KissMeData/099750/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200200	449531060	18830	18830	18830	18830	456
3	20231221	200100	449531060	18830	18830	18830	18830	0
4	20231221	200000	449531060	18830	18830	18830	18830	0
5	20231221	195900	449531060	18830	18830	18830	18830	0
6	20231221	195800	449531060	18830	18830	18830	18830	0
7	20231221	195700	449531060	18830	18830	18830	18830	0
8	20231221	195600	449531060	18830	18830	18830	18830	0
9	20231221	195500	449531060	18830	18830	18830	18830	0
10	20231221	195400	449531060	18830	18830	18830	18830	0
11	20231221	195300	449531060	18830	18830	18830	18830	0
12	20231221	195200	449531060	18830	18830	18830	18830	0
13	20231221	195100	449531060	18830	18830	18830	18830	0
14	20231221	195000	449531060	18830	18830	18830	18830	0
15	20231221	194900	449531060	18830	18830	18830	18830	0
16	20231221	194800	449531060	18830	18830	18830	18830	0
17	20231221	194700	449531060	18830	18830	18830	18830	0
18	20231221	194600	449531060	18830	18830	18830	18830	0
19	20231221	194500	449531060	18830	18830	18830	18830	0
20	20231221	194400	449531060	18830	18830	18830	18830	0
21	20231221	194300	449531060	18830	18830	18830	18830	0
22	20231221	194200	449531060	18830	18830	18830	18830	0
23	20231221	194100	449531060	18830	18830	18830	18830	0
24	20231221	194000	449531060	18830	18830	18830	18830	0
25	20231221	193900	449531060	18830	18830	18830	18830	0
26	20231221	193800	449531060	18830	18830	18830	18830	0
27	20231221	193700	449531060	18830	18830	18830	18830	0
28	20231221	193600	449531060	18830	18830	18830	18830	0
29	20231221	193500	449531060	18830	18830	18830	18830	0
30	20231221	193400	449531060	18830	18830	18830	18830	0
31	20231221	193300	449531060	18830	18830	18830	18830	0
32	20231221	193200	449531060	18830	18830	18830	18830	456
33	20231221	193100	449531060	18830	18830	18830	18830	0
34	20231221	193000	449531060	18830	18830	18830	18830	0
35	20231221	192900	449531060	18830	18830	18830	18830	0
36	20231221	192800	449531060	18830	18830	18830	18830	0
37	20231221	192700	449531060	18830	18830	18830	18830	0
38	20231221	192600	449531060	18830	18830	18830	18830	0
39	20231221	192500	449531060	18830	18830	18830	18830	0
40	20231221	192400	449531060	18830	18830	18830	18830	0
41	20231221	192300	449531060	18830	18830	18830	18830	0
42	20231221	192200	449531060	18830	18830	18830	18830	0
43	20231221	192100	449531060	18830	18830	18830	18830	0
44	20231221	192000	449531060	18830	18830	18830	18830	0
45	20231221	191900	449531060	18830	18830	18830	18830	0
46	20231221	191800	449531060	18830	18830	18830	18830	0
47	20231221	191700	449531060	18830	18830	18830	18830	0
48	20231221	191600	449531060	18830	18830	18830	18830	0
49	20231221	191500	449531060	18830	18830	18830	18830	0
50	20231221	191400	449531060	18830	18830	18830	18830	0
51	20231221	191300	449531060	18830	18830	18830	18830	0
52	20231221	191200	449531060	18830	18830	18830	18830	0
53	20231221	191100	449531060	18830	18830	18830	18830	0
54	20231221	191000	449531060	18830	18830	18830	18830	0
55	20231221	190900	449531060	18830	18830	18830	18830	0
56	20231221	190800	449531060	18830	18830	18830	18830	0
57	20231221	190700	449531060	18830	18830	18830	18830	0
58	20231221	190600	449531060	18830	18830	18830	18830	0
59	20231221	190500	449531060	18830	18830	18830	18830	0
60	20231221	190400	449531060	18830	18830	18830	18830	0
61	20231221	190300	449531060	18830	18830	18830	18830	0
62	20231221	190200	449531060	18830	18830	18830	18830	456
63	20231221	190100	449531060	18830	18830	18830	18830	0
64	20231221	190000	449531060	18830	18830	18830	18830	0
65	20231221	185900	449531060	18830	18830	18830	18830	0
66	20231221	185800	449531060	18830	18830	18830	18830	0
67	20231221	185700	449531060	18830	18830	18830	18830	0
68	20231221	185600	449531060	18830	18830	18830	18830	0
69	20231221	185500	449531060	18830	18830	18830	18830	0
70	20231221	185400	449531060	18830	18830	18830	18830	0
71	20231221	185300	449531060	18830	18830	18830	18830	0
72	20231221	185200	449531060	18830	18830	18830	18830	0
73	20231221	185100	449531060	18830	18830	18830	18830	0
74	20231221	185000	449531060	18830	18830	18830	18830	0
75	20231221	184900	449531060	18830	18830	18830	18830	0
76	20231221	184800	449531060	18830	18830	18830	18830	0
77	20231221	184700	449531060	18830	18830	18830	18830	0
78	20231221	184600	449531060	18830	18830	18830	18830	0
79	20231221	184500	449531060	18830	18830	18830	18830	0
80	20231221	184400	449531060	18830	18830	18830	18830	0
81	20231221	184300	449531060	18830	18830	18830	18830	0
82	20231221	184200	449531060	18830	18830	18830	18830	0
83	20231221	184100	449531060	18830	18830	18830	18830	0
84	20231221	184000	449531060	18830	18830	18830	18830	0
85	20231221	183900	449531060	18830	18830	18830	18830	0
86	20231221	183800	449531060	18830	18830	18830	18830	0
87	20231221	183700	449531060	18830	18830	18830	18830	0
88	20231221	183600	449531060	18830	18830	18830	18830	0
89	20231221	183500	449531060	18830	18830	18830	18830	0
90	20231221	183400	449531060	18830	18830	18830	18830	0
91	20231221	183300	449531060	18830	18830	18830	18830	0
92	20231221	183200	449531060	18830	18830	18830	18830	456
93	20231221	183100	449531060	18830	18830	18830	18830	0
94	20231221	183000	449531060	18830	18830	18830	18830	0
95	20231221	182900	449531060	18830	18830	18830	18830	0
96	20231221	182800	449531060	18830	18830	18830	18830	0
97	20231221	182700	449531060	18830	18830	18830	18830	0
98	20231221	182600	449531060	18830	18830	18830	18830	0
99	20231221	182500	449531060	18830	18830	18830	18830	0
100	20231221	182400	449531060	18830	18830	18830	18830	0
101	20231221	182300	449531060	18830	18830	18830	18830	0
102	20231221	182200	449531060	18830	18830	18830	18830	0
103	20231221	182100	449531060	18830	18830	18830	18830	0
104	20231221	182000	449531060	18830	18830	18830	18830	0
105	20231221	181900	449531060	18830	18830	18830	18830	0
106	20231221	181800	449531060	18830	18830	18830	18830	0
107	20231221	181700	449531060	18830	18830	18830	18830	0
108	20231221	181600	449531060	18830	18830	18830	18830	0
109	20231221	181500	449531060	18830	18830	18830	18830	0
110	20231221	181400	449531060	18830	18830	18830	18830	0
111	20231221	181300	449531060	18830	18830	18830	18830	0
112	20231221	181200	449531060	18830	18830	18830	18830	0
113	20231221	181100	449531060	18830	18830	18830	18830	0
114	20231221	181000	449531060	18830	18830	18830	18830	0
115	20231221	180900	449531060	18830	18830	18830	18830	0
116	20231221	180800	449531060	18830	18830	18830	18830	0
117	20231221	180700	449531060	18830	18830	18830	18830	0
118	20231221	180600	449531060	18830	18830	18830	18830	0
119	20231221	180500	449531060	18830	18830	18830	18830	0
120	20231221	180400	449531060	18830	18830	18830	18830	0
121	20231221	180300	449531060	18830	18830	18830	18830	0
122	20231221	180200	449531060	18830	18830	18830	18830	456
123	20231221	180100	449531060	18830	18830	18830	18830	0
124	20231221	180000	449531060	18830	18830	18830	18830	0
125	20231221	175900	449531060	18830	18830	18830	18830	0
126	20231221	175800	449531060	18830	18830	18830	18830	0
127	20231221	175700	449531060	18830	18830	18830	18830	0
128	20231221	175600	449531060	18830	18830	18830	18830	0
129	20231221	175500	449531060	18830	18830	18830	18830	0
130	20231221	175400	449531060	18830	18830	18830	18830	0
131	20231221	175300	449531060	18830	18830	18830	18830	0
132	20231221	175200	449531060	18830	18830	18830	18830	0
133	20231221	175100	449531060	18830	18830	18830	18830	0
134	20231221	175000	449531060	18830	18830	18830	18830	0
135	20231221	174900	449531060	18830	18830	18830	18830	0
136	20231221	174800	449531060	18830	18830	18830	18830	0
137	20231221	174700	449531060	18830	18830	18830	18830	0
138	20231221	174600	449531060	18830	18830	18830	18830	0
139	20231221	174500	449531060	18830	18830	18830	18830	0
140	20231221	174400	449531060	18830	18830	18830	18830	0
141	20231221	174300	449531060	18830	18830	18830	18830	0
142	20231221	174200	449531060	18830	18830	18830	18830	0
143	20231221	174100	449531060	18830	18830	18830	18830	0
144	20231221	174000	449531060	18830	18830	18830	18830	0
145	20231221	173900	449531060	18830	18830	18830	18830	0
146	20231221	173800	449531060	18830	18830	18830	18830	0
147	20231221	173700	449531060	18830	18830	18830	18830	0
148	20231221	173600	449531060	18830	18830	18830	18830	0
149	20231221	173500	449531060	18830	18830	18830	18830	0
150	20231221	173400	449531060	18830	18830	18830	18830	0
151	20231221	173300	449531060	18830	18830	18830	18830	0
152	20231221	173200	449531060	18830	18830	18830	18830	456
153	20231221	173100	449531060	18830	18830	18830	18830	0
154	20231221	173000	449531060	18830	18830	18830	18830	0
155	20231221	172900	449531060	18830	18830	18830	18830	0
156	20231221	172800	449531060	18830	18830	18830	18830	0
157	20231221	172700	449531060	18830	18830	18830	18830	0
158	20231221	172600	449531060	18830	18830	18830	18830	0
159	20231221	172500	449531060	18830	18830	18830	18830	0
160	20231221	172400	449531060	18830	18830	18830	18830	0
161	20231221	172300	449531060	18830	18830	18830	18830	0
162	20231221	172200	449531060	18830	18830	18830	18830	0
163	20231221	172100	449531060	18830	18830	18830	18830	0
164	20231221	172000	449531060	18830	18830	18830	18830	0
165	20231221	171900	449531060	18830	18830	18830	18830	0
166	20231221	171800	449531060	18830	18830	18830	18830	0
167	20231221	171700	449531060	18830	18830	18830	18830	0
168	20231221	171600	449531060	18830	18830	18830	18830	0
169	20231221	171500	449531060	18830	18830	18830	18830	0
170	20231221	171400	449531060	18830	18830	18830	18830	0
171	20231221	171300	449531060	18830	18830	18830	18830	0
172	20231221	171200	449531060	18830	18830	18830	18830	0
173	20231221	171100	449531060	18830	18830	18830	18830	0
174	20231221	171000	449531060	18830	18830	18830	18830	0
175	20231221	170900	449531060	18830	18830	18830	18830	0
176	20231221	170800	449531060	18830	18830	18830	18830	0
177	20231221	170700	449531060	18830	18830	18830	18830	0
178	20231221	170600	449531060	18830	18830	18830	18830	0
179	20231221	170500	449531060	18830	18830	18830	18830	0
180	20231221	170400	449531060	18830	18830	18830	18830	0
181	20231221	170300	449531060	18830	18830	18830	18830	0
182	20231221	170200	449531060	18830	18830	18830	18830	456
183	20231221	170100	449531060	18830	18830	18830	18830	0
184	20231221	170000	449531060	18830	18830	18830	18830	0
185	20231221	165900	449531060	18830	18830	18830	18830	0
186	20231221	165800	449531060	18830	18830	18830	18830	0
187	20231221	165700	449531060	18830	18830	18830	18830	0
188	20231221	165600	449531060	18830	18830	18830	18830	0
189	20231221	165500	449531060	18830	18830	18830	18830	0
190	20231221	165400	449531060	18830	18830	18830	18830	0
191	20231221	165300	449531060	18830	18830	18830	18830	0
192	20231221	165200	449531060	18830	18830	18830	18830	0
193	20231221	165100	449531060	18830	18830	18830	18830	0
194	20231221	165000	449531060	18830	18830	18830	18830	0
195	20231221	164900	449531060	18830	18830	18830	18830	0
196	20231221	164800	449531060	18830	18830	18830	18830	0
197	20231221	164700	449531060	18830	18830	18830	18830	0
198	20231221	164600	449531060	18830	18830	18830	18830	0
199	20231221	164500	449531060	18830	18830	18830	18830	0
200	20231221	164400	449531060	18830	18830	18830	18830	0
201	20231221	164300	449531060	18830	18830	18830	18830	0
202	20231221	164200	449531060	18830	18830	18830	18830	0
203	20231221	164100	449531060	18830	18830	18830	18830	0
204	20231221	164000	449531060	18830	18830	18830	18830	0
205	20231221	163900	449531060	18830	18830	18830	18830	0
206	20231221	163800	449531060	18830	18830	18830	18830	0
207	20231221	163700	449531060	18830	18830	18830	18830	0
208	20231221	163600	449531060	18830	18830	18830	18830	0
209	20231221	163500	449531060	18830	18830	18830	18830	0
210	20231221	163400	449531060	18830	18830	18830	18830	0
211	20231221	163300	449531060	18830	18830	18830	18830	0
212	20231221	163200	449531060	18830	18830	18830	18830	456
213	20231221	163100	449531060	18830	18830	18830	18830	0
214	20231221	163000	449531060	18830	18830	18830	18830	0
215	20231221	162900	449531060	18830	18830	18830	18830	0
216	20231221	162800	449531060	18830	18830	18830	18830	0
217	20231221	162700	449531060	18830	18830	18830	18830	0
218	20231221	162600	449531060	18830	18830	18830	18830	0
219	20231221	162500	449531060	18830	18830	18830	18830	0
220	20231221	162400	449531060	18830	18830	18830	18830	0
221	20231221	162300	449531060	18830	18830	18830	18830	0
222	20231221	162200	449531060	18830	18830	18830	18830	0
223	20231221	162100	449531060	18830	18830	18830	18830	0
224	20231221	162000	449531060	18830	18830	18830	18830	0
225	20231221	161900	449531060	18830	18830	18830	18830	0
226	20231221	161800	449531060	18830	18830	18830	18830	0
227	20231221	161700	449531060	18830	18830	18830	18830	0
228	20231221	161600	449531060	18830	18830	18830	18830	0
229	20231221	161500	449531060	18830	18830	18830	18830	0
230	20231221	161400	449531060	18830	18830	18830	18830	0
231	20231221	161300	449531060	18830	18830	18830	18830	0
232	20231221	161200	449531060	18830	18830	18830	18830	0
233	20231221	161100	449531060	18830	18830	18830	18830	0
234	20231221	161000	449531060	18830	18830	18830	18830	0
235	20231221	160900	449531060	18830	18830	18830	18830	0
236	20231221	160800	449531060	18830	18830	18830	18830	0
237	20231221	160700	449531060	18830	18830	18830	18830	0
238	20231221	160600	449531060	18830	18830	18830	18830	0
239	20231221	160500	449531060	18830	18830	18830	18830	0
240	20231221	160400	449531060	18830	18830	18830	18830	0
241	20231221	160300	449531060	18830	18830	18830	18830	0
242	20231221	160200	449531060	18830	18830	18830	18830	456
243	20231221	160100	449531060	18830	18830	18830	18830	0
244	20231221	160000	449531060	18830	18830	18830	18830	0
245	20231221	155900	449531060	18830	18830	18830	18830	0
246	20231221	155800	449531060	18830	18830	18830	18830	0
247	20231221	155700	449531060	18830	18830	18830	18830	0
248	20231221	155600	449531060	18830	18830	18830	18830	0
249	20231221	155500	449531060	18830	18830	18830	18830	0
250	20231221	155400	449531060	18830	18830	18830	18830	0
251	20231221	155300	449531060	18830	18830	18830	18830	0
252	20231221	155200	449531060	18830	18830	18830	18830	0
253	20231221	155100	449531060	18830	18830	18830	18830	0
254	20231221	155000	449531060	18830	18830	18830	18830	0
255	20231221	154900	449531060	18830	18830	18830	18830	0
256	20231221	154800	449531060	18830	18830	18830	18830	0
257	20231221	154700	449531060	18830	18830	18830	18830	0
258	20231221	154600	449531060	18830	18830	18830	18830	0
259	20231221	154500	449531060	18830	18830	18830	18830	0
260	20231221	154400	449531060	18830	18830	18830	18830	0
261	20231221	154300	449531060	18830	18830	18830	18830	0
262	20231221	154200	449531060	18830	18830	18830	18830	0
263	20231221	154100	449531060	18830	18830	18830	18830	0
264	20231221	154000	449531060	18830	18830	18830	18830	0
265	20231221	153900	449531060	18830	18830	18830	18830	0
266	20231221	153800	449531060	18830	18830	18830	18830	0
267	20231221	153700	449531060	18830	18830	18830	18830	0
268	20231221	153600	449531060	18830	18830	18830	18830	0
269	20231221	153500	449531060	18830	18830	18830	18830	0
270	20231221	153400	449531060	18830	18830	18830	18830	0
271	20231221	153300	449531060	18830	18830	18830	18830	0
272	20231221	153200	449531060	18830	18830	18830	18830	456
273	20231221	153100	449531060	18830	18830	18830	18830	0
274	20231221	153000	449531060	18830	18830	18830	18830	456
275	20231221	152900	440944580	18790	18790	18790	18790	0
276	20231221	152800	440944580	18790	18790	18790	18790	0
277	20231221	152700	440944580	18790	18790	18790	18790	0
278	20231221	152600	440944580	18790	18790	18790	18790	0
279	20231221	152500	440944580	18790	18790	18790	18790	0
280	20231221	152400	440944580	18790	18790	18790	18790	0
281	20231221	152300	440944580	18790	18790	18790	18790	0
282	20231221	152200	440944580	18790	18790	18790	18790	0
283	20231221	152100	440944580	18790	18790	18790	18790	0
284	20231221	152000	440944580	18790	18790	18790	18790	0
285	20231221	151900	440944580	18790	18820	18820	18790	409
286	20231221	151800	433249070	18830	18660	18830	18660	2106
287	20231221	151700	393658130	18620	18620	18620	18620	0
288	20231221	151600	393658130	18620	18640	18640	18620	47
289	20231221	151500	392782690	18640	18640	18640	18640	40
290	20231221	151400	392037090	18640	18640	18640	18640	2
291	20231221	151300	391999810	18640	18640	18640	18640	0
292	20231221	151200	391999810	18640	18640	18640	18640	6
293	20231221	151100	391887970	18640	18640	18640	18640	22
294	20231221	151000	391477890	18640	18670	18670	18600	308
295	20231221	150900	385742910	18640	18640	18640	18640	0
296	20231221	150800	385742910	18640	18640	18640	18640	1
297	20231221	150700	385724270	18600	18640	18640	18600	264
298	20231221	150600	380804880	18600	18610	18610	18600	500
299	20231221	150500	371503950	18640	18710	18710	18640	462
300	20231221	150400	362888940	18720	18720	18720	18720	0
301	20231221	150300	362888940	18720	18690	18720	18690	53
302	20231221	150200	361897190	18690	18690	18690	18690	1
303	20231221	150100	361878500	18710	18710	18710	18710	42
304	20231221	150000	361092680	18720	18720	18720	18720	1
305	20231221	145900	361073960	18710	18710	18710	18710	3
306	20231221	145800	361017830	18710	18710	18710	18710	7
307	20231221	145700	360886860	18710	18710	18710	18710	0
308	20231221	145600	360886860	18710	18710	18710	18710	1
309	20231221	145500	360868150	18710	18710	18710	18710	7
310	20231221	145400	360737180	18720	18720	18720	18720	1
311	20231221	145300	360718460	18730	18730	18730	18730	0
312	20231221	145200	360718460	18730	18700	18730	18700	23
313	20231221	145100	360288060	18700	18700	18700	18700	0
314	20231221	145000	360288060	18700	18700	18700	18700	5
315	20231221	144900	360194560	18700	18700	18700	18700	1
316	20231221	144800	360175860	18700	18700	18700	18700	0
317	20231221	144700	360175860	18700	18700	18700	18700	0
318	20231221	144600	360175860	18700	18700	18700	18700	0
319	20231221	144500	360175860	18700	18670	18700	18670	443
320	20231221	144400	351898200	18670	18670	18670	18670	2
321	20231221	144300	351860860	18610	18610	18610	18610	0
322	20231221	144200	351860860	18610	18610	18610	18610	18
323	20231221	144100	351525880	18600	18610	18610	18600	22
324	20231221	144000	351116670	18610	18610	18610	18610	0
325	20231221	143900	351116670	18610	18610	18610	18610	0
326	20231221	143800	351116670	18610	18660	18660	18610	179
327	20231221	143700	347784780	18660	18660	18660	18660	12
328	20231221	143600	347560860	18670	18670	18670	18670	91
329	20231221	143500	345861890	18680	18680	18680	18680	0
330	20231221	143400	345861890	18680	18690	18690	18680	2
331	20231221	143300	345824520	18690	18690	18690	18690	0
332	20231221	143200	345824520	18690	18690	18690	18690	0
333	20231221	143100	345824520	18690	18690	18690	18690	0
334	20231221	143000	345824520	18690	18690	18690	18690	0
335	20231221	142900	345824520	18690	18690	18690	18690	7
336	20231221	142800	345693690	18690	18690	18690	18690	0
337	20231221	142700	345693690	18690	18690	18690	18690	0
338	20231221	142600	345693690	18690	18690	18690	18690	100
339	20231221	142500	343824690	18690	18690	18690	18690	0
340	20231221	142400	343824690	18690	18690	18690	18690	0
341	20231221	142300	343824690	18690	18690	18690	18690	0
342	20231221	142200	343824690	18690	18690	18690	18690	1
343	20231221	142100	343806000	18690	18690	18690	18690	0
344	20231221	142000	343806000	18690	18690	18690	18690	8
345	20231221	141900	343656480	18670	18670	18670	18670	0
346	20231221	141800	343656480	18670	18670	18670	18670	0
347	20231221	141700	343656480	18670	18670	18670	18670	1
348	20231221	141600	343637810	18660	18660	18660	18660	0
349	20231221	141500	343637810	18660	18660	18660	18660	0
350	20231221	141400	343637810	18660	18660	18660	18660	0
351	20231221	141300	343637810	18660	18660	18660	18660	0
352	20231221	141200	343637810	18660	18660	18660	18660	0
353	20231221	141100	343637810	18660	18660	18660	18660	0
354	20231221	141000	343637810	18660	18660	18660	18660	0
355	20231221	140900	343637810	18660	18660	18660	18660	50
356	20231221	140800	342704810	18660	18660	18660	18660	0
357	20231221	140700	342704810	18660	18660	18660	18660	0
358	20231221	140600	342704810	18660	18660	18660	18660	0
359	20231221	140500	342704810	18660	18660	18660	18660	0
360	20231221	140400	342704810	18660	18660	18660	18660	0
361	20231221	140300	342704810	18660	18660	18660	18660	0
362	20231221	140200	342704810	18660	18660	18660	18660	0
363	20231221	140100	342704810	18660	18660	18660	18660	0
364	20231221	140000	342704810	18660	18660	18660	18660	0
365	20231221	135900	342704810	18660	18660	18660	18660	0
366	20231221	135800	342704810	18660	18660	18660	18660	0
367	20231221	135700	342704810	18660	18640	18660	18640	182
368	20231221	135600	339310380	18640	18620	18640	18620	437
369	20231221	135500	331167470	18620	18620	18620	18620	10
370	20231221	135400	330981270	18620	18620	18620	18620	1
371	20231221	135300	330962650	18620	18620	18620	18620	0
372	20231221	135200	330962650	18620	18620	18620	18620	0
373	20231221	135100	330962650	18620	18620	18620	18620	1
374	20231221	135000	330944030	18630	18630	18630	18630	0
375	20231221	134900	330944030	18630	18630	18630	18630	4
376	20231221	134800	330869510	18640	18640	18640	18640	0
377	20231221	134700	330869510	18640	18640	18640	18640	0
378	20231221	134600	330869510	18640	18640	18640	18640	0
379	20231221	134500	330869510	18640	18640	18640	18640	1
380	20231221	134400	330850870	18640	18640	18640	18640	0
381	20231221	134300	330850870	18640	18640	18640	18640	0
382	20231221	134200	330850870	18640	18640	18640	18640	0
383	20231221	134100	330850870	18640	18640	18640	18640	0
384	20231221	134000	330850870	18640	18640	18640	18640	0
385	20231221	133900	330850870	18640	18630	18640	18630	287
386	20231221	133800	325501290	18630	18630	18630	18630	6
387	20231221	133700	325389510	18630	18630	18630	18630	0
388	20231221	133600	325389510	18630	18630	18630	18630	0
389	20231221	133500	325389510	18630	18630	18630	18630	0
390	20231221	133400	325389510	18630	18630	18630	18630	0
391	20231221	133300	325389510	18630	18630	18630	18630	0
392	20231221	133200	325389510	18630	18630	18630	18630	0
393	20231221	133100	325389510	18630	18630	18630	18630	1
394	20231221	133000	325370880	18640	18640	18640	18640	0
395	20231221	132900	325370880	18640	18640	18640	18640	0
396	20231221	132800	325370880	18640	18640	18640	18640	0
397	20231221	132700	325370880	18640	18640	18640	18640	47
398	20231221	132600	324494800	18640	18640	18640	18640	0
399	20231221	132500	324494800	18640	18640	18640	18640	0
400	20231221	132400	324494800	18640	18640	18640	18640	0
401	20231221	132300	324494800	18640	18640	18640	18640	0
402	20231221	132200	324494800	18640	18640	18640	18640	0
403	20231221	132100	324494800	18640	18640	18640	18640	6
404	20231221	132000	324382960	18650	18650	18650	18650	0
405	20231221	131900	324382960	18650	18650	18650	18650	0
406	20231221	131800	324382960	18650	18650	18650	18650	0
407	20231221	131700	324382960	18650	18650	18650	18650	0
408	20231221	131600	324382960	18650	18650	18650	18650	0
409	20231221	131500	324382960	18650	18650	18650	18650	2
410	20231221	131400	324345660	18610	18610	18610	18610	109
411	20231221	131300	322317170	18610	18610	18610	18610	0
412	20231221	131200	322317170	18610	18610	18610	18610	1
413	20231221	131100	322298560	18610	18610	18610	18610	0
414	20231221	131000	322298560	18610	18610	18610	18610	90
415	20231221	130900	320623660	18610	18600	18610	18600	228
416	20231221	130800	316380720	18610	18610	18610	18610	0
417	20231221	130700	316380720	18610	18610	18610	18610	1
418	20231221	130600	316362110	18610	18610	18610	18610	103
419	20231221	130500	314445280	18640	18640	18640	18640	0
420	20231221	130400	314445280	18640	18640	18640	18640	0
421	20231221	130300	314445280	18640	18640	18640	18640	0
422	20231221	130200	314445280	18640	18640	18640	18640	0
423	20231221	130100	314445280	18640	18640	18640	18640	1
424	20231221	130000	314426640	18640	18640	18640	18640	0
425	20231221	125900	314426640	18640	18640	18640	18640	0
426	20231221	125800	314426640	18640	18640	18640	18640	0
427	20231221	125700	314426640	18640	18640	18640	18640	0
428	20231221	125600	314426640	18640	18660	18660	18640	180
429	20231221	125500	311071380	18660	18660	18660	18660	0
430	20231221	125400	311071380	18660	18660	18660	18660	0
431	20231221	125300	311071380	18660	18660	18660	18660	6
432	20231221	125200	310959420	18660	18660	18660	18660	0
433	20231221	125100	310959420	18660	18660	18660	18660	32
434	20231221	125000	310362300	18670	18670	18670	18670	0
435	20231221	124900	310362300	18670	18690	18690	18670	963
436	20231221	124800	292370280	18690	18690	18690	18690	0
437	20231221	124700	292370280	18690	18690	18690	18690	0
438	20231221	124600	292370280	18690	18690	18690	18690	7
439	20231221	124500	292239450	18740	18740	18740	18740	0
440	20231221	124400	292239450	18740	18740	18740	18740	0
441	20231221	124300	292239450	18740	18740	18740	18740	4
442	20231221	124200	292164490	18740	18740	18740	18740	0
443	20231221	124100	292164490	18740	18690	18740	18690	501
444	20231221	124000	282800750	18740	18740	18740	18740	15
445	20231221	123900	282519650	18740	18740	18740	18740	0
446	20231221	123800	282519650	18740	18740	18740	18740	0
447	20231221	123700	282519650	18740	18740	18740	18740	0
448	20231221	123600	282519650	18740	18740	18740	18740	0
449	20231221	123500	282519650	18740	18740	18740	18740	0
450	20231221	123400	282519650	18740	18740	18740	18740	0
451	20231221	123300	282519650	18740	18740	18740	18740	0
452	20231221	123200	282519650	18740	18740	18740	18740	0
453	20231221	123100	282519650	18740	18730	18740	18730	15
454	20231221	123000	282238580	18740	18720	18740	18720	266
455	20231221	122900	277256480	18720	18660	18720	18660	32
456	20231221	122800	276659300	18720	18720	18720	18720	5
457	20231221	122700	276565700	18730	18730	18730	18730	0
458	20231221	122600	276565700	18730	18730	18730	18730	0
459	20231221	122500	276565700	18730	18730	18730	18730	0
460	20231221	122400	276565700	18730	18730	18730	18730	0
461	20231221	122300	276565700	18730	18720	18730	18720	20
462	20231221	122200	276191250	18730	18730	18730	18730	0
463	20231221	122100	276191250	18730	18730	18730	18730	0
464	20231221	122000	276191250	18730	18730	18730	18730	0
465	20231221	121900	276191250	18730	18720	18730	18720	53
466	20231221	121800	275198830	18810	18810	18810	18810	0
467	20231221	121700	275198830	18810	18810	18810	18810	0
468	20231221	121600	275198830	18810	18810	18810	18810	0
469	20231221	121500	275198830	18810	18640	18810	18640	55
470	20231221	121400	274171960	18630	18630	18630	18630	0
471	20231221	121300	274171960	18630	18630	18630	18630	0
472	20231221	121200	274171960	18630	18630	18630	18630	0
473	20231221	121100	274171960	18630	18630	18640	18630	11
474	20231221	121000	273966950	18610	18610	18610	18610	0
475	20231221	120900	273966950	18610	18610	18610	18610	0
476	20231221	120800	273966950	18610	18610	18610	18610	0
477	20231221	120700	273966950	18610	18610	18610	18610	1
478	20231221	120600	273948340	18610	18610	18610	18610	0
479	20231221	120500	273948340	18610	18630	18630	18610	26
480	20231221	120400	273464460	18640	18640	18640	18640	0
481	20231221	120300	273464460	18640	18640	18640	18640	1
482	20231221	120200	273445820	18650	18650	18650	18650	0
483	20231221	120100	273445820	18650	18650	18650	18650	0
484	20231221	120000	273445820	18650	18650	18650	18650	0
485	20231221	115900	273445820	18650	18650	18650	18650	0
486	20231221	115800	273445820	18650	18650	18650	18650	0
487	20231221	115700	273445820	18650	18650	18650	18650	0
488	20231221	115600	273445820	18650	18650	18650	18650	0
489	20231221	115500	273445820	18650	18650	18650	18650	0
490	20231221	115400	273445820	18650	18650	18650	18650	0
491	20231221	115300	273445820	18650	18650	18650	18650	0
492	20231221	115200	273445820	18650	18650	18650	18650	0
493	20231221	115100	273445820	18650	18650	18650	18650	0
494	20231221	115000	273445820	18650	18650	18650	18650	2
495	20231221	114900	273408520	18650	18650	18650	18650	0
496	20231221	114800	273408520	18650	18650	18650	18650	0
497	20231221	114700	273408520	18650	18650	18650	18650	0
498	20231221	114600	273408520	18650	18650	18650	18650	0
499	20231221	114500	273408520	18650	18650	18650	18650	1
500	20231221	114400	273389870	18650	18650	18650	18650	0
501	20231221	114300	273389870	18650	18650	18650	18650	2
502	20231221	114200	273352570	18650	18650	18650	18650	0
503	20231221	114100	273352570	18650	18650	18650	18650	0
504	20231221	114000	273352570	18650	18650	18650	18650	0
505	20231221	113900	273352570	18650	18650	18650	18650	0
506	20231221	113800	273352570	18650	18650	18650	18650	1
507	20231221	113700	273333920	18580	18580	18580	18580	0
508	20231221	113600	273333920	18580	18590	18590	18580	12
509	20231221	113500	273110850	18590	18590	18590	18590	200
510	20231221	113400	269392850	18830	18830	18830	18830	0
511	20231221	113300	269392850	18830	18530	18830	18530	500
512	20231221	113200	260007930	18530	18530	18530	18530	0
513	20231221	113100	260007930	18530	18530	18530	18530	0
514	20231221	113000	260007930	18530	18530	18530	18530	0
515	20231221	112900	260007930	18530	18530	18530	18530	1
516	20231221	112800	259989400	18530	18530	18530	18530	0
517	20231221	112700	259989400	18530	18530	18530	18530	0
518	20231221	112600	259989400	18530	18530	18530	18530	0
519	20231221	112500	259989400	18530	18530	18530	18530	0
520	20231221	112400	259989400	18530	18530	18530	18530	11
521	20231221	112300	259785570	18540	18550	18550	18540	13
522	20231221	112200	259544530	18570	18570	18570	18570	1
523	20231221	112100	259525960	18580	18580	18580	18580	5
524	20231221	112000	259433060	18580	18580	18580	18580	0
525	20231221	111900	259433060	18580	18580	18580	18580	0
526	20231221	111800	259433060	18580	18580	18580	18580	0
527	20231221	111700	259433060	18580	18580	18580	18580	17
528	20231221	111600	259117200	18580	18580	18580	18580	25
529	20231221	111500	258652700	18580	18580	18580	18580	0
530	20231221	111400	258652700	18580	18580	18580	18580	125
531	20231221	111300	256330200	18580	18590	18640	18580	15
532	20231221	111200	256051220	18580	18580	18580	18580	0
533	20231221	111100	256051220	18580	18580	18580	18580	8
534	20231221	111000	255902580	18570	18580	18580	18570	29
535	20231221	110900	255364010	18580	18570	18580	18570	231
536	20231221	110800	251072280	18570	18550	18570	18550	149
537	20231221	110700	248308230	18580	18580	18580	18580	15
538	20231221	110600	248029530	18610	18610	18610	18610	54
539	20231221	110500	247024590	18610	18610	18610	18610	0
540	20231221	110400	247024590	18610	18520	18610	18520	184
541	20231221	110300	243611420	18630	18630	18630	18630	1
542	20231221	110200	243592790	18630	18630	18630	18630	0
543	20231221	110100	243592790	18630	18650	18650	18630	2
544	20231221	110000	243555510	18520	18490	18520	18490	145
545	20231221	105900	240870770	18480	18480	18480	18480	1
546	20231221	105800	240852290	18470	18470	18470	18470	0
547	20231221	105700	240852290	18470	18470	18470	18470	0
548	20231221	105600	240852290	18470	18470	18470	18410	274
549	20231221	105500	235802740	18350	18540	18540	18330	2066
550	20231221	105400	197629000	18540	18560	18560	18540	416
551	20231221	105300	189912530	18560	18580	18580	18560	140
552	20231221	105200	187313710	18580	18580	18580	18580	1
553	20231221	105100	187295130	18650	18650	18650	18650	0
554	20231221	105000	187295130	18650	18650	18650	18650	1
555	20231221	104900	187276480	18570	18580	18580	18570	320
556	20231221	104800	181334030	18590	18590	18590	18590	53
557	20231221	104700	180348760	18600	18600	18600	18600	0
558	20231221	104600	180348760	18600	18600	18600	18600	1
559	20231221	104500	180330160	18600	18630	18630	18600	361
560	20231221	104400	173611250	18630	18630	18630	18630	0
561	20231221	104300	173611250	18630	18630	18630	18630	20
562	20231221	104200	173238650	18630	18630	18630	18630	0
563	20231221	104100	173238650	18630	18630	18630	18630	12
564	20231221	104000	173015090	18630	18630	18630	18630	4
565	20231221	103900	172940570	18630	18640	18640	18630	198
566	20231221	103800	169250430	18640	18640	18640	18640	0
567	20231221	103700	169250430	18640	18640	18640	18640	8
568	20231221	103600	169101310	18650	18660	18660	18650	12
569	20231221	103500	168877500	18650	18650	18650	18650	100
570	20231221	103400	167012500	18650	18650	18650	18650	109
571	20231221	103300	164979650	18660	18660	18660	18660	11
572	20231221	103200	164774390	18670	18670	18670	18650	181
573	20231221	103100	161398240	18660	18660	18660	18660	0
574	20231221	103000	161398240	18660	18660	18660	18660	20
575	20231221	102900	161025040	18650	18730	18730	18650	2141
576	20231221	102800	120987700	18720	18720	18720	18720	0
577	20231221	102700	120987700	18720	18720	18720	18720	0
578	20231221	102600	120987700	18720	18720	18720	18720	0
579	20231221	102500	120987700	18720	18720	18720	18720	0
580	20231221	102400	120987700	18720	18720	18720	18720	0
581	20231221	102300	120987700	18720	18750	18750	18720	915
582	20231221	102200	103848390	18800	18800	18800	18800	0
583	20231221	102100	103848390	18800	18800	18800	18800	0
584	20231221	102000	103848390	18800	18800	18800	18800	0
585	20231221	101900	103848390	18800	18800	18800	18800	1
586	20231221	101800	103829590	18750	18750	18750	18750	1
587	20231221	101700	103810840	18750	18750	18750	18750	0
588	20231221	101600	103810840	18750	18750	18750	18750	0
589	20231221	101500	103810840	18750	18750	18750	18750	0
590	20231221	101400	103810840	18750	18750	18750	18750	0
591	20231221	101300	103810840	18750	18750	18750	18750	1
592	20231221	101200	103792090	18750	18760	18760	18750	272
593	20231221	101100	98689530	18810	18810	18810	18810	11
594	20231221	101000	98482620	18780	18770	18780	18770	116
595	20231221	100900	96304300	18800	18800	18800	18800	66
596	20231221	100800	95063500	18820	18820	18820	18820	0
597	20231221	100700	95063500	18820	18820	18820	18820	0
598	20231221	100600	95063500	18820	18820	18820	18820	0
599	20231221	100500	95063500	18820	18820	18820	18820	0
600	20231221	100400	95063500	18820	18820	18820	18820	0
601	20231221	100300	95063500	18820	18820	18820	18820	6
602	20231221	100200	94950580	18820	18820	18820	18820	1
603	20231221	100100	94931760	18820	18820	18820	18820	116
604	20231221	100000	92748640	18820	18820	18820	18820	0
605	20231221	095900	92748640	18820	18820	18820	18820	3
606	20231221	095800	92692180	18840	18840	18840	18840	0
607	20231221	095700	92692180	18840	18840	18840	18840	0
608	20231221	095600	92692180	18840	18840	18840	18840	0
609	20231221	095500	92692180	18840	18840	18840	18840	0
610	20231221	095400	92692180	18840	18840	18840	18840	0
611	20231221	095300	92692180	18840	18840	18840	18840	0
612	20231221	095200	92692180	18840	18840	18840	18840	0
613	20231221	095100	92692180	18840	18840	18840	18840	0
614	20231221	095000	92692180	18840	18840	18840	18840	0
615	20231221	094900	92692180	18840	18840	18840	18840	3
616	20231221	094800	92635660	18850	18850	18850	18850	1
617	20231221	094700	92616810	18850	18850	18850	18850	0
618	20231221	094600	92616810	18850	18830	18850	18830	14
619	20231221	094500	92353050	18820	18830	18830	18820	500
620	20231221	094400	82943010	18820	18820	18820	18800	420
621	20231221	094300	75038740	18820	18820	18820	18820	5
622	20231221	094200	74944640	18820	18820	18820	18820	22
623	20231221	094100	74530600	18820	18820	18820	18820	0
624	20231221	094000	74530600	18820	18820	18820	18820	8
625	20231221	093900	74380040	18820	18770	18820	18710	70
626	20231221	093800	73067260	18770	18770	18770	18770	207
627	20231221	093700	69181870	18770	18770	18770	18770	0
628	20231221	093600	69181870	18770	18770	18770	18770	0
629	20231221	093500	69181870	18770	18770	18770	18770	0
630	20231221	093400	69181870	18770	18770	18770	18770	0
631	20231221	093300	69181870	18770	18770	18770	18770	0
632	20231221	093200	69181870	18770	18770	18770	18770	10
633	20231221	093100	68994170	18760	18760	18760	18760	0
634	20231221	093000	68994170	18760	18760	18760	18760	0
635	20231221	092900	68994170	18760	18760	18760	18760	0
636	20231221	092800	68994170	18760	18760	18760	18760	0
637	20231221	092700	68994170	18760	18840	18840	18750	713
638	20231221	092600	55584540	18840	18850	18850	18840	148
639	20231221	092500	52796120	18890	18890	18890	18890	8
640	20231221	092400	52645000	18900	18900	18900	18900	336
641	20231221	092300	46294600	18900	18900	18900	18900	75
642	20231221	092200	44877100	18950	18950	18950	18950	71
643	20231221	092100	43531650	18960	18960	18960	18960	0
644	20231221	092000	43531650	18960	18960	18960	18960	0
645	20231221	091900	43531650	18960	18960	18960	18960	0
646	20231221	091800	43531650	18960	18960	18960	18960	0
647	20231221	091700	43531650	18960	18930	18960	18930	131
648	20231221	091600	41049210	18940	18920	18940	18920	120
649	20231221	091500	38777830	18920	18920	18920	18920	0
650	20231221	091400	38777830	18920	18920	18920	18920	101
651	20231221	091300	36866910	18920	18920	18930	18920	26
652	20231221	091200	36374950	18850	18850	18850	18850	51
653	20231221	091100	35413600	18930	18990	18990	18930	76
654	20231221	091000	33972120	18990	18920	18990	18920	415
655	20231221	090900	26092230	18990	18990	18990	18990	79
656	20231221	090800	24592020	18990	18940	18990	18940	334
657	20231221	090700	18260160	18940	18810	18940	18810	49
658	20231221	090600	17337620	18680	18680	18680	18680	0
659	20231221	090500	17337620	18680	18690	18690	18680	20
660	20231221	090400	16963900	18680	18690	18690	18680	26
661	20231221	090300	16478050	18680	18680	18680	18680	0
662	20231221	090200	16478050	18680	18750	18750	18680	80
663	20231221	090100	14983300	18750	18750	18750	18750	0
664	20231221	090000	14983300	18750	18880	18880	18750	795