KissMeData/214260/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203400	433834940	18690	18690	18690	18690	829
3	20231208	203300	433834940	18690	18690	18690	18690	0
4	20231208	203200	433834940	18690	18690	18690	18690	0
5	20231208	203100	433834940	18690	18690	18690	18690	0
6	20231208	203000	433834940	18690	18690	18690	18690	0
7	20231208	202900	433834940	18690	18690	18690	18690	0
8	20231208	202800	433834940	18690	18690	18690	18690	0
9	20231208	202700	433834940	18690	18690	18690	18690	0
10	20231208	202600	433834940	18690	18690	18690	18690	0
11	20231208	202500	433834940	18690	18690	18690	18690	0
12	20231208	202400	433834940	18690	18690	18690	18690	0
13	20231208	202300	433834940	18690	18690	18690	18690	0
14	20231208	202200	433834940	18690	18690	18690	18690	0
15	20231208	202100	433834940	18690	18690	18690	18690	0
16	20231208	202000	433834940	18690	18690	18690	18690	0
17	20231208	201900	433834940	18690	18690	18690	18690	0
18	20231208	201800	433834940	18690	18690	18690	18690	0
19	20231208	201700	433834940	18690	18690	18690	18690	0
20	20231208	201600	433834940	18690	18690	18690	18690	0
21	20231208	201500	433834940	18690	18690	18690	18690	0
22	20231208	201400	433834940	18690	18690	18690	18690	0
23	20231208	201300	433834940	18690	18690	18690	18690	0
24	20231208	201200	433834940	18690	18690	18690	18690	0
25	20231208	201100	433834940	18690	18690	18690	18690	0
26	20231208	201000	433834940	18690	18690	18690	18690	0
27	20231208	200900	433834940	18690	18690	18690	18690	0
28	20231208	200800	433834940	18690	18690	18690	18690	0
29	20231208	200700	433834940	18690	18690	18690	18690	0
30	20231208	200600	433834940	18690	18690	18690	18690	0
31	20231208	200500	433834940	18690	18690	18690	18690	0
32	20231208	200400	433834940	18690	18690	18690	18690	829
33	20231208	200300	433834940	18690	18690	18690	18690	0
34	20231208	200200	433834940	18690	18690	18690	18690	0
35	20231208	200100	433834940	18690	18690	18690	18690	0
36	20231208	200000	433834940	18690	18690	18690	18690	0
37	20231208	195900	433834940	18690	18690	18690	18690	0
38	20231208	195800	433834940	18690	18690	18690	18690	0
39	20231208	195700	433834940	18690	18690	18690	18690	0
40	20231208	195600	433834940	18690	18690	18690	18690	0
41	20231208	195500	433834940	18690	18690	18690	18690	0
42	20231208	195400	433834940	18690	18690	18690	18690	0
43	20231208	195300	433834940	18690	18690	18690	18690	0
44	20231208	195200	433834940	18690	18690	18690	18690	0
45	20231208	195100	433834940	18690	18690	18690	18690	0
46	20231208	195000	433834940	18690	18690	18690	18690	0
47	20231208	194900	433834940	18690	18690	18690	18690	0
48	20231208	194800	433834940	18690	18690	18690	18690	0
49	20231208	194700	433834940	18690	18690	18690	18690	0
50	20231208	194600	433834940	18690	18690	18690	18690	0
51	20231208	194500	433834940	18690	18690	18690	18690	0
52	20231208	194400	433834940	18690	18690	18690	18690	0
53	20231208	194300	433834940	18690	18690	18690	18690	0
54	20231208	194200	433834940	18690	18690	18690	18690	0
55	20231208	194100	433834940	18690	18690	18690	18690	0
56	20231208	194000	433834940	18690	18690	18690	18690	0
57	20231208	193900	433834940	18690	18690	18690	18690	0
58	20231208	193800	433834940	18690	18690	18690	18690	0
59	20231208	193700	433834940	18690	18690	18690	18690	0
60	20231208	193600	433834940	18690	18690	18690	18690	0
61	20231208	193500	433834940	18690	18690	18690	18690	0
62	20231208	193400	433834940	18690	18690	18690	18690	829
63	20231208	193300	433834940	18690	18690	18690	18690	0
64	20231208	193200	433834940	18690	18690	18690	18690	0
65	20231208	193100	433834940	18690	18690	18690	18690	0
66	20231208	193000	433834940	18690	18690	18690	18690	0
67	20231208	192900	433834940	18690	18690	18690	18690	0
68	20231208	192800	433834940	18690	18690	18690	18690	0
69	20231208	192700	433834940	18690	18690	18690	18690	0
70	20231208	192600	433834940	18690	18690	18690	18690	0
71	20231208	192500	433834940	18690	18690	18690	18690	0
72	20231208	192400	433834940	18690	18690	18690	18690	0
73	20231208	192300	433834940	18690	18690	18690	18690	0
74	20231208	192200	433834940	18690	18690	18690	18690	0
75	20231208	192100	433834940	18690	18690	18690	18690	0
76	20231208	192000	433834940	18690	18690	18690	18690	0
77	20231208	191900	433834940	18690	18690	18690	18690	0
78	20231208	191800	433834940	18690	18690	18690	18690	0
79	20231208	191700	433834940	18690	18690	18690	18690	0
80	20231208	191600	433834940	18690	18690	18690	18690	0
81	20231208	191500	433834940	18690	18690	18690	18690	0
82	20231208	191400	433834940	18690	18690	18690	18690	0
83	20231208	191300	433834940	18690	18690	18690	18690	0
84	20231208	191200	433834940	18690	18690	18690	18690	0
85	20231208	191100	433834940	18690	18690	18690	18690	0
86	20231208	191000	433834940	18690	18690	18690	18690	0
87	20231208	190900	433834940	18690	18690	18690	18690	0
88	20231208	190800	433834940	18690	18690	18690	18690	0
89	20231208	190700	433834940	18690	18690	18690	18690	0
90	20231208	190600	433834940	18690	18690	18690	18690	0
91	20231208	190500	433834940	18690	18690	18690	18690	0
92	20231208	190400	433834940	18690	18690	18690	18690	829
93	20231208	190300	433834940	18690	18690	18690	18690	0
94	20231208	190200	433834940	18690	18690	18690	18690	0
95	20231208	190100	433834940	18690	18690	18690	18690	0
96	20231208	190000	433834940	18690	18690	18690	18690	0
97	20231208	185900	433834940	18690	18690	18690	18690	0
98	20231208	185800	433834940	18690	18690	18690	18690	0
99	20231208	185700	433834940	18690	18690	18690	18690	0
100	20231208	185600	433834940	18690	18690	18690	18690	0
101	20231208	185500	433834940	18690	18690	18690	18690	0
102	20231208	185400	433834940	18690	18690	18690	18690	0
103	20231208	185300	433834940	18690	18690	18690	18690	0
104	20231208	185200	433834940	18690	18690	18690	18690	0
105	20231208	185100	433834940	18690	18690	18690	18690	0
106	20231208	185000	433834940	18690	18690	18690	18690	0
107	20231208	184900	433834940	18690	18690	18690	18690	0
108	20231208	184800	433834940	18690	18690	18690	18690	0
109	20231208	184700	433834940	18690	18690	18690	18690	0
110	20231208	184600	433834940	18690	18690	18690	18690	0
111	20231208	184500	433834940	18690	18690	18690	18690	0
112	20231208	184400	433834940	18690	18690	18690	18690	0
113	20231208	184300	433834940	18690	18690	18690	18690	0
114	20231208	184200	433834940	18690	18690	18690	18690	0
115	20231208	184100	433834940	18690	18690	18690	18690	0
116	20231208	184000	433834940	18690	18690	18690	18690	0
117	20231208	183900	433834940	18690	18690	18690	18690	0
118	20231208	183800	433834940	18690	18690	18690	18690	0
119	20231208	183700	433834940	18690	18690	18690	18690	0
120	20231208	183600	433834940	18690	18690	18690	18690	0
121	20231208	183500	433834940	18690	18690	18690	18690	0
122	20231208	183400	433834940	18690	18690	18690	18690	829
123	20231208	183300	433834940	18690	18690	18690	18690	0
124	20231208	183200	433834940	18690	18690	18690	18690	0
125	20231208	183100	433834940	18690	18690	18690	18690	0
126	20231208	183000	433834940	18690	18690	18690	18690	0
127	20231208	182900	433834940	18690	18690	18690	18690	0
128	20231208	182800	433834940	18690	18690	18690	18690	0
129	20231208	182700	433834940	18690	18690	18690	18690	0
130	20231208	182600	433834940	18690	18690	18690	18690	0
131	20231208	182500	433834940	18690	18690	18690	18690	0
132	20231208	182400	433834940	18690	18690	18690	18690	0
133	20231208	182300	433834940	18690	18690	18690	18690	0
134	20231208	182200	433834940	18690	18690	18690	18690	0
135	20231208	182100	433834940	18690	18690	18690	18690	0
136	20231208	182000	433834940	18690	18690	18690	18690	0
137	20231208	181900	433834940	18690	18690	18690	18690	0
138	20231208	181800	433834940	18690	18690	18690	18690	0
139	20231208	181700	433834940	18690	18690	18690	18690	0
140	20231208	181600	433834940	18690	18690	18690	18690	0
141	20231208	181500	433834940	18690	18690	18690	18690	0
142	20231208	181400	433834940	18690	18690	18690	18690	0
143	20231208	181300	433834940	18690	18690	18690	18690	0
144	20231208	181200	433834940	18690	18690	18690	18690	0
145	20231208	181100	433834940	18690	18690	18690	18690	0
146	20231208	181000	433834940	18690	18690	18690	18690	0
147	20231208	180900	433834940	18690	18690	18690	18690	0
148	20231208	180800	433834940	18690	18690	18690	18690	0
149	20231208	180700	433834940	18690	18690	18690	18690	0
150	20231208	180600	433834940	18690	18690	18690	18690	0
151	20231208	180500	433834940	18690	18690	18690	18690	0
152	20231208	180400	433834940	18690	18690	18690	18690	829
153	20231208	180300	433834940	18690	18690	18690	18690	0
154	20231208	180200	433834940	18690	18690	18690	18690	0
155	20231208	180100	433834940	18690	18690	18690	18690	0
156	20231208	180000	433834940	18690	18690	18690	18690	0
157	20231208	175900	433834940	18690	18690	18690	18690	0
158	20231208	175800	433834940	18690	18690	18690	18690	0
159	20231208	175700	433834940	18690	18690	18690	18690	0
160	20231208	175600	433834940	18690	18690	18690	18690	0
161	20231208	175500	433834940	18690	18690	18690	18690	0
162	20231208	175400	433834940	18690	18690	18690	18690	0
163	20231208	175300	433834940	18690	18690	18690	18690	0
164	20231208	175200	433834940	18690	18690	18690	18690	0
165	20231208	175100	433834940	18690	18690	18690	18690	0
166	20231208	175000	433834940	18690	18690	18690	18690	0
167	20231208	174900	433834940	18690	18690	18690	18690	0
168	20231208	174800	433834940	18690	18690	18690	18690	0
169	20231208	174700	433834940	18690	18690	18690	18690	0
170	20231208	174600	433834940	18690	18690	18690	18690	0
171	20231208	174500	433834940	18690	18690	18690	18690	0
172	20231208	174400	433834940	18690	18690	18690	18690	0
173	20231208	174300	433834940	18690	18690	18690	18690	0
174	20231208	174200	433834940	18690	18690	18690	18690	0
175	20231208	174100	433834940	18690	18690	18690	18690	0
176	20231208	174000	433834940	18690	18690	18690	18690	0
177	20231208	173900	433834940	18690	18690	18690	18690	0
178	20231208	173800	433834940	18690	18690	18690	18690	0
179	20231208	173700	433834940	18690	18690	18690	18690	0
180	20231208	173600	433834940	18690	18690	18690	18690	0
181	20231208	173500	433834940	18690	18690	18690	18690	0
182	20231208	173400	433834940	18690	18690	18690	18690	829
183	20231208	173300	433834940	18690	18690	18690	18690	0
184	20231208	173200	433834940	18690	18690	18690	18690	0
185	20231208	173100	433834940	18690	18690	18690	18690	0
186	20231208	173000	433834940	18690	18690	18690	18690	0
187	20231208	172900	433834940	18690	18690	18690	18690	0
188	20231208	172800	433834940	18690	18690	18690	18690	0
189	20231208	172700	433834940	18690	18690	18690	18690	0
190	20231208	172600	433834940	18690	18690	18690	18690	0
191	20231208	172500	433834940	18690	18690	18690	18690	0
192	20231208	172400	433834940	18690	18690	18690	18690	0
193	20231208	172300	433834940	18690	18690	18690	18690	0
194	20231208	172200	433834940	18690	18690	18690	18690	0
195	20231208	172100	433834940	18690	18690	18690	18690	0
196	20231208	172000	433834940	18690	18690	18690	18690	0
197	20231208	171900	433834940	18690	18690	18690	18690	0
198	20231208	171800	433834940	18690	18690	18690	18690	0
199	20231208	171700	433834940	18690	18690	18690	18690	0
200	20231208	171600	433834940	18690	18690	18690	18690	0
201	20231208	171500	433834940	18690	18690	18690	18690	0
202	20231208	171400	433834940	18690	18690	18690	18690	0
203	20231208	171300	433834940	18690	18690	18690	18690	0
204	20231208	171200	433834940	18690	18690	18690	18690	0
205	20231208	171100	433834940	18690	18690	18690	18690	0
206	20231208	171000	433834940	18690	18690	18690	18690	0
207	20231208	170900	433834940	18690	18690	18690	18690	0
208	20231208	170800	433834940	18690	18690	18690	18690	0
209	20231208	170700	433834940	18690	18690	18690	18690	0
210	20231208	170600	433834940	18690	18690	18690	18690	0
211	20231208	170500	433834940	18690	18690	18690	18690	0
212	20231208	170400	433834940	18690	18690	18690	18690	829
213	20231208	170300	433834940	18690	18690	18690	18690	0
214	20231208	170200	433834940	18690	18690	18690	18690	0
215	20231208	170100	433834940	18690	18690	18690	18690	0
216	20231208	170000	433834940	18690	18690	18690	18690	0
217	20231208	165900	433834940	18690	18690	18690	18690	0
218	20231208	165800	433834940	18690	18690	18690	18690	0
219	20231208	165700	433834940	18690	18690	18690	18690	0
220	20231208	165600	433834940	18690	18690	18690	18690	0
221	20231208	165500	433834940	18690	18690	18690	18690	0
222	20231208	165400	433834940	18690	18690	18690	18690	0
223	20231208	165300	433834940	18690	18690	18690	18690	0
224	20231208	165200	433834940	18690	18690	18690	18690	0
225	20231208	165100	433834940	18690	18690	18690	18690	0
226	20231208	165000	433834940	18690	18690	18690	18690	0
227	20231208	164900	433834940	18690	18690	18690	18690	0
228	20231208	164800	433834940	18690	18690	18690	18690	0
229	20231208	164700	433834940	18690	18690	18690	18690	0
230	20231208	164600	433834940	18690	18690	18690	18690	0
231	20231208	164500	433834940	18690	18690	18690	18690	0
232	20231208	164400	433834940	18690	18690	18690	18690	0
233	20231208	164300	433834940	18690	18690	18690	18690	0
234	20231208	164200	433834940	18690	18690	18690	18690	0
235	20231208	164100	433834940	18690	18690	18690	18690	0
236	20231208	164000	433834940	18690	18690	18690	18690	0
237	20231208	163900	433834940	18690	18690	18690	18690	0
238	20231208	163800	433834940	18690	18690	18690	18690	0
239	20231208	163700	433834940	18690	18690	18690	18690	0
240	20231208	163600	433834940	18690	18690	18690	18690	0
241	20231208	163500	433834940	18690	18690	18690	18690	0
242	20231208	163400	433834940	18690	18690	18690	18690	829
243	20231208	163300	433834940	18690	18690	18690	18690	0
244	20231208	163200	433834940	18690	18690	18690	18690	0
245	20231208	163100	433834940	18690	18690	18690	18690	0
246	20231208	163000	433834940	18690	18690	18690	18690	0
247	20231208	162900	433834940	18690	18690	18690	18690	0
248	20231208	162800	433834940	18690	18690	18690	18690	0
249	20231208	162700	433834940	18690	18690	18690	18690	0
250	20231208	162600	433834940	18690	18690	18690	18690	0
251	20231208	162500	433834940	18690	18690	18690	18690	0
252	20231208	162400	433834940	18690	18690	18690	18690	0
253	20231208	162300	433834940	18690	18690	18690	18690	0
254	20231208	162200	433834940	18690	18690	18690	18690	0
255	20231208	162100	433834940	18690	18690	18690	18690	0
256	20231208	162000	433834940	18690	18690	18690	18690	0
257	20231208	161900	433834940	18690	18690	18690	18690	0
258	20231208	161800	433834940	18690	18690	18690	18690	0
259	20231208	161700	433834940	18690	18690	18690	18690	0
260	20231208	161600	433834940	18690	18690	18690	18690	0
261	20231208	161500	433834940	18690	18690	18690	18690	0
262	20231208	161400	433834940	18690	18690	18690	18690	0
263	20231208	161300	433834940	18690	18690	18690	18690	0
264	20231208	161200	433834940	18690	18690	18690	18690	0
265	20231208	161100	433834940	18690	18690	18690	18690	0
266	20231208	161000	433834940	18690	18690	18690	18690	0
267	20231208	160900	433834940	18690	18690	18690	18690	0
268	20231208	160800	433834940	18690	18690	18690	18690	0
269	20231208	160700	433834940	18690	18690	18690	18690	0
270	20231208	160600	433834940	18690	18690	18690	18690	0
271	20231208	160500	433834940	18690	18690	18690	18690	0
272	20231208	160400	433834940	18690	18690	18690	18690	829
273	20231208	160300	433834940	18690	18690	18690	18690	0
274	20231208	160200	433834940	18690	18690	18690	18690	0
275	20231208	160100	433834940	18690	18690	18690	18690	0
276	20231208	160000	433834940	18690	18690	18690	18690	0
277	20231208	155900	433834940	18690	18690	18690	18690	0
278	20231208	155800	433834940	18690	18690	18690	18690	0
279	20231208	155700	433834940	18690	18690	18690	18690	0
280	20231208	155600	433834940	18690	18690	18690	18690	0
281	20231208	155500	433834940	18690	18690	18690	18690	0
282	20231208	155400	433834940	18690	18690	18690	18690	0
283	20231208	155300	433834940	18690	18690	18690	18690	0
284	20231208	155200	433834940	18690	18690	18690	18690	0
285	20231208	155100	433834940	18690	18690	18690	18690	0
286	20231208	155000	433834940	18690	18690	18690	18690	0
287	20231208	154900	433834940	18690	18690	18690	18690	0
288	20231208	154800	433834940	18690	18690	18690	18690	0
289	20231208	154700	433834940	18690	18690	18690	18690	0
290	20231208	154600	433834940	18690	18690	18690	18690	0
291	20231208	154500	433834940	18690	18690	18690	18690	0
292	20231208	154400	433834940	18690	18690	18690	18690	0
293	20231208	154300	433834940	18690	18690	18690	18690	0
294	20231208	154200	433834940	18690	18690	18690	18690	0
295	20231208	154100	433834940	18690	18690	18690	18690	0
296	20231208	154000	433834940	18690	18690	18690	18690	0
297	20231208	153900	433834940	18690	18690	18690	18690	0
298	20231208	153800	433834940	18690	18690	18690	18690	0
299	20231208	153700	433834940	18690	18690	18690	18690	0
300	20231208	153600	433834940	18690	18690	18690	18690	0
301	20231208	153500	433834940	18690	18690	18690	18690	0
302	20231208	153400	433834940	18690	18690	18690	18690	829
303	20231208	153300	433834940	18690	18690	18690	18690	0
304	20231208	153200	433834940	18690	18690	18690	18690	0
305	20231208	153100	433834940	18690	18690	18690	18690	0
306	20231208	153000	433834940	18690	18690	18690	18690	829
307	20231208	152900	418340930	18690	18690	18690	18690	0
308	20231208	152800	418340930	18690	18690	18690	18690	0
309	20231208	152700	418340930	18690	18690	18690	18690	0
310	20231208	152600	418340930	18690	18690	18690	18690	0
311	20231208	152500	418340930	18690	18690	18690	18690	0
312	20231208	152400	418340930	18690	18690	18690	18690	0
313	20231208	152300	418340930	18690	18690	18690	18690	0
314	20231208	152200	418340930	18690	18690	18690	18690	0
315	20231208	152100	418340930	18690	18690	18690	18690	0
316	20231208	152000	418340930	18690	18690	18690	18690	0
317	20231208	151900	418340930	18690	18750	18780	18690	324
318	20231208	151800	412281010	18790	18790	18790	18790	10
319	20231208	151700	412093110	18750	18760	18760	18750	294
320	20231208	151600	406579620	18790	18780	18800	18780	13
321	20231208	151500	406335350	18760	18800	18810	18760	10
322	20231208	151400	406147540	18800	18790	18810	18780	460
323	20231208	151300	397501550	18790	18790	18790	18790	4
324	20231208	151200	397426390	18750	18750	18750	18750	306
325	20231208	151100	391688890	18730	18730	18730	18730	0
326	20231208	151000	391688890	18730	18730	18730	18730	0
327	20231208	150900	391688890	18730	18730	18750	18730	317
328	20231208	150800	385751420	18730	18730	18730	18730	9
329	20231208	150700	385582850	18730	18730	18730	18730	2
330	20231208	150600	385545390	18750	18700	18750	18700	20
331	20231208	150500	385170810	18690	18690	18690	18690	4
332	20231208	150400	385096050	18690	18690	18690	18690	4
333	20231208	150300	385021290	18700	18700	18700	18690	216
334	20231208	150200	380982160	18700	18740	18740	18700	1205
335	20231208	150100	358424630	18750	18750	18750	18740	40
336	20231208	150000	357674680	18750	18760	18790	18750	110
337	20231208	145900	355611020	18750	18750	18750	18750	0
338	20231208	145800	355611020	18750	18750	18750	18750	0
339	20231208	145700	355611020	18750	18790	18790	18750	59
340	20231208	145600	354503170	18790	18790	18790	18750	25
341	20231208	145500	354033620	18800	18800	18800	18800	0
342	20231208	145400	354033620	18800	18800	18800	18800	0
343	20231208	145300	354033620	18800	18800	18800	18800	0
344	20231208	145200	354033620	18800	18800	18800	18800	0
345	20231208	145100	354033620	18800	18800	18800	18800	11
346	20231208	145000	353826820	18800	18800	18800	18800	1
347	20231208	144900	353808020	18800	18800	18800	18800	20
348	20231208	144800	353432020	18800	18740	18800	18740	6
349	20231208	144700	353319280	18740	18790	18800	18740	447
350	20231208	144600	344939760	18790	18790	18790	18790	1
351	20231208	144500	344920970	18800	18800	18800	18800	0
352	20231208	144400	344920970	18800	18800	18800	18800	0
353	20231208	144300	344920970	18800	18800	18800	18800	0
354	20231208	144200	344920970	18800	18800	18800	18800	7
355	20231208	144100	344789370	18800	18800	18800	18800	1
356	20231208	144000	344770570	18800	18800	18800	18800	0
357	20231208	143900	344770570	18800	18740	18800	18730	24
358	20231208	143800	344320390	18740	18740	18740	18740	1
359	20231208	143700	344301650	18740	18740	18740	18740	0
360	20231208	143600	344301650	18740	18740	18740	18740	0
361	20231208	143500	344301650	18740	18740	18740	18740	0
362	20231208	143400	344301650	18740	18740	18740	18740	0
363	20231208	143300	344301650	18740	18750	18750	18740	94
364	20231208	143200	342539260	18750	18750	18750	18750	80
365	20231208	143100	341039260	18800	18800	18800	18800	200
366	20231208	143000	337279260	18800	18800	18800	18800	0
367	20231208	142900	337279260	18800	18800	18800	18800	4
368	20231208	142800	337204060	18750	18750	18750	18750	0
369	20231208	142700	337204060	18750	18750	18750	18750	0
370	20231208	142600	337204060	18750	18750	18750	18750	10
371	20231208	142500	337016560	18750	18750	18750	18750	0
372	20231208	142400	337016560	18750	18750	18750	18750	1
373	20231208	142300	336997810	18750	18750	18750	18750	7
374	20231208	142200	336866560	18750	18750	18750	18750	0
375	20231208	142100	336866560	18750	18750	18750	18750	0
376	20231208	142000	336866560	18750	18750	18750	18750	0
377	20231208	141900	336866560	18750	18800	18800	18750	30
378	20231208	141800	336303060	18800	18800	18800	18800	0
379	20231208	141700	336303060	18800	18800	18800	18800	53
380	20231208	141600	335306660	18800	18800	18800	18800	1
381	20231208	141500	335287860	18800	18800	18800	18800	0
382	20231208	141400	335287860	18800	18800	18800	18800	13
383	20231208	141300	335043460	18800	18800	18800	18800	11
384	20231208	141200	334836660	18800	18800	18800	18800	0
385	20231208	141100	334836660	18800	18800	18800	18800	220
386	20231208	141000	330700660	18800	18800	18800	18800	0
387	20231208	140900	330700660	18800	18800	18800	18800	0
388	20231208	140800	330700660	18800	18800	18800	18800	0
389	20231208	140700	330700660	18800	18800	18800	18800	0
390	20231208	140600	330700660	18800	18800	18800	18800	0
391	20231208	140500	330700660	18800	18800	18800	18800	0
392	20231208	140400	330700660	18800	18800	18800	18800	5
393	20231208	140300	330606660	18750	18750	18750	18750	8
394	20231208	140200	330456660	18800	18800	18800	18800	0
395	20231208	140100	330456660	18800	18800	18800	18800	0
396	20231208	140000	330456660	18800	18800	18800	18800	0
397	20231208	135900	330456660	18800	18800	18800	18800	0
398	20231208	135800	330456660	18800	18800	18800	18800	0
399	20231208	135700	330456660	18800	18800	18800	18800	645
400	20231208	135600	318330660	18800	18800	18800	18800	0
401	20231208	135500	318330660	18800	18730	18800	18730	100
402	20231208	135400	316452040	18710	18720	18720	18710	84
403	20231208	135300	314880130	18730	18760	18760	18730	849
404	20231208	135200	298969910	18790	18790	18790	18790	0
405	20231208	135100	298969910	18790	18790	18790	18790	0
406	20231208	135000	298969910	18790	18790	18790	18790	0
407	20231208	134900	298969910	18790	18790	18790	18790	3
408	20231208	134800	298913540	18760	18760	18760	18760	0
409	20231208	134700	298913540	18760	18760	18760	18760	0
410	20231208	134600	298913540	18760	18760	18760	18760	0
411	20231208	134500	298913540	18760	18780	18780	18760	175
412	20231208	134400	295627900	18780	18780	18780	18780	0
413	20231208	134300	295627900	18780	18780	18780	18780	8
414	20231208	134200	295477660	18800	18800	18800	18800	0
415	20231208	134100	295477660	18800	18800	18800	18800	2
416	20231208	134000	295440060	18810	18810	18810	18810	0
417	20231208	133900	295440060	18810	18810	18810	18810	0
418	20231208	133800	295440060	18810	18800	18810	18800	10
419	20231208	133700	295252050	18800	18800	18800	18800	0
420	20231208	133600	295252050	18800	18800	18800	18800	0
421	20231208	133500	295252050	18800	18800	18800	18800	0
422	20231208	133400	295252050	18800	18800	18800	18800	0
423	20231208	133300	295252050	18800	18800	18800	18800	300
424	20231208	133200	289612050	18800	18800	18800	18800	0
425	20231208	133100	289612050	18800	18800	18800	18800	4
426	20231208	133000	289536850	18770	18780	18780	18770	6
427	20231208	132900	289424220	18800	18800	18800	18800	0
428	20231208	132800	289424220	18800	18800	18800	18800	24
429	20231208	132700	288973020	18800	18800	18800	18800	5
430	20231208	132600	288879020	18800	18800	18800	18800	0
431	20231208	132500	288879020	18800	18800	18800	18800	9
432	20231208	132400	288709820	18800	18800	18800	18800	0
433	20231208	132300	288709820	18800	18800	18800	18800	0
434	20231208	132200	288709820	18800	18800	18800	18800	4
435	20231208	132100	288634620	18790	18790	18790	18790	51
436	20231208	132000	287676330	18800	18800	18800	18800	0
437	20231208	131900	287676330	18800	18790	18800	18790	10
438	20231208	131800	287488420	18730	18760	18760	18730	106
439	20231208	131700	285501400	18810	18810	18810	18810	0
440	20231208	131600	285501400	18810	18810	18810	18810	0
441	20231208	131500	285501400	18810	18800	18810	18800	20
442	20231208	131400	285125330	18810	18800	18810	18800	18
443	20231208	131300	284786870	18800	18800	18800	18800	0
444	20231208	131200	284786870	18800	18760	18800	18760	12
445	20231208	131100	284561710	18760	18760	18760	18760	0
446	20231208	131000	284561710	18760	18760	18760	18760	0
447	20231208	130900	284561710	18760	18760	18760	18760	0
448	20231208	130800	284561710	18760	18760	18760	18760	0
449	20231208	130700	284561710	18760	18760	18760	18760	0
450	20231208	130600	284561710	18760	18760	18760	18760	0
451	20231208	130500	284561710	18760	18760	18760	18760	9
452	20231208	130400	284392870	18750	18750	18750	18750	0
453	20231208	130300	284392870	18750	18750	18750	18750	0
454	20231208	130200	284392870	18750	18750	18750	18750	0
455	20231208	130100	284392870	18750	18750	18750	18750	0
456	20231208	130000	284392870	18750	18750	18750	18750	0
457	20231208	125900	284392870	18750	18750	18750	18750	1
458	20231208	125800	284374120	18740	18740	18740	18740	31
459	20231208	125700	283793180	18740	18740	18740	18740	60
460	20231208	125600	282668780	18730	18750	18750	18730	112
461	20231208	125500	280569780	18740	18740	18740	18740	0
462	20231208	125400	280569780	18740	18740	18740	18740	10
463	20231208	125300	280382380	18740	18740	18740	18740	20
464	20231208	125200	280007580	18740	18750	18750	18740	276
465	20231208	125100	274834790	18750	18750	18750	18750	0
466	20231208	125000	274834790	18750	18760	18760	18750	191
467	20231208	124900	271252810	18770	18770	18770	18770	0
468	20231208	124800	271252810	18770	18810	18810	18770	2018
469	20231208	124700	233306030	18810	18810	18810	18810	3
470	20231208	124600	233249600	18820	18820	18820	18820	0
471	20231208	124500	233249600	18820	18820	18820	18820	10
472	20231208	124400	233061400	18810	18810	18810	18810	0
473	20231208	124300	233061400	18810	18810	18810	18810	0
474	20231208	124200	233061400	18810	18810	18810	18810	5
475	20231208	124100	232967350	18810	18820	18820	18810	453
476	20231208	124000	224445890	18820	18830	18830	18810	1298
477	20231208	123900	200019550	18830	18830	18830	18830	1
478	20231208	123800	200000720	18830	18840	18840	18830	184
479	20231208	123700	196535980	18850	18910	18910	18850	1083
480	20231208	123600	176111190	18930	18930	18930	18930	0
481	20231208	123500	176111190	18930	18930	18930	18930	2
482	20231208	123400	176073330	18950	18940	18950	18940	3
483	20231208	123300	176016490	18950	18950	18950	18950	0
484	20231208	123200	176016490	18950	18950	18950	18950	0
485	20231208	123100	176016490	18950	18950	18950	18950	0
486	20231208	123000	176016490	18950	18950	18950	18950	0
487	20231208	122900	176016490	18950	18950	18950	18950	0
488	20231208	122800	176016490	18950	18950	18950	18950	0
489	20231208	122700	176016490	18950	18950	18950	18950	0
490	20231208	122600	176016490	18950	18950	18950	18950	3
491	20231208	122500	175959640	18910	18910	18910	18910	0
492	20231208	122400	175959640	18910	18910	18910	18910	0
493	20231208	122300	175959640	18910	18910	18910	18910	0
494	20231208	122200	175959640	18910	18910	18910	18910	0
495	20231208	122100	175959640	18910	18910	18910	18910	2
496	20231208	122000	175921820	18950	18950	18950	18950	0
497	20231208	121900	175921820	18950	18950	18950	18950	0
498	20231208	121800	175921820	18950	18950	18950	18950	21
499	20231208	121700	175523870	18950	18930	18950	18930	3
500	20231208	121600	175467060	18950	18940	18950	18940	15
501	20231208	121500	175182940	18910	18910	18910	18910	0
502	20231208	121400	175182940	18910	18910	18910	18910	0
503	20231208	121300	175182940	18910	18910	18910	18910	0
504	20231208	121200	175182940	18910	18910	18910	18910	23
505	20231208	121100	174748010	18950	18950	18950	18950	0
506	20231208	121000	174748010	18950	18950	18950	18950	0
507	20231208	120900	174748010	18950	18950	18950	18950	0
508	20231208	120800	174748010	18950	18950	18950	18950	0
509	20231208	120700	174748010	18950	18950	18950	18950	0
510	20231208	120600	174748010	18950	18950	18950	18950	1
511	20231208	120500	174729060	18950	18950	18950	18950	0
512	20231208	120400	174729060	18950	18950	18950	18950	3
513	20231208	120300	174672210	18910	18910	18910	18910	0
514	20231208	120200	174672210	18910	18910	18910	18910	0
515	20231208	120100	174672210	18910	18910	18910	18910	203
516	20231208	120000	170833480	18910	18910	18910	18910	10
517	20231208	115900	170644380	18910	18910	18910	18910	0
518	20231208	115800	170644380	18910	18910	18910	18910	0
519	20231208	115700	170644380	18910	18910	18910	18910	0
520	20231208	115600	170644380	18910	18910	18910	18910	2
521	20231208	115500	170606560	18890	18890	18890	18890	0
522	20231208	115400	170606560	18890	18890	18890	18890	1
523	20231208	115300	170587670	18910	18910	18910	18910	0
524	20231208	115200	170587670	18910	18910	18910	18910	3
525	20231208	115100	170530940	18910	18910	18910	18910	1
526	20231208	115000	170512030	18890	18890	18890	18890	0
527	20231208	114900	170512030	18890	18890	18890	18890	0
528	20231208	114800	170512030	18890	18890	18890	18890	0
529	20231208	114700	170512030	18890	18890	18890	18890	0
530	20231208	114600	170512030	18890	18890	18890	18890	1
531	20231208	114500	170493140	18910	18910	18910	18910	0
532	20231208	114400	170493140	18910	18910	18910	18910	0
533	20231208	114300	170493140	18910	18910	18910	18910	0
534	20231208	114200	170493140	18910	18910	18910	18910	0
535	20231208	114100	170493140	18910	18910	18910	18910	27
536	20231208	114000	169982570	18910	18910	18910	18910	0
537	20231208	113900	169982570	18910	18910	18910	18910	0
538	20231208	113800	169982570	18910	18910	18910	18910	0
539	20231208	113700	169982570	18910	18890	18910	18880	13
540	20231208	113600	169737060	18880	18890	18890	18880	214
541	20231208	113500	165696730	18890	18890	18890	18890	0
542	20231208	113400	165696730	18890	18910	18910	18890	68
543	20231208	113300	164412090	18950	18950	18950	18950	2
544	20231208	113200	164374190	18950	18910	18950	18900	1369
545	20231208	113100	138497860	18910	18940	18940	18910	20
546	20231208	113000	138119520	18960	18960	18960	18960	0
547	20231208	112900	138119520	18960	18960	18960	18960	0
548	20231208	112800	138119520	18960	18960	18960	18960	0
549	20231208	112700	138119520	18960	18920	18960	18920	49
550	20231208	112600	137192040	18920	18920	18920	18920	0
551	20231208	112500	137192040	18920	18920	18920	18920	0
552	20231208	112400	137192040	18920	18920	18920	18920	0
553	20231208	112300	137192040	18920	18920	18920	18920	1
554	20231208	112200	137173120	18920	18920	18920	18920	0
555	20231208	112100	137173120	18920	18920	18920	18920	43
556	20231208	112000	136359560	18920	18920	18920	18920	0
557	20231208	111900	136359560	18920	18920	18920	18920	0
558	20231208	111800	136359560	18920	18920	18920	18920	0
559	20231208	111700	136359560	18920	18920	18920	18920	0
560	20231208	111600	136359560	18920	18920	18920	18920	0
561	20231208	111500	136359560	18920	18910	18920	18910	14
562	20231208	111400	136094810	18910	18910	18910	18910	0
563	20231208	111300	136094810	18910	18910	18910	18910	0
564	20231208	111200	136094810	18910	18910	18910	18910	0
565	20231208	111100	136094810	18910	18910	18910	18910	0
566	20231208	111000	136094810	18910	18910	18910	18910	32
567	20231208	110900	135489690	18910	18910	18910	18910	0
568	20231208	110800	135489690	18910	18910	18910	18910	10
569	20231208	110700	135300590	18920	18920	18920	18920	0
570	20231208	110600	135300590	18920	18920	18920	18920	0
571	20231208	110500	135300590	18920	18940	18940	18920	46
572	20231208	110400	134430190	18950	18950	18950	18950	1
573	20231208	110300	134411240	18950	18950	18950	18950	0
574	20231208	110200	134411240	18950	18950	18950	18950	0
575	20231208	110100	134411240	18950	18950	18950	18950	0
576	20231208	110000	134411240	18950	18950	18950	18950	0
577	20231208	105900	134411240	18950	18950	18950	18950	0
578	20231208	105800	134411240	18950	18950	18950	18950	99
579	20231208	105700	132535190	18950	18950	18950	18950	32
580	20231208	105600	131928790	18960	18950	18960	18950	2
581	20231208	105500	131890880	18950	18950	18950	18950	0
582	20231208	105400	131890880	18950	18950	18950	18950	0
583	20231208	105300	131890880	18950	18950	18950	18950	0
584	20231208	105200	131890880	18950	18950	18950	18950	496
585	20231208	105100	122491680	18950	18950	18950	18950	0
586	20231208	105000	122491680	18950	18950	18950	18950	0
587	20231208	104900	122491680	18950	18950	18950	18950	1
588	20231208	104800	122472730	18920	18920	18920	18920	0
589	20231208	104700	122472730	18920	18920	18920	18920	0
590	20231208	104600	122472730	18920	18920	18920	18920	5
591	20231208	104500	122378130	18920	18920	18920	18920	0
592	20231208	104400	122378130	18920	18930	18930	18920	5
593	20231208	104300	122283520	18930	18930	18930	18930	5
594	20231208	104200	122188870	18910	18910	18910	18910	5
595	20231208	104100	122094320	18950	18950	18950	18950	0
596	20231208	104000	122094320	18950	18950	18950	18950	5
597	20231208	103900	121999570	18950	18950	18950	18950	0
598	20231208	103800	121999570	18950	18950	18950	18950	1
599	20231208	103700	121980620	18950	18950	18950	18950	0
600	20231208	103600	121980620	18950	18900	18950	18900	43
601	20231208	103500	121167170	18900	18910	18910	18900	200
602	20231208	103400	117387130	18900	18930	18930	18900	679
603	20231208	103300	104546450	18930	18940	18940	18930	4
604	20231208	103200	104470700	18950	18950	18950	18950	0
605	20231208	103100	104470700	18950	18950	18950	18950	0
606	20231208	103000	104470700	18950	18950	18950	18950	60
607	20231208	102900	103333700	18950	18950	18950	18950	280
608	20231208	102800	98027700	18960	18960	18960	18960	1
609	20231208	102700	98008740	18950	18950	18950	18950	0
610	20231208	102600	98008740	18950	18950	18950	18950	21
611	20231208	102500	97610790	18940	18940	18940	18940	0
612	20231208	102400	97610790	18940	18940	18940	18940	0
613	20231208	102300	97610790	18940	18940	18940	18940	0
614	20231208	102200	97610790	18940	18950	18970	18940	226
615	20231208	102100	93328140	18960	18970	18970	18960	227
616	20231208	102000	89023120	18970	18970	18970	18970	8
617	20231208	101900	88871360	18980	18980	18980	18980	149
618	20231208	101800	86043340	18970	18970	18970	18970	0
619	20231208	101700	86043340	18970	18970	18970	18970	0
620	20231208	101600	86043340	18970	18970	18970	18970	0
621	20231208	101500	86043340	18970	18970	18970	18970	0
622	20231208	101400	86043340	18970	18970	18970	18970	0
623	20231208	101300	86043340	18970	18970	18970	18970	0
624	20231208	101200	86043340	18970	18970	18970	18970	0
625	20231208	101100	86043340	18970	18970	18970	18970	6
626	20231208	101000	85929520	18960	18980	18980	18960	267
627	20231208	100900	80865380	18980	18980	18980	18980	1
628	20231208	100800	80846400	18980	18980	18980	18980	5
629	20231208	100700	80751500	18980	18980	18980	18980	4
630	20231208	100600	80675580	18980	18980	18980	18980	0
631	20231208	100500	80675580	18980	19040	19040	18980	14
632	20231208	100400	80409160	19050	19050	19050	19050	0
633	20231208	100300	80409160	19050	19040	19050	19040	40
634	20231208	100200	79647300	18990	18990	18990	18990	0
635	20231208	100100	79647300	18990	18990	18990	18990	0
636	20231208	100000	79647300	18990	18990	18990	18990	0
637	20231208	095900	79647300	18990	18990	18990	18990	0
638	20231208	095800	79647300	18990	18990	18990	18990	86
639	20231208	095700	78014160	18990	18990	18990	18990	0
640	20231208	095600	78014160	18990	18990	18990	18990	2
641	20231208	095500	77976180	18990	18990	18990	18990	62
642	20231208	095400	76798800	18990	18990	18990	18990	0
643	20231208	095300	76798800	18990	18990	18990	18990	5
644	20231208	095200	76703850	18990	18990	18990	18990	0
645	20231208	095100	76703850	18990	18990	18990	18990	0
646	20231208	095000	76703850	18990	18990	18990	18990	0
647	20231208	094900	76703850	18990	18990	18990	18990	23
648	20231208	094800	76267080	19000	18990	19000	18990	3
649	20231208	094700	76210100	18990	19000	19000	18950	478
650	20231208	094600	67137470	18990	18990	18990	18990	0
651	20231208	094500	67137470	18990	18990	18990	18990	0
652	20231208	094400	67137470	18990	19000	19000	18990	100
653	20231208	094300	65238460	18990	19010	19010	18990	581
654	20231208	094200	54198590	19020	19050	19050	19020	770
655	20231208	094100	39541370	19050	19050	19050	19050	6
656	20231208	094000	39427070	19050	19050	19050	19050	140
657	20231208	093900	36760070	19090	19090	19090	19090	0
658	20231208	093800	36760070	19090	19090	19090	19090	2
659	20231208	093700	36721890	19070	19070	19070	19070	40
660	20231208	093600	35959090	19070	19070	19070	19070	2
661	20231208	093500	35920950	19040	19040	19040	19040	0
662	20231208	093400	35920950	19040	19040	19040	19040	0
663	20231208	093300	35920950	19040	19040	19040	19040	0
664	20231208	093200	35920950	19040	19100	19100	19040	202
665	20231208	093100	32074150	19100	19100	19100	19100	3
666	20231208	093000	32016850	19100	19100	19100	19100	0
667	20231208	092900	32016850	19100	19100	19100	19100	0
668	20231208	092800	32016850	19100	19100	19100	19100	0
669	20231208	092700	32016850	19100	19100	19100	19100	1
670	20231208	092600	31997750	19060	19060	19060	19060	0
671	20231208	092500	31997750	19060	19050	19060	19050	41
672	20231208	092400	31216490	19030	19030	19030	19030	0
673	20231208	092300	31216490	19030	19030	19030	19030	24
674	20231208	092200	30759770	19060	19060	19060	19060	0
675	20231208	092100	30759770	19060	19040	19060	19040	300
676	20231208	092000	25042330	19050	19050	19050	19050	10
677	20231208	091900	24851830	19050	19040	19050	19040	12
678	20231208	091800	24623280	19050	19050	19050	19050	83
679	20231208	091700	23042130	19050	19050	19050	19050	182
680	20231208	091600	19575030	19050	19050	19050	19050	0
681	20231208	091500	19575030	19050	19050	19050	19050	0
682	20231208	091400	19575030	19050	19050	19050	19050	10
683	20231208	091300	19384530	19050	19050	19050	19050	1
684	20231208	091200	19365480	19100	19100	19100	19100	0
685	20231208	091100	19365480	19100	19100	19100	19100	0
686	20231208	091000	19365480	19100	19100	19100	19100	0
687	20231208	090900	19365480	19100	19070	19100	19040	197
688	20231208	090800	15613020	19070	19100	19100	19070	125
689	20231208	090700	13227760	19100	19100	19100	19100	1
690	20231208	090600	13208660	19050	19060	19060	19050	527
691	20231208	090500	3167080	19050	19050	19050	19050	40
692	20231208	090400	2405080	19050	19140	19140	19040	68
693	20231208	090300	1109500	19230	19230	19230	19230	4
694	20231208	090200	1032580	19150	19210	19210	19150	5
695	20231208	090100	936710	19120	19320	19320	19120	9
696	20231208	090000	763630	19330	19130	19330	19000	40