KissMeData/210120/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203400	430665310	12350	12350	12350	12350	2284
3	20231214	203300	430665310	12350	12350	12350	12350	0
4	20231214	203200	430665310	12350	12350	12350	12350	0
5	20231214	203100	430665310	12350	12350	12350	12350	0
6	20231214	203000	430665310	12350	12350	12350	12350	0
7	20231214	202900	430665310	12350	12350	12350	12350	0
8	20231214	202800	430665310	12350	12350	12350	12350	0
9	20231214	202700	430665310	12350	12350	12350	12350	0
10	20231214	202600	430665310	12350	12350	12350	12350	0
11	20231214	202500	430665310	12350	12350	12350	12350	0
12	20231214	202400	430665310	12350	12350	12350	12350	0
13	20231214	202300	430665310	12350	12350	12350	12350	0
14	20231214	202200	430665310	12350	12350	12350	12350	0
15	20231214	202100	430665310	12350	12350	12350	12350	0
16	20231214	202000	430665310	12350	12350	12350	12350	0
17	20231214	201900	430665310	12350	12350	12350	12350	0
18	20231214	201800	430665310	12350	12350	12350	12350	0
19	20231214	201700	430665310	12350	12350	12350	12350	0
20	20231214	201600	430665310	12350	12350	12350	12350	0
21	20231214	201500	430665310	12350	12350	12350	12350	0
22	20231214	201400	430665310	12350	12350	12350	12350	0
23	20231214	201300	430665310	12350	12350	12350	12350	0
24	20231214	201200	430665310	12350	12350	12350	12350	0
25	20231214	201100	430665310	12350	12350	12350	12350	0
26	20231214	201000	430665310	12350	12350	12350	12350	0
27	20231214	200900	430665310	12350	12350	12350	12350	0
28	20231214	200800	430665310	12350	12350	12350	12350	0
29	20231214	200700	430665310	12350	12350	12350	12350	0
30	20231214	200600	430665310	12350	12350	12350	12350	0
31	20231214	200500	430665310	12350	12350	12350	12350	0
32	20231214	200400	430665310	12350	12350	12350	12350	2284
33	20231214	200300	430665310	12350	12350	12350	12350	0
34	20231214	200200	430665310	12350	12350	12350	12350	0
35	20231214	200100	430665310	12350	12350	12350	12350	0
36	20231214	200000	430665310	12350	12350	12350	12350	0
37	20231214	195900	430665310	12350	12350	12350	12350	0
38	20231214	195800	430665310	12350	12350	12350	12350	0
39	20231214	195700	430665310	12350	12350	12350	12350	0
40	20231214	195600	430665310	12350	12350	12350	12350	0
41	20231214	195500	430665310	12350	12350	12350	12350	0
42	20231214	195400	430665310	12350	12350	12350	12350	0
43	20231214	195300	430665310	12350	12350	12350	12350	0
44	20231214	195200	430665310	12350	12350	12350	12350	0
45	20231214	195100	430665310	12350	12350	12350	12350	0
46	20231214	195000	430665310	12350	12350	12350	12350	0
47	20231214	194900	430665310	12350	12350	12350	12350	0
48	20231214	194800	430665310	12350	12350	12350	12350	0
49	20231214	194700	430665310	12350	12350	12350	12350	0
50	20231214	194600	430665310	12350	12350	12350	12350	0
51	20231214	194500	430665310	12350	12350	12350	12350	0
52	20231214	194400	430665310	12350	12350	12350	12350	0
53	20231214	194300	430665310	12350	12350	12350	12350	0
54	20231214	194200	430665310	12350	12350	12350	12350	0
55	20231214	194100	430665310	12350	12350	12350	12350	0
56	20231214	194000	430665310	12350	12350	12350	12350	0
57	20231214	193900	430665310	12350	12350	12350	12350	0
58	20231214	193800	430665310	12350	12350	12350	12350	0
59	20231214	193700	430665310	12350	12350	12350	12350	0
60	20231214	193600	430665310	12350	12350	12350	12350	0
61	20231214	193500	430665310	12350	12350	12350	12350	0
62	20231214	193400	430665310	12350	12350	12350	12350	2284
63	20231214	193300	430665310	12350	12350	12350	12350	0
64	20231214	193200	430665310	12350	12350	12350	12350	0
65	20231214	193100	430665310	12350	12350	12350	12350	0
66	20231214	193000	430665310	12350	12350	12350	12350	0
67	20231214	192900	430665310	12350	12350	12350	12350	0
68	20231214	192800	430665310	12350	12350	12350	12350	0
69	20231214	192700	430665310	12350	12350	12350	12350	0
70	20231214	192600	430665310	12350	12350	12350	12350	0
71	20231214	192500	430665310	12350	12350	12350	12350	0
72	20231214	192400	430665310	12350	12350	12350	12350	0
73	20231214	192300	430665310	12350	12350	12350	12350	0
74	20231214	192200	430665310	12350	12350	12350	12350	0
75	20231214	192100	430665310	12350	12350	12350	12350	0
76	20231214	192000	430665310	12350	12350	12350	12350	0
77	20231214	191900	430665310	12350	12350	12350	12350	0
78	20231214	191800	430665310	12350	12350	12350	12350	0
79	20231214	191700	430665310	12350	12350	12350	12350	0
80	20231214	191600	430665310	12350	12350	12350	12350	0
81	20231214	191500	430665310	12350	12350	12350	12350	0
82	20231214	191400	430665310	12350	12350	12350	12350	0
83	20231214	191300	430665310	12350	12350	12350	12350	0
84	20231214	191200	430665310	12350	12350	12350	12350	0
85	20231214	191100	430665310	12350	12350	12350	12350	0
86	20231214	191000	430665310	12350	12350	12350	12350	0
87	20231214	190900	430665310	12350	12350	12350	12350	0
88	20231214	190800	430665310	12350	12350	12350	12350	0
89	20231214	190700	430665310	12350	12350	12350	12350	0
90	20231214	190600	430665310	12350	12350	12350	12350	0
91	20231214	190500	430665310	12350	12350	12350	12350	0
92	20231214	190400	430665310	12350	12350	12350	12350	2284
93	20231214	190300	430665310	12350	12350	12350	12350	0
94	20231214	190200	430665310	12350	12350	12350	12350	0
95	20231214	190100	430665310	12350	12350	12350	12350	0
96	20231214	190000	430665310	12350	12350	12350	12350	0
97	20231214	185900	430665310	12350	12350	12350	12350	0
98	20231214	185800	430665310	12350	12350	12350	12350	0
99	20231214	185700	430665310	12350	12350	12350	12350	0
100	20231214	185600	430665310	12350	12350	12350	12350	0
101	20231214	185500	430665310	12350	12350	12350	12350	0
102	20231214	185400	430665310	12350	12350	12350	12350	0
103	20231214	185300	430665310	12350	12350	12350	12350	0
104	20231214	185200	430665310	12350	12350	12350	12350	0
105	20231214	185100	430665310	12350	12350	12350	12350	0
106	20231214	185000	430665310	12350	12350	12350	12350	0
107	20231214	184900	430665310	12350	12350	12350	12350	0
108	20231214	184800	430665310	12350	12350	12350	12350	0
109	20231214	184700	430665310	12350	12350	12350	12350	0
110	20231214	184600	430665310	12350	12350	12350	12350	0
111	20231214	184500	430665310	12350	12350	12350	12350	0
112	20231214	184400	430665310	12350	12350	12350	12350	0
113	20231214	184300	430665310	12350	12350	12350	12350	0
114	20231214	184200	430665310	12350	12350	12350	12350	0
115	20231214	184100	430665310	12350	12350	12350	12350	0
116	20231214	184000	430665310	12350	12350	12350	12350	0
117	20231214	183900	430665310	12350	12350	12350	12350	0
118	20231214	183800	430665310	12350	12350	12350	12350	0
119	20231214	183700	430665310	12350	12350	12350	12350	0
120	20231214	183600	430665310	12350	12350	12350	12350	0
121	20231214	183500	430665310	12350	12350	12350	12350	0
122	20231214	183400	430665310	12350	12350	12350	12350	2284
123	20231214	183300	430665310	12350	12350	12350	12350	0
124	20231214	183200	430665310	12350	12350	12350	12350	0
125	20231214	183100	430665310	12350	12350	12350	12350	0
126	20231214	183000	430665310	12350	12350	12350	12350	0
127	20231214	182900	430665310	12350	12350	12350	12350	0
128	20231214	182800	430665310	12350	12350	12350	12350	0
129	20231214	182700	430665310	12350	12350	12350	12350	0
130	20231214	182600	430665310	12350	12350	12350	12350	0
131	20231214	182500	430665310	12350	12350	12350	12350	0
132	20231214	182400	430665310	12350	12350	12350	12350	0
133	20231214	182300	430665310	12350	12350	12350	12350	0
134	20231214	182200	430665310	12350	12350	12350	12350	0
135	20231214	182100	430665310	12350	12350	12350	12350	0
136	20231214	182000	430665310	12350	12350	12350	12350	0
137	20231214	181900	430665310	12350	12350	12350	12350	0
138	20231214	181800	430665310	12350	12350	12350	12350	0
139	20231214	181700	430665310	12350	12350	12350	12350	0
140	20231214	181600	430665310	12350	12350	12350	12350	0
141	20231214	181500	430665310	12350	12350	12350	12350	0
142	20231214	181400	430665310	12350	12350	12350	12350	0
143	20231214	181300	430665310	12350	12350	12350	12350	0
144	20231214	181200	430665310	12350	12350	12350	12350	0
145	20231214	181100	430665310	12350	12350	12350	12350	0
146	20231214	181000	430665310	12350	12350	12350	12350	0
147	20231214	180900	430665310	12350	12350	12350	12350	0
148	20231214	180800	430665310	12350	12350	12350	12350	0
149	20231214	180700	430665310	12350	12350	12350	12350	0
150	20231214	180600	430665310	12350	12350	12350	12350	0
151	20231214	180500	430665310	12350	12350	12350	12350	0
152	20231214	180400	430665310	12350	12350	12350	12350	2284
153	20231214	180300	430665310	12350	12350	12350	12350	0
154	20231214	180200	430665310	12350	12350	12350	12350	0
155	20231214	180100	430665310	12350	12350	12350	12350	0
156	20231214	180000	430665310	12350	12350	12350	12350	0
157	20231214	175900	430665310	12350	12350	12350	12350	0
158	20231214	175800	430665310	12350	12350	12350	12350	0
159	20231214	175700	430665310	12350	12350	12350	12350	0
160	20231214	175600	430665310	12350	12350	12350	12350	0
161	20231214	175500	430665310	12350	12350	12350	12350	0
162	20231214	175400	430665310	12350	12350	12350	12350	0
163	20231214	175300	430665310	12350	12350	12350	12350	0
164	20231214	175200	430665310	12350	12350	12350	12350	0
165	20231214	175100	430665310	12350	12350	12350	12350	0
166	20231214	175000	430665310	12350	12350	12350	12350	0
167	20231214	174900	430665310	12350	12350	12350	12350	0
168	20231214	174800	430665310	12350	12350	12350	12350	0
169	20231214	174700	430665310	12350	12350	12350	12350	0
170	20231214	174600	430665310	12350	12350	12350	12350	0
171	20231214	174500	430665310	12350	12350	12350	12350	0
172	20231214	174400	430665310	12350	12350	12350	12350	0
173	20231214	174300	430665310	12350	12350	12350	12350	0
174	20231214	174200	430665310	12350	12350	12350	12350	0
175	20231214	174100	430665310	12350	12350	12350	12350	0
176	20231214	174000	430665310	12350	12350	12350	12350	0
177	20231214	173900	430665310	12350	12350	12350	12350	0
178	20231214	173800	430665310	12350	12350	12350	12350	0
179	20231214	173700	430665310	12350	12350	12350	12350	0
180	20231214	173600	430665310	12350	12350	12350	12350	0
181	20231214	173500	430665310	12350	12350	12350	12350	0
182	20231214	173400	430665310	12350	12350	12350	12350	2284
183	20231214	173300	430665310	12350	12350	12350	12350	0
184	20231214	173200	430665310	12350	12350	12350	12350	0
185	20231214	173100	430665310	12350	12350	12350	12350	0
186	20231214	173000	430665310	12350	12350	12350	12350	0
187	20231214	172900	430665310	12350	12350	12350	12350	0
188	20231214	172800	430665310	12350	12350	12350	12350	0
189	20231214	172700	430665310	12350	12350	12350	12350	0
190	20231214	172600	430665310	12350	12350	12350	12350	0
191	20231214	172500	430665310	12350	12350	12350	12350	0
192	20231214	172400	430665310	12350	12350	12350	12350	0
193	20231214	172300	430665310	12350	12350	12350	12350	0
194	20231214	172200	430665310	12350	12350	12350	12350	0
195	20231214	172100	430665310	12350	12350	12350	12350	0
196	20231214	172000	430665310	12350	12350	12350	12350	0
197	20231214	171900	430665310	12350	12350	12350	12350	0
198	20231214	171800	430665310	12350	12350	12350	12350	0
199	20231214	171700	430665310	12350	12350	12350	12350	0
200	20231214	171600	430665310	12350	12350	12350	12350	0
201	20231214	171500	430665310	12350	12350	12350	12350	0
202	20231214	171400	430665310	12350	12350	12350	12350	0
203	20231214	171300	430665310	12350	12350	12350	12350	0
204	20231214	171200	430665310	12350	12350	12350	12350	0
205	20231214	171100	430665310	12350	12350	12350	12350	0
206	20231214	171000	430665310	12350	12350	12350	12350	0
207	20231214	170900	430665310	12350	12350	12350	12350	0
208	20231214	170800	430665310	12350	12350	12350	12350	0
209	20231214	170700	430665310	12350	12350	12350	12350	0
210	20231214	170600	430665310	12350	12350	12350	12350	0
211	20231214	170500	430665310	12350	12350	12350	12350	0
212	20231214	170400	430665310	12350	12350	12350	12350	2284
213	20231214	170300	430665310	12350	12350	12350	12350	0
214	20231214	170200	430665310	12350	12350	12350	12350	0
215	20231214	170100	430665310	12350	12350	12350	12350	0
216	20231214	170000	430665310	12350	12350	12350	12350	0
217	20231214	165900	430665310	12350	12350	12350	12350	0
218	20231214	165800	430665310	12350	12350	12350	12350	0
219	20231214	165700	430665310	12350	12350	12350	12350	0
220	20231214	165600	430665310	12350	12350	12350	12350	0
221	20231214	165500	430665310	12350	12350	12350	12350	0
222	20231214	165400	430665310	12350	12350	12350	12350	0
223	20231214	165300	430665310	12350	12350	12350	12350	0
224	20231214	165200	430665310	12350	12350	12350	12350	0
225	20231214	165100	430665310	12350	12350	12350	12350	0
226	20231214	165000	430665310	12350	12350	12350	12350	0
227	20231214	164900	430665310	12350	12350	12350	12350	0
228	20231214	164800	430665310	12350	12350	12350	12350	0
229	20231214	164700	430665310	12350	12350	12350	12350	0
230	20231214	164600	430665310	12350	12350	12350	12350	0
231	20231214	164500	430665310	12350	12350	12350	12350	0
232	20231214	164400	430665310	12350	12350	12350	12350	0
233	20231214	164300	430665310	12350	12350	12350	12350	0
234	20231214	164200	430665310	12350	12350	12350	12350	0
235	20231214	164100	430665310	12350	12350	12350	12350	0
236	20231214	164000	430665310	12350	12350	12350	12350	0
237	20231214	163900	430665310	12350	12350	12350	12350	0
238	20231214	163800	430665310	12350	12350	12350	12350	0
239	20231214	163700	430665310	12350	12350	12350	12350	0
240	20231214	163600	430665310	12350	12350	12350	12350	0
241	20231214	163500	430665310	12350	12350	12350	12350	0
242	20231214	163400	430665310	12350	12350	12350	12350	2284
243	20231214	163300	430665310	12350	12350	12350	12350	0
244	20231214	163200	430665310	12350	12350	12350	12350	0
245	20231214	163100	430665310	12350	12350	12350	12350	0
246	20231214	163000	430665310	12350	12350	12350	12350	0
247	20231214	162900	430665310	12350	12350	12350	12350	0
248	20231214	162800	430665310	12350	12350	12350	12350	0
249	20231214	162700	430665310	12350	12350	12350	12350	0
250	20231214	162600	430665310	12350	12350	12350	12350	0
251	20231214	162500	430665310	12350	12350	12350	12350	0
252	20231214	162400	430665310	12350	12350	12350	12350	0
253	20231214	162300	430665310	12350	12350	12350	12350	0
254	20231214	162200	430665310	12350	12350	12350	12350	0
255	20231214	162100	430665310	12350	12350	12350	12350	0
256	20231214	162000	430665310	12350	12350	12350	12350	0
257	20231214	161900	430665310	12350	12350	12350	12350	0
258	20231214	161800	430665310	12350	12350	12350	12350	0
259	20231214	161700	430665310	12350	12350	12350	12350	0
260	20231214	161600	430665310	12350	12350	12350	12350	0
261	20231214	161500	430665310	12350	12350	12350	12350	0
262	20231214	161400	430665310	12350	12350	12350	12350	0
263	20231214	161300	430665310	12350	12350	12350	12350	0
264	20231214	161200	430665310	12350	12350	12350	12350	0
265	20231214	161100	430665310	12350	12350	12350	12350	0
266	20231214	161000	430665310	12350	12350	12350	12350	0
267	20231214	160900	430665310	12350	12350	12350	12350	0
268	20231214	160800	430665310	12350	12350	12350	12350	0
269	20231214	160700	430665310	12350	12350	12350	12350	0
270	20231214	160600	430665310	12350	12350	12350	12350	0
271	20231214	160500	430665310	12350	12350	12350	12350	0
272	20231214	160400	430665310	12350	12350	12350	12350	2284
273	20231214	160300	430665310	12350	12350	12350	12350	0
274	20231214	160200	430665310	12350	12350	12350	12350	0
275	20231214	160100	430665310	12350	12350	12350	12350	0
276	20231214	160000	430665310	12350	12350	12350	12350	0
277	20231214	155900	430665310	12350	12350	12350	12350	0
278	20231214	155800	430665310	12350	12350	12350	12350	0
279	20231214	155700	430665310	12350	12350	12350	12350	0
280	20231214	155600	430665310	12350	12350	12350	12350	0
281	20231214	155500	430665310	12350	12350	12350	12350	0
282	20231214	155400	430665310	12350	12350	12350	12350	0
283	20231214	155300	430665310	12350	12350	12350	12350	0
284	20231214	155200	430665310	12350	12350	12350	12350	0
285	20231214	155100	430665310	12350	12350	12350	12350	0
286	20231214	155000	430665310	12350	12350	12350	12350	0
287	20231214	154900	430665310	12350	12350	12350	12350	0
288	20231214	154800	430665310	12350	12350	12350	12350	0
289	20231214	154700	430665310	12350	12350	12350	12350	0
290	20231214	154600	430665310	12350	12350	12350	12350	0
291	20231214	154500	430665310	12350	12350	12350	12350	0
292	20231214	154400	430665310	12350	12350	12350	12350	0
293	20231214	154300	430665310	12350	12350	12350	12350	0
294	20231214	154200	430665310	12350	12350	12350	12350	0
295	20231214	154100	430665310	12350	12350	12350	12350	0
296	20231214	154000	430665310	12350	12350	12350	12350	0
297	20231214	153900	430665310	12350	12350	12350	12350	0
298	20231214	153800	430665310	12350	12350	12350	12350	0
299	20231214	153700	430665310	12350	12350	12350	12350	0
300	20231214	153600	430665310	12350	12350	12350	12350	0
301	20231214	153500	430665310	12350	12350	12350	12350	0
302	20231214	153400	430665310	12350	12350	12350	12350	2284
303	20231214	153300	430665310	12350	12350	12350	12350	0
304	20231214	153200	430665310	12350	12350	12350	12350	0
305	20231214	153100	430665310	12350	12350	12350	12350	0
306	20231214	153000	430665310	12350	12350	12350	12350	2284
307	20231214	152900	402457910	12420	12420	12420	12420	0
308	20231214	152800	402457910	12420	12420	12420	12420	0
309	20231214	152700	402457910	12420	12420	12420	12420	0
310	20231214	152600	402457910	12420	12420	12420	12420	0
311	20231214	152500	402457910	12420	12420	12420	12420	0
312	20231214	152400	402457910	12420	12420	12420	12420	0
313	20231214	152300	402457910	12420	12420	12420	12420	0
314	20231214	152200	402457910	12420	12420	12420	12420	0
315	20231214	152100	402457910	12420	12420	12420	12420	0
316	20231214	152000	402457910	12420	12420	12420	12420	0
317	20231214	151900	402457910	12420	12420	12420	12420	1
318	20231214	151800	402445490	12420	12370	12420	12370	50
319	20231214	151700	401826940	12420	12400	12420	12400	128
320	20231214	151600	400239720	12400	12390	12400	12360	54
321	20231214	151500	399572140	12360	12380	12380	12360	2
322	20231214	151400	399547400	12400	12400	12400	12400	1
323	20231214	151300	399535000	12380	12380	12380	12380	0
324	20231214	151200	399535000	12380	12380	12400	12380	354
325	20231214	151100	395148100	12380	12380	12380	12380	0
326	20231214	151000	395148100	12380	12380	12380	12380	24
327	20231214	150900	394850980	12360	12360	12360	12360	52
328	20231214	150800	394208260	12360	12360	12360	12360	0
329	20231214	150700	394208260	12360	12360	12360	12360	37
330	20231214	150600	393750940	12360	12360	12360	12360	13
331	20231214	150500	393590260	12370	12370	12370	12370	0
332	20231214	150400	393590260	12370	12370	12370	12370	278
333	20231214	150300	390151400	12370	12370	12370	12370	72
334	20231214	150200	389260760	12460	12460	12460	12460	0
335	20231214	150100	389260760	12460	12460	12460	12460	0
336	20231214	150000	389260760	12460	12370	12460	12370	84
337	20231214	145900	388221590	12460	12420	12460	12420	14
338	20231214	145800	388047590	12420	12420	12420	12420	1
339	20231214	145700	388035170	12360	12410	12410	12360	51
340	20231214	145600	387404760	12350	12350	12350	12350	0
341	20231214	145500	387404760	12350	12390	12400	12350	2020
342	20231214	145400	362450140	12380	12360	12380	12360	55
343	20231214	145300	361770240	12360	12360	12360	12360	13
344	20231214	145200	361609560	12340	12340	12340	12340	60
345	20231214	145100	360869160	12340	12340	12340	12340	104
346	20231214	145000	359585800	12320	12320	12320	12320	1
347	20231214	144900	359573480	12430	12350	12430	12350	237
348	20231214	144800	356637710	12320	12320	12370	12320	93
349	20231214	144700	355489030	12330	12340	12340	12330	29
350	20231214	144600	355131450	12330	12330	12340	12330	3
351	20231214	144500	355094450	12320	12320	12320	12320	3
352	20231214	144400	355057490	12310	12310	12310	12310	50
353	20231214	144300	354441990	12310	12320	12320	12310	2
354	20231214	144200	354417360	12320	12320	12320	12320	1
355	20231214	144100	354405040	12320	12320	12320	12320	50
356	20231214	144000	353789040	12360	12310	12360	12310	989
357	20231214	143900	341612700	12310	12350	12350	12300	2074
358	20231214	143800	316060960	12350	12380	12380	12350	43
359	20231214	143700	315529800	12380	12380	12380	12380	0
360	20231214	143600	315529800	12380	12370	12380	12370	500
361	20231214	143500	309340310	12370	12380	12380	12370	6
362	20231214	143400	309266060	12380	12380	12380	12380	455
363	20231214	143300	303633160	12390	12390	12390	12390	0
364	20231214	143200	303633160	12390	12390	12390	12390	1
365	20231214	143100	303620770	12400	12400	12400	12400	1
366	20231214	143000	303608370	12380	12390	12390	12380	10
367	20231214	142900	303484560	12400	12470	12470	12400	2
368	20231214	142800	303459690	12380	12380	12380	12380	0
369	20231214	142700	303459690	12380	12380	12380	12380	46
370	20231214	142600	302890210	12380	12380	12380	12380	4
371	20231214	142500	302840690	12370	12370	12370	12370	0
372	20231214	142400	302840690	12370	12370	12370	12370	0
373	20231214	142300	302840690	12370	12370	12370	12370	50
374	20231214	142200	302222190	12460	12460	12460	12460	0
375	20231214	142100	302222190	12460	12460	12460	12460	0
376	20231214	142000	302222190	12460	12370	12460	12370	115
377	20231214	141900	300794840	12380	12380	12380	12380	2
378	20231214	141800	300770080	12380	12340	12380	12340	2
379	20231214	141700	300745360	12330	12330	12330	12330	50
380	20231214	141600	300128860	12320	12320	12320	12320	0
381	20231214	141500	300128860	12320	12400	12400	12320	1546
382	20231214	141400	281021670	12400	12400	12400	12400	0
383	20231214	141300	281021670	12400	12440	12440	12400	51
384	20231214	141200	280389230	12400	12390	12400	12390	57
385	20231214	141100	279682710	12390	12390	12390	12390	6
386	20231214	141000	279608370	12390	12390	12390	12390	16
387	20231214	140900	279410130	12400	12400	12400	12400	2
388	20231214	140800	279385330	12400	12400	12400	12400	0
389	20231214	140700	279385330	12400	12400	12400	12400	20
390	20231214	140600	279137330	12390	12390	12390	12390	10
391	20231214	140500	279013430	12400	12390	12400	12390	39
392	20231214	140400	278530180	12390	12390	12390	12390	25
393	20231214	140300	278220430	12400	12400	12400	12400	2
394	20231214	140200	278195630	12390	12390	12390	12390	0
395	20231214	140100	278195630	12390	12390	12390	12390	95
396	20231214	140000	277018580	12400	12400	12400	12400	0
397	20231214	135900	277018580	12400	12400	12400	12400	4
398	20231214	135800	276968980	12400	12400	12400	12400	40
399	20231214	135700	276472980	12400	12400	12400	12400	0
400	20231214	135600	276472980	12400	12400	12400	12400	0
401	20231214	135500	276472980	12400	12400	12400	12390	93
402	20231214	135400	275320380	12400	12400	12400	12400	0
403	20231214	135300	275320380	12400	12400	12400	12400	0
404	20231214	135200	275320380	12400	12400	12400	12400	17
405	20231214	135100	275109580	12380	12380	12380	12380	0
406	20231214	135000	275109580	12380	12380	12380	12380	0
407	20231214	134900	275109580	12380	12380	12380	12380	50
408	20231214	134800	274490580	12380	12380	12380	12380	0
409	20231214	134700	274490580	12380	12380	12380	12380	10
410	20231214	134600	274366780	12380	12380	12380	12380	50
411	20231214	134500	273747780	12380	12380	12380	12380	0
412	20231214	134400	273747780	12380	12380	12380	12380	0
413	20231214	134300	273747780	12380	12380	12380	12380	50
414	20231214	134200	273128780	12380	12380	12380	12380	1
415	20231214	134100	273116400	12390	12400	12400	12390	143
416	20231214	134000	271344620	12400	12410	12410	12400	189
417	20231214	133900	269001010	12410	12440	12530	12410	386
418	20231214	133800	264187870	12440	12440	12440	12440	0
419	20231214	133700	264187870	12440	12410	12440	12410	161
420	20231214	133600	262185540	12410	12430	12440	12410	54
421	20231214	133500	261514960	12430	12430	12430	12430	10
422	20231214	133400	261390660	12400	12400	12400	12400	0
423	20231214	133300	261390660	12400	12400	12400	12400	50
424	20231214	133200	260770660	12400	12400	12400	12400	0
425	20231214	133100	260770660	12400	12400	12400	12400	0
426	20231214	133000	260770660	12400	12400	12420	12400	182
427	20231214	132900	258512560	12400	12400	12400	12400	3
428	20231214	132800	258475360	12400	12400	12400	12400	0
429	20231214	132700	258475360	12400	12400	12400	12400	4
430	20231214	132600	258425760	12410	12410	12410	12410	0
431	20231214	132500	258425760	12410	12410	12410	12410	0
432	20231214	132400	258425760	12410	12410	12410	12410	8
433	20231214	132300	258326480	12410	12410	12410	12410	0
434	20231214	132200	258326480	12410	12410	12410	12410	1
435	20231214	132100	258314070	12420	12420	12420	12420	6
436	20231214	132000	258239550	12430	12430	12430	12430	0
437	20231214	131900	258239550	12430	12430	12430	12430	3
438	20231214	131800	258202260	12420	12420	12420	12420	50
439	20231214	131700	257581260	12430	12430	12430	12430	1
440	20231214	131600	257568830	12410	12410	12410	12410	0
441	20231214	131500	257568830	12410	12410	12410	12410	50
442	20231214	131400	256948330	12420	12420	12420	12420	0
443	20231214	131300	256948330	12420	12420	12420	12420	1
444	20231214	131200	256935910	12420	12430	12430	12420	86
445	20231214	131100	255867540	12470	12470	12470	12470	1
446	20231214	131000	255855070	12490	12490	12490	12490	0
447	20231214	130900	255855070	12490	12430	12490	12430	62
448	20231214	130800	255083930	12490	12490	12490	12490	0
449	20231214	130700	255083930	12490	12490	12490	12490	1
450	20231214	130600	255071440	12410	12410	12410	12410	43
451	20231214	130500	254537810	12410	12410	12410	12410	6
452	20231214	130400	254463350	12410	12410	12410	12410	0
453	20231214	130300	254463350	12410	12410	12410	12410	37
454	20231214	130200	254004180	12410	12410	12410	12410	15
455	20231214	130100	253818030	12390	12390	12390	12390	0
456	20231214	130000	253818030	12390	12410	12410	12390	23
457	20231214	125900	253532620	12400	12500	12500	12400	32
458	20231214	125800	253135260	12500	12500	12500	12500	0
459	20231214	125700	253135260	12500	12440	12500	12440	191
460	20231214	125600	250751430	12390	12440	12440	12390	52
461	20231214	125500	250107050	12440	12440	12440	12440	10
462	20231214	125400	249982650	12380	12380	12380	12380	49
463	20231214	125300	249376030	12380	12390	12390	12380	2
464	20231214	125200	249351260	12350	12350	12350	12350	0
465	20231214	125100	249351260	12350	12350	12350	12350	0
466	20231214	125000	249351260	12350	12350	12350	12350	50
467	20231214	124900	248733760	12350	12350	12360	12350	7
468	20231214	124800	248647300	12350	12350	12350	12350	6
469	20231214	124700	248573200	12350	12350	12350	12350	59
470	20231214	124600	247844550	12350	12350	12350	12350	0
471	20231214	124500	247844550	12350	12350	12350	12350	0
472	20231214	124400	247844550	12350	12370	12370	12350	153
473	20231214	124300	245952940	12350	12370	12370	12350	6
474	20231214	124200	245878750	12370	12360	12370	12330	143
475	20231214	124100	244113150	12360	12380	12380	12360	55
476	20231214	124000	243432320	12390	12390	12390	12390	0
477	20231214	123900	243432320	12390	12390	12390	12390	55
478	20231214	123800	242750870	12390	12440	12440	12390	1135
479	20231214	123700	228667100	12450	12450	12450	12450	0
480	20231214	123600	228667100	12450	12450	12450	12450	0
481	20231214	123500	228667100	12450	12490	12490	12450	1113
482	20231214	123400	214802840	12500	12550	12580	12500	43
483	20231214	123300	214264560	12550	12550	12550	12550	1
484	20231214	123200	214252010	12550	12550	12550	12550	1
485	20231214	123100	214239460	12500	12500	12500	12480	99
486	20231214	123000	213002000	12500	12500	12500	12500	0
487	20231214	122900	213002000	12500	12500	12500	12500	2
488	20231214	122800	212977000	12500	12500	12500	12500	1
489	20231214	122700	212964500	12470	12470	12470	12470	0
490	20231214	122600	212964500	12470	12470	12470	12470	50
491	20231214	122500	212341000	12470	12470	12470	12470	50
492	20231214	122400	211717500	12470	12470	12470	12470	0
493	20231214	122300	211717500	12470	12470	12470	12470	0
494	20231214	122200	211717500	12470	12480	12480	12470	62
495	20231214	122100	210944240	12480	12480	12480	12480	10
496	20231214	122000	210819440	12480	12480	12480	12480	0
497	20231214	121900	210819440	12480	12630	12630	12480	73
498	20231214	121800	209907350	12630	12590	12630	12590	14
499	20231214	121700	209730880	12590	12520	12590	12520	11
500	20231214	121600	209593030	12520	12520	12520	12470	60
501	20231214	121500	208844330	12480	12480	12480	12480	49
502	20231214	121400	208232810	12470	12470	12470	12470	0
503	20231214	121300	208232810	12470	12470	12470	12470	50
504	20231214	121200	207609310	12470	12470	12470	12470	0
505	20231214	121100	207609310	12470	12470	12470	12470	6
506	20231214	121000	207534490	12480	12480	12480	12480	1
507	20231214	120900	207522010	12470	12470	12470	12470	0
508	20231214	120800	207522010	12470	12470	12470	12470	0
509	20231214	120700	207522010	12470	12470	12470	12470	50
510	20231214	120600	206898510	12590	12590	12590	12590	0
511	20231214	120500	206898510	12590	12590	12590	12590	0
512	20231214	120400	206898510	12590	12480	12590	12470	60
513	20231214	120300	206149690	12590	12590	12590	12590	1
514	20231214	120200	206137100	12590	12500	12590	12500	55
515	20231214	120100	205446770	12500	12500	12500	12490	39
516	20231214	120000	204959360	12510	12510	12510	12510	0
517	20231214	115900	204959360	12510	12660	12660	12510	38
518	20231214	115800	204483190	12670	12500	12670	12500	88
519	20231214	115700	203377780	12500	12500	12500	12500	5
520	20231214	115600	203315280	12510	12510	12510	12510	1
521	20231214	115500	203302770	12500	12500	12500	12500	0
522	20231214	115400	203302770	12500	12510	12510	12500	139
523	20231214	115300	201564360	12520	12480	12710	12480	248
524	20231214	115200	198446430	12480	12480	12480	12480	0
525	20231214	115100	198446430	12480	12480	12480	12480	1
526	20231214	115000	198433950	12520	12480	12520	12480	50
527	20231214	114900	197809910	12470	12470	12470	12470	0
528	20231214	114800	197809910	12470	12470	12470	12470	54
529	20231214	114700	197136530	12470	12470	12470	12470	1
530	20231214	114600	197124060	12480	12480	12480	12480	0
531	20231214	114500	197124060	12480	12480	12480	12480	1
532	20231214	114400	197111580	12470	12470	12470	12470	39
533	20231214	114300	196625250	12470	12470	12470	12470	0
534	20231214	114200	196625250	12470	12470	12470	12470	11
535	20231214	114100	196488080	12520	12520	12520	12520	0
536	20231214	114000	196488080	12520	12520	12520	12520	10
537	20231214	113900	196362880	12460	12460	12460	12460	50
538	20231214	113800	195739880	12450	12450	12450	12450	0
539	20231214	113700	195739880	12450	12450	12450	12450	0
540	20231214	113600	195739880	12450	12450	12450	12450	50
541	20231214	113500	195117380	12450	12450	12450	12450	0
542	20231214	113400	195117380	12450	12510	12510	12450	688
543	20231214	113300	186531760	12510	12510	12510	12510	50
544	20231214	113200	185906260	12520	12520	12520	12520	0
545	20231214	113100	185906260	12520	12520	12520	12520	1
546	20231214	113000	185893740	12510	12510	12510	12510	50
547	20231214	112900	185268240	12520	12520	12520	12520	2
548	20231214	112800	185243200	12520	12520	12520	12520	0
549	20231214	112700	185243200	12520	12520	12520	12520	1
550	20231214	112600	185230680	12500	12500	12500	12500	0
551	20231214	112500	185230680	12500	12540	12540	12500	450
552	20231214	112400	179604200	12560	12560	12560	12560	0
553	20231214	112300	179604200	12560	12560	12560	12560	1
554	20231214	112200	179591640	12520	12520	12520	12520	0
555	20231214	112100	179591640	12520	12520	12520	12520	16
556	20231214	112000	179391320	12520	12560	12590	12520	43
557	20231214	111900	178852850	12560	12560	12560	12560	9
558	20231214	111800	178739810	12560	12560	12560	12560	1
559	20231214	111700	178727250	12510	12510	12510	12510	50
560	20231214	111600	178101750	12550	12550	12550	12550	100
561	20231214	111500	176846750	12510	12520	12520	12510	35
562	20231214	111400	176408700	12510	12510	12510	12510	50
563	20231214	111300	175783200	12550	12510	12550	12510	2
564	20231214	111200	175758140	12550	12510	12550	12510	39
565	20231214	111100	175269930	12510	12510	12510	12510	19
566	20231214	111000	175032240	12550	12540	12550	12540	20
567	20231214	110900	174781340	12550	12550	12550	12550	2
568	20231214	110800	174756240	12550	12540	12550	12500	745
569	20231214	110700	165432870	12550	12580	12580	12550	971
570	20231214	110600	153232810	12590	12620	12620	12590	1064
571	20231214	110500	139824110	12610	12610	12610	12610	50
572	20231214	110400	139193610	12620	12620	12620	12620	10
573	20231214	110300	139067410	12620	12620	12620	12620	1
574	20231214	110200	139054790	12610	12610	12610	12610	50
575	20231214	110100	138424290	12610	12610	12610	12610	0
576	20231214	110000	138424290	12610	12610	12610	12610	0
577	20231214	105900	138424290	12610	12620	12620	12610	51
578	20231214	105800	137781170	12620	12620	12620	12620	0
579	20231214	105700	137781170	12620	12620	12620	12620	1
580	20231214	105600	137768550	12620	12620	12620	12620	47
581	20231214	105500	137175410	12620	12620	12620	12620	25
582	20231214	105400	136859910	12610	12610	12610	12610	0
583	20231214	105300	136859910	12610	12610	12610	12610	50
584	20231214	105200	136229410	12690	12690	12690	12690	8
585	20231214	105100	136127890	12690	12600	12690	12600	3
586	20231214	105000	136090000	12610	12610	12610	12610	39
587	20231214	104900	135598210	12610	12630	12630	12610	15
588	20231214	104800	135408980	12630	12630	12630	12630	0
589	20231214	104700	135408980	12630	12630	12630	12630	0
590	20231214	104600	135408980	12630	12630	12630	12630	50
591	20231214	104500	134777480	12730	12730	12730	12730	0
592	20231214	104400	134777480	12730	12730	12730	12730	6
593	20231214	104300	134701100	12630	12710	12730	12630	100
594	20231214	104200	133433530	12720	12710	12720	12710	2
595	20231214	104100	133408100	12590	12680	12680	12590	1500
596	20231214	104000	114486850	12670	12670	12670	12670	50
597	20231214	103900	113853350	12660	12660	12660	12660	0
598	20231214	103800	113853350	12660	12660	12660	12660	50
599	20231214	103700	113220350	12730	12660	12730	12660	94
600	20231214	103600	112030240	12660	12660	12660	12660	21
601	20231214	103500	111764380	12660	12660	12660	12660	0
602	20231214	103400	111764380	12660	12660	12660	12660	29
603	20231214	103300	111397240	12660	12660	12660	12660	1
604	20231214	103200	111384580	12660	12660	12660	12660	3
605	20231214	103100	111346600	12670	12670	12670	12670	50
606	20231214	103000	110713100	12690	12690	12690	12690	16
607	20231214	102900	110510060	12690	12690	12690	12690	0
608	20231214	102800	110510060	12690	12690	12690	12690	49
609	20231214	102700	109888250	12670	12670	12670	12670	0
610	20231214	102600	109888250	12670	12670	12670	12670	0
611	20231214	102500	109888250	12670	12670	12670	12670	50
612	20231214	102400	109254750	12730	12730	12730	12730	0
613	20231214	102300	109254750	12730	12730	12730	12730	1
614	20231214	102200	109242020	12710	12710	12710	12710	169
615	20231214	102100	107094030	12750	12710	12750	12710	29
616	20231214	102000	106725030	12710	12710	12710	12710	31
617	20231214	101900	106331020	12710	12650	12710	12640	214
618	20231214	101800	103614500	12660	12660	12660	12660	17
619	20231214	101700	103399280	12660	12650	12660	12650	50
620	20231214	101600	102766490	12610	12640	12640	12610	376
621	20231214	101500	98022160	12650	12660	12660	12650	559
622	20231214	101400	90950770	12660	12670	12670	12660	40
623	20231214	101300	90444250	12680	12710	12710	12680	264
624	20231214	101200	87095180	12700	12750	12750	12700	4
625	20231214	101100	87044320	12750	12710	12750	12710	31
626	20231214	101000	86650040	12710	12690	12710	12690	60
627	20231214	100900	85888070	12680	12700	12700	12680	141
628	20231214	100800	84099830	12700	12710	12710	12700	26
629	20231214	100700	83769480	12720	12720	12720	12720	12
630	20231214	100600	83616840	12720	12730	12780	12720	115
631	20231214	100500	82148580	12760	12740	12760	12740	85
632	20231214	100400	81064360	12740	12680	12740	12680	39
633	20231214	100300	80568340	12680	12680	12680	12680	37
634	20231214	100200	80099180	12740	12740	12740	12740	0
635	20231214	100100	80099180	12740	12730	12740	12730	3
636	20231214	100000	80060980	12660	12690	12720	12660	100
637	20231214	095900	78792780	12680	12680	12680	12670	43
638	20231214	095800	78247590	12680	12700	12700	12680	36
639	20231214	095700	77790810	12700	12700	12700	12700	5
640	20231214	095600	77727310	12740	12740	12740	12740	0
641	20231214	095500	77727310	12740	12690	12740	12690	80
642	20231214	095400	76711230	12660	12660	12660	12660	52
643	20231214	095300	76052910	12660	12660	12660	12660	1
644	20231214	095200	76040250	12690	12690	12690	12690	0
645	20231214	095100	76040250	12690	12660	12690	12650	683
646	20231214	095000	67393910	12660	12660	12660	12660	26
647	20231214	094900	67064750	12660	12640	12660	12640	113
648	20231214	094800	65635420	12640	12640	12640	12640	4
649	20231214	094700	65584860	12650	12650	12650	12650	11
650	20231214	094600	65445710	12640	12620	12640	12620	19
651	20231214	094500	65205890	12620	12620	12620	12620	33
652	20231214	094400	64789430	12640	12630	12640	12620	17
653	20231214	094300	64574770	12620	12620	12620	12620	21
654	20231214	094200	64309750	12620	12640	12640	12620	43
655	20231214	094100	63766570	12650	12700	12700	12650	326
656	20231214	094000	59632100	12700	12700	12700	12700	0
657	20231214	093900	59632100	12700	12700	12700	12700	7
658	20231214	093800	59543200	12700	12700	12700	12700	50
659	20231214	093700	58908200	12710	12710	12710	12710	5
660	20231214	093600	58844650	12700	12700	12700	12700	22
661	20231214	093500	58565250	12700	12770	12770	12700	225
662	20231214	093400	55701880	12780	12820	12820	12780	479
663	20231214	093300	49572740	12820	12830	12830	12820	328
664	20231214	093200	45367500	12830	12830	12830	12830	22
665	20231214	093100	45085240	12820	12820	12820	12820	0
666	20231214	093000	45085240	12820	12820	12820	12820	0
667	20231214	092900	45085240	12820	12810	12820	12810	52
668	20231214	092800	44418620	12810	12920	12920	12810	26
669	20231214	092700	44085300	12830	12830	12830	12830	0
670	20231214	092600	44085300	12830	13000	13000	12830	100
671	20231214	092500	42793800	13000	13080	13080	12880	33
672	20231214	092400	42368440	13070	12840	13070	12800	242
673	20231214	092300	39227560	12800	12810	12810	12800	62
674	20231214	092200	38433840	12800	12750	12800	12740	225
675	20231214	092100	35558100	12750	12750	12750	12750	30
676	20231214	092000	35175600	12790	12750	12790	12750	62
677	20231214	091900	34384870	12750	12750	12750	12750	0
678	20231214	091800	34384870	12750	12810	12810	12750	210
679	20231214	091700	31701110	12810	12840	12840	12810	435
680	20231214	091600	26124290	12830	12830	12830	12830	0
681	20231214	091500	26124290	12830	12830	12830	12830	1
682	20231214	091400	26111460	12840	12840	12840	12840	50
683	20231214	091300	25469460	12840	12870	12870	12840	4
684	20231214	091200	25418010	12860	12850	12860	12850	11
685	20231214	091100	25276570	12830	12830	12830	12830	50
686	20231214	091000	24635070	12860	12860	12860	12860	11
687	20231214	090900	24493610	12820	12820	12820	12820	0
688	20231214	090800	24493610	12820	12820	12820	12820	0
689	20231214	090700	24493610	12820	12820	12820	12820	307
690	20231214	090600	20557870	13000	12950	13030	12940	1112
691	20231214	090500	6077320	12950	12900	12950	12900	47
692	20231214	090400	5469230	12900	12770	12900	12770	270
693	20231214	090300	1994120	12770	12790	12790	12770	101
694	20231214	090200	702350	12770	12770	12770	12770	0
695	20231214	090100	702350	12770	12770	12770	12770	0
696	20231214	090000	702350	12770	12770	12770	12770	55