	094600	67739080	17890	17880	17890	17880	6
645	20231221	094500	67631750	17920	17910	17920	17910	8
646	20231221	094400	67488420	17920	17920	17920	17920	6
647	20231221	094300	67380900	17930	17880	17930	17880	6
648	20231221	094200	67273570	17890	17890	17890	17890	0
649	20231221	094100	67273570	17890	17910	17910	17890	662
650	20231221	094000	55424480	17910	17910	17930	17910	18
651	20231221	093900	55102000	17910	17910	17910	17900	57
652	20231221	093800	54081640	17890	17890	17890	17890	0
653	20231221	093700	54081640	17890	17900	17900	17890	20
654	20231221	093600	53723830	17880	17880	17880	17880	0
655	20231221	093500	53723830	17880	18000	18000	17880	23
656	20231221	093400	53311150	18010	18010	18010	18010	1
657	20231221	093300	53293140	18010	18010	18010	18010	0
658	20231221	093200	53293140	18010	18010	18010	18010	0
659	20231221	093100	53293140	18010	18010	18010	18010	0
660	20231221	093000	53293140	18010	17900	18010	17870	215
661	20231221	092900	49444530	17900	17900	17900	17900	0
662	20231221	092800	49444530	17900	17900	17900	17900	90
663	20231221	092700	47833530	18010	18010	18010	18010	6
664	20231221	092600	47725470	17900	17900	17900	17900	0
665	20231221	092500	47725470	17900	17900	17900	17900	55
666	20231221	092400	46740970	17900	17900	17900	17900	0
667	20231221	092300	46740970	17900	17900	17900	17850	221
668	20231221	092200	42785370	17900	17850	17900	17850	583
669	20231221	092100	32349770	17850	17850	17850	17850	142
670	20231221	092000	29815070	17820	17840	17840	17820	110
671	20231221	091900	27853480	17890	17840	17900	17840	42
672	20231221	091800	27103470	17840	17840	17840	17840	32
673	20231221	091700	26532590	17840	17900	17900	17840	226
674	20231221	091600	22489010	17900	17920	17920	17900	150
675	20231221	091500	19802100	17920	17950	17950	17920	70
676	20231221	091400	18547640	17920	17930	17930	17920	118
677	20231221	091300	16432500	18000	18000	18000	18000	11
678	20231221	091200	16234500	18000	18000	18000	18000	0
679	20231221	091100	16234500	18000	18000	18000	18000	1
680	20231221	091000	16216500	18000	18000	18000	18000	0
681	20231221	090900	16216500	18000	18000	18000	18000	20
682	20231221	090800	15856500	18000	18000	18000	18000	0
683	20231221	090700	15856500	18000	18000	18000	18000	32
684	20231221	090600	15280500	18000	18000	18000	18000	0
685	20231221	090500	15280500	18000	18000	18000	18000	1
686	20231221	090400	15262500	18000	17920	18000	17920	2
687	20231221	090300	15226580	18020	18010	18020	18010	50
688	20231221	090200	14325680	18020	18020	18020	18020	13
689	20231221	090100	14091420	17900	17910	17910	17870	413
690	20231221	090000	6704410	18000	18030	18030	18000	372