KissMeData/093050/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200000	269142550	13720	13720	13720	13720	757
3	20231219	195900	269142550	13720	13720	13720	13720	0
4	20231219	195800	269142550	13720	13720	13720	13720	0
5	20231219	195700	269142550	13720	13720	13720	13720	0
6	20231219	195600	269142550	13720	13720	13720	13720	0
7	20231219	195500	269142550	13720	13720	13720	13720	0
8	20231219	195400	269142550	13720	13720	13720	13720	0
9	20231219	195300	269142550	13720	13720	13720	13720	0
10	20231219	195200	269142550	13720	13720	13720	13720	0
11	20231219	195100	269142550	13720	13720	13720	13720	0
12	20231219	195000	269142550	13720	13720	13720	13720	0
13	20231219	194900	269142550	13720	13720	13720	13720	0
14	20231219	194800	269142550	13720	13720	13720	13720	0
15	20231219	194700	269142550	13720	13720	13720	13720	0
16	20231219	194600	269142550	13720	13720	13720	13720	0
17	20231219	194500	269142550	13720	13720	13720	13720	0
18	20231219	194400	269142550	13720	13720	13720	13720	0
19	20231219	194300	269142550	13720	13720	13720	13720	0
20	20231219	194200	269142550	13720	13720	13720	13720	0
21	20231219	194100	269142550	13720	13720	13720	13720	0
22	20231219	194000	269142550	13720	13720	13720	13720	0
23	20231219	193900	269142550	13720	13720	13720	13720	0
24	20231219	193800	269142550	13720	13720	13720	13720	0
25	20231219	193700	269142550	13720	13720	13720	13720	0
26	20231219	193600	269142550	13720	13720	13720	13720	0
27	20231219	193500	269142550	13720	13720	13720	13720	0
28	20231219	193400	269142550	13720	13720	13720	13720	0
29	20231219	193300	269142550	13720	13720	13720	13720	0
30	20231219	193200	269142550	13720	13720	13720	13720	0
31	20231219	193100	269142550	13720	13720	13720	13720	0
32	20231219	193000	269142550	13720	13720	13720	13720	757
33	20231219	192900	269142550	13720	13720	13720	13720	0
34	20231219	192800	269142550	13720	13720	13720	13720	0
35	20231219	192700	269142550	13720	13720	13720	13720	0
36	20231219	192600	269142550	13720	13720	13720	13720	0
37	20231219	192500	269142550	13720	13720	13720	13720	0
38	20231219	192400	269142550	13720	13720	13720	13720	0
39	20231219	192300	269142550	13720	13720	13720	13720	0
40	20231219	192200	269142550	13720	13720	13720	13720	0
41	20231219	192100	269142550	13720	13720	13720	13720	0
42	20231219	192000	269142550	13720	13720	13720	13720	0
43	20231219	191900	269142550	13720	13720	13720	13720	0
44	20231219	191800	269142550	13720	13720	13720	13720	0
45	20231219	191700	269142550	13720	13720	13720	13720	0
46	20231219	191600	269142550	13720	13720	13720	13720	0
47	20231219	191500	269142550	13720	13720	13720	13720	0
48	20231219	191400	269142550	13720	13720	13720	13720	0
49	20231219	191300	269142550	13720	13720	13720	13720	0
50	20231219	191200	269142550	13720	13720	13720	13720	0
51	20231219	191100	269142550	13720	13720	13720	13720	0
52	20231219	191000	269142550	13720	13720	13720	13720	0
53	20231219	190900	269142550	13720	13720	13720	13720	0
54	20231219	190800	269142550	13720	13720	13720	13720	0
55	20231219	190700	269142550	13720	13720	13720	13720	0
56	20231219	190600	269142550	13720	13720	13720	13720	0
57	20231219	190500	269142550	13720	13720	13720	13720	0
58	20231219	190400	269142550	13720	13720	13720	13720	0
59	20231219	190300	269142550	13720	13720	13720	13720	0
60	20231219	190200	269142550	13720	13720	13720	13720	0
61	20231219	190100	269142550	13720	13720	13720	13720	0
62	20231219	190000	269142550	13720	13720	13720	13720	757
63	20231219	185900	269142550	13720	13720	13720	13720	0
64	20231219	185800	269142550	13720	13720	13720	13720	0
65	20231219	185700	269142550	13720	13720	13720	13720	0
66	20231219	185600	269142550	13720	13720	13720	13720	0
67	20231219	185500	269142550	13720	13720	13720	13720	0
68	20231219	185400	269142550	13720	13720	13720	13720	0
69	20231219	185300	269142550	13720	13720	13720	13720	0
70	20231219	185200	269142550	13720	13720	13720	13720	0
71	20231219	185100	269142550	13720	13720	13720	13720	0
72	20231219	185000	269142550	13720	13720	13720	13720	0
73	20231219	184900	269142550	13720	13720	13720	13720	0
74	20231219	184800	269142550	13720	13720	13720	13720	0
75	20231219	184700	269142550	13720	13720	13720	13720	0
76	20231219	184600	269142550	13720	13720	13720	13720	0
77	20231219	184500	269142550	13720	13720	13720	13720	0
78	20231219	184400	269142550	13720	13720	13720	13720	0
79	20231219	184300	269142550	13720	13720	13720	13720	0
80	20231219	184200	269142550	13720	13720	13720	13720	0
81	20231219	184100	269142550	13720	13720	13720	13720	0
82	20231219	184000	269142550	13720	13720	13720	13720	0
83	20231219	183900	269142550	13720	13720	13720	13720	0
84	20231219	183800	269142550	13720	13720	13720	13720	0
85	20231219	183700	269142550	13720	13720	13720	13720	0
86	20231219	183600	269142550	13720	13720	13720	13720	0
87	20231219	183500	269142550	13720	13720	13720	13720	0
88	20231219	183400	269142550	13720	13720	13720	13720	0
89	20231219	183300	269142550	13720	13720	13720	13720	0
90	20231219	183200	269142550	13720	13720	13720	13720	0
91	20231219	183100	269142550	13720	13720	13720	13720	0
92	20231219	183000	269142550	13720	13720	13720	13720	757
93	20231219	182900	269142550	13720	13720	13720	13720	0
94	20231219	182800	269142550	13720	13720	13720	13720	0
95	20231219	182700	269142550	13720	13720	13720	13720	0
96	20231219	182600	269142550	13720	13720	13720	13720	0
97	20231219	182500	269142550	13720	13720	13720	13720	0
98	20231219	182400	269142550	13720	13720	13720	13720	0
99	20231219	182300	269142550	13720	13720	13720	13720	0
100	20231219	182200	269142550	13720	13720	13720	13720	0
101	20231219	182100	269142550	13720	13720	13720	13720	0
102	20231219	182000	269142550	13720	13720	13720	13720	0
103	20231219	181900	269142550	13720	13720	13720	13720	0
104	20231219	181800	269142550	13720	13720	13720	13720	0
105	20231219	181700	269142550	13720	13720	13720	13720	0
106	20231219	181600	269142550	13720	13720	13720	13720	0
107	20231219	181500	269142550	13720	13720	13720	13720	0
108	20231219	181400	269142550	13720	13720	13720	13720	0
109	20231219	181300	269142550	13720	13720	13720	13720	0
110	20231219	181200	269142550	13720	13720	13720	13720	0
111	20231219	181100	269142550	13720	13720	13720	13720	0
112	20231219	181000	269142550	13720	13720	13720	13720	0
113	20231219	180900	269142550	13720	13720	13720	13720	0
114	20231219	180800	269142550	13720	13720	13720	13720	0
115	20231219	180700	269142550	13720	13720	13720	13720	0
116	20231219	180600	269142550	13720	13720	13720	13720	0
117	20231219	180500	269142550	13720	13720	13720	13720	0
118	20231219	180400	269142550	13720	13720	13720	13720	0
119	20231219	180300	269142550	13720	13720	13720	13720	0
120	20231219	180200	269142550	13720	13720	13720	13720	0
121	20231219	180100	269142550	13720	13720	13720	13720	0
122	20231219	180000	269142550	13720	13720	13720	13720	757
123	20231219	175900	269142550	13720	13720	13720	13720	0
124	20231219	175800	269142550	13720	13720	13720	13720	0
125	20231219	175700	269142550	13720	13720	13720	13720	0
126	20231219	175600	269142550	13720	13720	13720	13720	0
127	20231219	175500	269142550	13720	13720	13720	13720	0
128	20231219	175400	269142550	13720	13720	13720	13720	0
129	20231219	175300	269142550	13720	13720	13720	13720	0
130	20231219	175200	269142550	13720	13720	13720	13720	0
131	20231219	175100	269142550	13720	13720	13720	13720	0
132	20231219	175000	269142550	13720	13720	13720	13720	0
133	20231219	174900	269142550	13720	13720	13720	13720	0
134	20231219	174800	269142550	13720	13720	13720	13720	0
135	20231219	174700	269142550	13720	13720	13720	13720	0
136	20231219	174600	269142550	13720	13720	13720	13720	0
137	20231219	174500	269142550	13720	13720	13720	13720	0
138	20231219	174400	269142550	13720	13720	13720	13720	0
139	20231219	174300	269142550	13720	13720	13720	13720	0
140	20231219	174200	269142550	13720	13720	13720	13720	0
141	20231219	174100	269142550	13720	13720	13720	13720	0
142	20231219	174000	269142550	13720	13720	13720	13720	0
143	20231219	173900	269142550	13720	13720	13720	13720	0
144	20231219	173800	269142550	13720	13720	13720	13720	0
145	20231219	173700	269142550	13720	13720	13720	13720	0
146	20231219	173600	269142550	13720	13720	13720	13720	0
147	20231219	173500	269142550	13720	13720	13720	13720	0
148	20231219	173400	269142550	13720	13720	13720	13720	0
149	20231219	173300	269142550	13720	13720	13720	13720	0
150	20231219	173200	269142550	13720	13720	13720	13720	0
151	20231219	173100	269142550	13720	13720	13720	13720	0
152	20231219	173000	269142550	13720	13720	13720	13720	757
153	20231219	172900	269142550	13720	13720	13720	13720	0
154	20231219	172800	269142550	13720	13720	13720	13720	0
155	20231219	172700	269142550	13720	13720	13720	13720	0
156	20231219	172600	269142550	13720	13720	13720	13720	0
157	20231219	172500	269142550	13720	13720	13720	13720	0
158	20231219	172400	269142550	13720	13720	13720	13720	0
159	20231219	172300	269142550	13720	13720	13720	13720	0
160	20231219	172200	269142550	13720	13720	13720	13720	0
161	20231219	172100	269142550	13720	13720	13720	13720	0
162	20231219	172000	269142550	13720	13720	13720	13720	0
163	20231219	171900	269142550	13720	13720	13720	13720	0
164	20231219	171800	269142550	13720	13720	13720	13720	0
165	20231219	171700	269142550	13720	13720	13720	13720	0
166	20231219	171600	269142550	13720	13720	13720	13720	0
167	20231219	171500	269142550	13720	13720	13720	13720	0
168	20231219	171400	269142550	13720	13720	13720	13720	0
169	20231219	171300	269142550	13720	13720	13720	13720	0
170	20231219	171200	269142550	13720	13720	13720	13720	0
171	20231219	171100	269142550	13720	13720	13720	13720	0
172	20231219	171000	269142550	13720	13720	13720	13720	0
173	20231219	170900	269142550	13720	13720	13720	13720	0
174	20231219	170800	269142550	13720	13720	13720	13720	0
175	20231219	170700	269142550	13720	13720	13720	13720	0
176	20231219	170600	269142550	13720	13720	13720	13720	0
177	20231219	170500	269142550	13720	13720	13720	13720	0
178	20231219	170400	269142550	13720	13720	13720	13720	0
179	20231219	170300	269142550	13720	13720	13720	13720	0
180	20231219	170200	269142550	13720	13720	13720	13720	0
181	20231219	170100	269142550	13720	13720	13720	13720	0
182	20231219	170000	269142550	13720	13720	13720	13720	757
183	20231219	165900	269142550	13720	13720	13720	13720	0
184	20231219	165800	269142550	13720	13720	13720	13720	0
185	20231219	165700	269142550	13720	13720	13720	13720	0
186	20231219	165600	269142550	13720	13720	13720	13720	0
187	20231219	165500	269142550	13720	13720	13720	13720	0
188	20231219	165400	269142550	13720	13720	13720	13720	0
189	20231219	165300	269142550	13720	13720	13720	13720	0
190	20231219	165200	269142550	13720	13720	13720	13720	0
191	20231219	165100	269142550	13720	13720	13720	13720	0
192	20231219	165000	269142550	13720	13720	13720	13720	0
193	20231219	164900	269142550	13720	13720	13720	13720	0
194	20231219	164800	269142550	13720	13720	13720	13720	0
195	20231219	164700	269142550	13720	13720	13720	13720	0
196	20231219	164600	269142550	13720	13720	13720	13720	0
197	20231219	164500	269142550	13720	13720	13720	13720	0
198	20231219	164400	269142550	13720	13720	13720	13720	0
199	20231219	164300	269142550	13720	13720	13720	13720	0
200	20231219	164200	269142550	13720	13720	13720	13720	0
201	20231219	164100	269142550	13720	13720	13720	13720	0
202	20231219	164000	269142550	13720	13720	13720	13720	0
203	20231219	163900	269142550	13720	13720	13720	13720	0
204	20231219	163800	269142550	13720	13720	13720	13720	0
205	20231219	163700	269142550	13720	13720	13720	13720	0
206	20231219	163600	269142550	13720	13720	13720	13720	0
207	20231219	163500	269142550	13720	13720	13720	13720	0
208	20231219	163400	269142550	13720	13720	13720	13720	0
209	20231219	163300	269142550	13720	13720	13720	13720	0
210	20231219	163200	269142550	13720	13720	13720	13720	0
211	20231219	163100	269142550	13720	13720	13720	13720	0
212	20231219	163000	269142550	13720	13720	13720	13720	757
213	20231219	162900	269142550	13720	13720	13720	13720	0
214	20231219	162800	269142550	13720	13720	13720	13720	0
215	20231219	162700	269142550	13720	13720	13720	13720	0
216	20231219	162600	269142550	13720	13720	13720	13720	0
217	20231219	162500	269142550	13720	13720	13720	13720	0
218	20231219	162400	269142550	13720	13720	13720	13720	0
219	20231219	162300	269142550	13720	13720	13720	13720	0
220	20231219	162200	269142550	13720	13720	13720	13720	0
221	20231219	162100	269142550	13720	13720	13720	13720	0
222	20231219	162000	269142550	13720	13720	13720	13720	0
223	20231219	161900	269142550	13720	13720	13720	13720	0
224	20231219	161800	269142550	13720	13720	13720	13720	0
225	20231219	161700	269142550	13720	13720	13720	13720	0
226	20231219	161600	269142550	13720	13720	13720	13720	0
227	20231219	161500	269142550	13720	13720	13720	13720	0
228	20231219	161400	269142550	13720	13720	13720	13720	0
229	20231219	161300	269142550	13720	13720	13720	13720	0
230	20231219	161200	269142550	13720	13720	13720	13720	0
231	20231219	161100	269142550	13720	13720	13720	13720	0
232	20231219	161000	269142550	13720	13720	13720	13720	0
233	20231219	160900	269142550	13720	13720	13720	13720	0
234	20231219	160800	269142550	13720	13720	13720	13720	0
235	20231219	160700	269142550	13720	13720	13720	13720	0
236	20231219	160600	269142550	13720	13720	13720	13720	0
237	20231219	160500	269142550	13720	13720	13720	13720	0
238	20231219	160400	269142550	13720	13720	13720	13720	0
239	20231219	160300	269142550	13720	13720	13720	13720	0
240	20231219	160200	269142550	13720	13720	13720	13720	0
241	20231219	160100	269142550	13720	13720	13720	13720	0
242	20231219	160000	269142550	13720	13720	13720	13720	757
243	20231219	155900	269142550	13720	13720	13720	13720	0
244	20231219	155800	269142550	13720	13720	13720	13720	0
245	20231219	155700	269142550	13720	13720	13720	13720	0
246	20231219	155600	269142550	13720	13720	13720	13720	0
247	20231219	155500	269142550	13720	13720	13720	13720	0
248	20231219	155400	269142550	13720	13720	13720	13720	0
249	20231219	155300	269142550	13720	13720	13720	13720	0
250	20231219	155200	269142550	13720	13720	13720	13720	0
251	20231219	155100	269142550	13720	13720	13720	13720	0
252	20231219	155000	269142550	13720	13720	13720	13720	0
253	20231219	154900	269142550	13720	13720	13720	13720	0
254	20231219	154800	269142550	13720	13720	13720	13720	0
255	20231219	154700	269142550	13720	13720	13720	13720	0
256	20231219	154600	269142550	13720	13720	13720	13720	0
257	20231219	154500	269142550	13720	13720	13720	13720	0
258	20231219	154400	269142550	13720	13720	13720	13720	0
259	20231219	154300	269142550	13720	13720	13720	13720	0
260	20231219	154200	269142550	13720	13720	13720	13720	0
261	20231219	154100	269142550	13720	13720	13720	13720	0
262	20231219	154000	269142550	13720	13720	13720	13720	0
263	20231219	153900	269142550	13720	13720	13720	13720	0
264	20231219	153800	269142550	13720	13720	13720	13720	0
265	20231219	153700	269142550	13720	13720	13720	13720	0
266	20231219	153600	269142550	13720	13720	13720	13720	0
267	20231219	153500	269142550	13720	13720	13720	13720	0
268	20231219	153400	269142550	13720	13720	13720	13720	0
269	20231219	153300	269142550	13720	13720	13720	13720	0
270	20231219	153200	269142550	13720	13720	13720	13720	0
271	20231219	153100	269142550	13720	13720	13720	13720	0
272	20231219	153000	269142550	13720	13720	13720	13720	1514
273	20231219	152900	258756510	13720	13720	13720	13720	0
274	20231219	152800	258756510	13720	13720	13720	13720	0
275	20231219	152700	258756510	13720	13720	13720	13720	0
276	20231219	152600	258756510	13720	13720	13720	13720	0
277	20231219	152500	258756510	13720	13720	13720	13720	0
278	20231219	152400	258756510	13720	13720	13720	13720	0
279	20231219	152300	258756510	13720	13720	13720	13720	0
280	20231219	152200	258756510	13720	13720	13720	13720	0
281	20231219	152100	258756510	13720	13720	13720	13720	0
282	20231219	152000	258756510	13720	13720	13720	13720	0
283	20231219	151900	258756510	13720	13700	13720	13700	12
284	20231219	151800	258592090	13700	13710	13710	13700	18
285	20231219	151700	258345350	13700	13690	13720	13690	51
286	20231219	151600	257646300	13690	13720	13720	13690	43
287	20231219	151500	257056530	13690	13710	13720	13690	30
288	20231219	151400	256645240	13710	13710	13710	13690	17
289	20231219	151300	256412270	13710	13720	13730	13690	28
290	20231219	151200	256028290	13690	13690	13690	13690	12
291	20231219	151100	255864010	13690	13690	13720	13690	9
292	20231219	151000	255740740	13690	13720	13720	13690	7
293	20231219	150900	255644880	13730	13690	13730	13690	25
294	20231219	150800	255302210	13690	13720	13730	13690	34
295	20231219	150700	254835870	13690	13710	13710	13690	16
296	20231219	150600	254616550	13690	13690	13730	13690	25
297	20231219	150500	254274030	13690	13690	13700	13690	21
298	20231219	150400	253986400	13690	13680	13690	13680	18
299	20231219	150300	253740060	13680	13690	13690	13680	8
300	20231219	150200	253630610	13690	13680	13690	13680	12
301	20231219	150100	253466400	13680	13690	13690	13680	31
302	20231219	150000	253042220	13680	13680	13690	13680	15
303	20231219	145900	252836960	13680	13680	13690	13680	288
304	20231219	145800	248896920	13680	13680	13680	13680	14
305	20231219	145700	248705400	13690	13680	13690	13680	16
306	20231219	145600	248486490	13680	13680	13680	13680	9
307	20231219	145500	248363370	13690	13680	13690	13680	13
308	20231219	145400	248185470	13680	13690	13690	13680	28
309	20231219	145300	247802340	13690	13690	13690	13690	2
310	20231219	145200	247774960	13690	13690	13700	13690	49
311	20231219	145100	247104090	13690	13700	13700	13690	9
312	20231219	145000	246980860	13690	13690	13690	13690	7
313	20231219	144900	246885030	13690	13700	13700	13690	15
314	20231219	144800	246679610	13690	13690	13700	13690	15
315	20231219	144700	246474190	13690	13700	13700	13690	23
316	20231219	144600	246159190	13690	13690	13690	13690	14
317	20231219	144500	245967530	13690	13690	13700	13690	46
318	20231219	144400	245337750	13690	13690	13690	13690	6
319	20231219	144300	245255610	13690	13690	13700	13690	10
320	20231219	144200	245118690	13690	13700	13700	13690	8
321	20231219	144100	245009150	13690	13700	13710	13690	15
322	20231219	144000	244803680	13700	13700	13700	13690	21
323	20231219	143900	244516090	13690	13690	13690	13690	12
324	20231219	143800	244351810	13680	13680	13690	13680	38
325	20231219	143700	243831930	13680	13700	13700	13680	17
326	20231219	143600	243599270	13690	13690	13690	13680	8
327	20231219	143500	243489760	13700	13700	13700	13700	2
328	20231219	143400	243462360	13690	13700	13700	13690	17
329	20231219	143300	243229580	13700	13700	13710	13700	18
330	20231219	143200	242982900	13690	13700	13700	13690	42
331	20231219	143100	242407880	13700	13700	13710	13700	15
332	20231219	143000	242202320	13710	13710	13710	13710	2
333	20231219	142900	242174900	13700	13700	13700	13700	6
334	20231219	142800	242092700	13700	13700	13700	13700	15
335	20231219	142700	241887200	13700	13720	13730	13700	24
336	20231219	142600	241557920	13710	13710	13710	13710	8
337	20231219	142500	241448240	13690	13700	13730	13690	170
338	20231219	142400	239117050	13710	13710	13710	13700	7
339	20231219	142300	239021090	13700	13700	13700	13690	15
340	20231219	142200	238815600	13700	13710	13710	13700	3
341	20231219	142100	238774480	13700	13700	13700	13700	12
342	20231219	142000	238610080	13680	13710	13740	13680	44
343	20231219	141900	238006510	13710	13690	13720	13690	25
344	20231219	141800	237663740	13690	13690	13690	13690	6
345	20231219	141700	237581600	13680	13740	13740	13680	48
346	20231219	141600	236924240	13730	13730	13730	13700	35
347	20231219	141500	236443820	13730	13730	13730	13730	145
348	20231219	141400	234452970	13700	13720	13720	13690	22
349	20231219	141300	234151490	13730	13700	13730	13700	36
350	20231219	141200	233657700	13700	13710	13710	13700	4
351	20231219	141100	233602880	13690	13720	13720	13690	43
352	20231219	141000	233013900	13720	13710	13740	13710	46
353	20231219	140900	232382650	13690	13680	13700	13680	12
354	20231219	140800	232218350	13670	13670	13680	13670	13
355	20231219	140700	232040600	13720	13730	13730	13720	12
356	20231219	140600	231875850	13730	13740	13740	13730	28
357	20231219	140500	231491250	13730	13700	13730	13670	517
358	20231219	140400	224407700	13700	13690	13700	13680	259
359	20231219	140300	220860360	13690	13680	13700	13680	103
360	20231219	140200	219449940	13680	13690	13690	13680	36
361	20231219	140100	218957180	13690	13690	13700	13680	32
362	20231219	140000	218518950	13690	13680	13700	13680	34
363	20231219	135900	218053370	13680	13690	13700	13680	16
364	20231219	135800	217834360	13690	13680	13700	13680	88
365	20231219	135700	216629550	13670	13690	13690	13670	71
366	20231219	135600	215658040	13690	13690	13700	13690	40
367	20231219	135500	215110320	13690	13700	13700	13690	80
368	20231219	135400	214014730	13690	13680	13690	13680	38
369	20231219	135300	213494740	13700	13700	13700	13680	132
370	20231219	135200	211687140	13690	13680	13700	13680	58
371	20231219	135100	210893120	13660	13690	13700	13660	73
372	20231219	135000	209894390	13690	13680	13690	13670	38
373	20231219	134900	209374470	13680	13680	13680	13670	31
374	20231219	134800	208950630	13670	13670	13690	13670	52
375	20231219	134700	208239520	13670	13670	13700	13670	74
376	20231219	134600	207226990	13670	13680	13680	13670	25
377	20231219	134500	206885020	13680	13690	13700	13660	104
378	20231219	134400	205461400	13670	13680	13690	13660	64
379	20231219	134300	204586220	13680	13690	13700	13680	41
380	20231219	134200	204024920	13690	13690	13700	13680	40
381	20231219	134100	203477370	13700	13650	13700	13650	46
382	20231219	134000	202847880	13650	13680	13700	13650	134
383	20231219	133900	201014910	13670	13660	13670	13650	38
384	20231219	133800	200495810	13650	13670	13700	13650	61
385	20231219	133700	199661710	13630	13680	13690	13630	3851
386	20231219	133600	147033100	13680	13700	13700	13680	54
387	20231219	133500	146294000	13690	13680	13700	13680	49
388	20231219	133400	145623190	13680	13690	13690	13680	1350
389	20231219	133300	127144320	13690	13700	13700	13690	968
390	20231219	133200	113884620	13700	13710	13720	13700	34
391	20231219	133100	113418580	13700	13710	13720	13700	63
392	20231219	133000	112555350	13720	13720	13720	13700	148
393	20231219	132900	110527500	13710	13720	13720	13700	39
394	20231219	132800	109992740	13710	13710	13730	13700	11
395	20231219	132700	109841900	13700	13720	13720	13700	24
396	20231219	132600	109512860	13700	13700	13730	13700	78
397	20231219	132500	108443610	13700	13710	13710	13700	27
398	20231219	132400	108073510	13700	13720	13720	13700	268
399	20231219	132300	104401420	13710	13710	13710	13710	5
400	20231219	132200	104332870	13710	13710	13720	13710	18
401	20231219	132100	104086010	13710	13710	13720	13710	4
402	20231219	132000	104031150	13710	13730	13730	13710	10
403	20231219	131900	103893920	13710	13710	13710	13710	6
404	20231219	131800	103811660	13720	13730	13730	13720	42
405	20231219	131700	103235400	13730	13730	13730	13720	23
406	20231219	131600	102919630	13700	13740	13740	13700	43
407	20231219	131500	102329980	13730	13730	13730	13730	1
408	20231219	131400	102316250	13740	13730	13740	13720	19
409	20231219	131300	102055300	13730	13740	13740	13730	11
410	20231219	131200	101904230	13730	13730	13740	13730	10
411	20231219	131100	101766870	13740	13710	13740	13700	85
412	20231219	131000	100601420	13710	13710	13720	13710	26
413	20231219	130900	100244900	13710	13720	13720	13710	5
414	20231219	130800	100176330	13720	13720	13720	13720	43
415	20231219	130700	99586370	13700	13710	13710	13700	14
416	20231219	130600	99394520	13710	13710	13720	13710	260
417	20231219	130500	95829680	13700	13690	13700	13690	32
418	20231219	130400	95391400	13690	13690	13690	13690	0
419	20231219	130300	95391400	13690	13700	13710	13690	47
420	20231219	130200	94747770	13700	13700	13700	13690	29
421	20231219	130100	94350570	13690	13700	13700	13690	10
422	20231219	130000	94213590	13690	13700	13700	13690	8
423	20231219	125900	94104050	13690	13690	13700	13690	11
424	20231219	125800	93953420	13690	13690	13700	13690	33
425	20231219	125700	93501400	13700	13700	13700	13700	0
426	20231219	125600	93501400	13700	13690	13700	13690	47
427	20231219	125500	92857950	13700	13690	13700	13690	6
428	20231219	125400	92775770	13700	13700	13700	13690	13
429	20231219	125300	92597700	13690	13700	13700	13690	12
430	20231219	125200	92433400	13700	13700	13700	13700	19
431	20231219	125100	92173100	13690	13690	13700	13690	9
432	20231219	125000	92049870	13700	13700	13700	13690	36
433	20231219	124900	91556870	13700	13700	13710	13700	8
434	20231219	124800	91447260	13710	13700	13710	13700	25
435	20231219	124700	91104710	13700	13700	13700	13690	10
436	20231219	124600	90967780	13700	13710	13710	13700	12
437	20231219	124500	90803280	13700	13700	13710	13700	31
438	20231219	124400	90378510	13700	13700	13710	13700	29
439	20231219	124300	89981190	13690	13680	13690	13680	35
440	20231219	124200	89502360	13680	13680	13690	13680	60
441	20231219	124100	88681540	13680	13690	13700	13680	18
442	20231219	124000	88435050	13700	13700	13700	13690	784
443	20231219	123900	77694310	13690	13690	13690	13680	7
444	20231219	123800	77598490	13690	13690	13690	13690	5
445	20231219	123700	77530040	13690	13690	13690	13690	2
446	20231219	123600	77502660	13680	13690	13690	13680	224
447	20231219	123500	74436770	13690	13680	13700	13680	25
448	20231219	123400	74094510	13690	13690	13690	13690	8
449	20231219	123300	73984990	13690	13680	13690	13680	15
450	20231219	123200	73779770	13680	13690	13690	13680	13
451	20231219	123100	73601830	13680	13680	13690	13680	12
452	20231219	123000	73437630	13680	13680	13690	13680	46
453	20231219	122900	72808330	13680	13680	13680	13680	5
454	20231219	122800	72739930	13690	13680	13690	13680	17
455	20231219	122700	72507350	13680	13690	13700	13680	108
456	20231219	122600	71029400	13690	13700	13700	13690	4
457	20231219	122500	70974620	13690	13700	13700	13690	12
458	20231219	122400	70810240	13690	13700	13700	13690	29
459	20231219	122300	70413110	13700	13700	13700	13700	2
460	20231219	122200	70385710	13690	13690	13690	13690	39
461	20231219	122100	69851800	13690	13700	13700	13690	24
462	20231219	122000	69523120	13690	13690	13700	13690	15
463	20231219	121900	69317690	13700	13700	13700	13700	2
464	20231219	121800	69290290	13690	13700	13700	13690	25
465	20231219	121700	68947940	13690	13700	13700	13690	17
466	20231219	121600	68715090	13700	13690	13700	13690	16
467	20231219	121500	68495930	13690	13690	13690	13690	40
468	20231219	121400	67948330	13690	13700	13700	13690	4
469	20231219	121300	67893550	13690	13690	13700	13690	23
470	20231219	121200	67578600	13690	13700	13700	13690	15
471	20231219	121100	67373130	13690	13690	13690	13690	7
472	20231219	121000	67277300	13700	13690	13700	13680	72
473	20231219	120900	66291940	13690	13700	13700	13690	22
474	20231219	120800	65990660	13690	13690	13690	13690	497
475	20231219	120700	59186730	13680	13680	13690	13680	36
476	20231219	120600	58694130	13680	13680	13690	13680	25
477	20231219	120500	58351990	13680	13680	13690	13680	6
478	20231219	120400	58269890	13680	13680	13690	13680	43
479	20231219	120300	57681450	13680	13690	13700	13680	29
480	20231219	120200	57284390	13680	13700	13700	13680	45
481	20231219	120100	56668570	13690	13690	13700	13690	26
482	20231219	120000	56312530	13700	13690	13700	13690	7
483	20231219	115900	56216680	13690	13700	13700	13690	9
484	20231219	115800	56093430	13690	13690	13700	13690	20
485	20231219	115700	55819610	13690	13700	13700	13690	19
486	20231219	115600	55559400	13690	13700	13700	13690	14
487	20231219	115500	55367650	13690	13710	13710	13690	12
488	20231219	115400	55203240	13700	13700	13700	13700	34
489	20231219	115300	54737440	13700	13710	13720	13700	6
490	20231219	115200	54655180	13710	13720	13730	13710	13
491	20231219	115100	54476810	13720	13720	13720	13710	6
492	20231219	115000	54394530	13720	13720	13720	13720	1
493	20231219	114900	54380810	13700	13720	13720	13700	51
494	20231219	114800	53682040	13720	13710	13720	13710	5
495	20231219	114700	53613470	13700	13700	13700	13700	10
496	20231219	114600	53476470	13700	13710	13710	13700	9
497	20231219	114500	53353140	13700	13710	13710	13700	8
498	20231219	114400	53243500	13700	13710	13710	13700	6
499	20231219	114300	53161290	13710	13710	13720	13710	9
500	20231219	114200	53037880	13690	13710	13710	13690	38
501	20231219	114100	52517330	13690	13690	13690	13690	7
502	20231219	114000	52421500	13740	13720	13740	13720	50
503	20231219	113900	51735440	13690	13720	13720	13690	13
504	20231219	113800	51557340	13710	13710	13710	13700	16
505	20231219	113700	51338010	13720	13710	13720	13710	4
506	20231219	113600	51283140	13710	13720	13720	13710	8
507	20231219	113500	51173420	13720	13710	13720	13700	26
508	20231219	113400	50816900	13710	13690	13710	13690	44
509	20231219	113300	50214480	13690	13690	13690	13690	4
510	20231219	113200	50159720	13700	13690	13700	13690	7
511	20231219	113100	50063870	13700	13700	13700	13700	9
512	20231219	113000	49940570	13700	13690	13700	13690	2
513	20231219	112900	49913180	13690	13690	13700	13690	16
514	20231219	112800	49694110	13690	13690	13700	13690	51
515	20231219	112700	48995840	13700	13700	13700	13690	92
516	20231219	112600	47735570	13700	13700	13700	13700	341
517	20231219	112500	43063870	13710	13710	13710	13710	2
518	20231219	112400	43036450	13700	13710	13720	13700	16
519	20231219	112300	42817090	13710	13710	13710	13710	3
520	20231219	112200	42775960	13710	13710	13710	13710	3
521	20231219	112100	42734830	13700	13710	13710	13700	49
522	20231219	112000	42063430	13710	13700	13710	13700	49
523	20231219	111900	41392090	13700	13700	13700	13700	6
524	20231219	111800	41309890	13710	13700	13710	13700	9
525	20231219	111700	41186570	13700	13710	13710	13700	15
526	20231219	111600	40980990	13710	13700	13710	13700	5
527	20231219	111500	40912470	13690	13710	13710	13690	18
528	20231219	111400	40665890	13700	13690	13700	13690	42
529	20231219	111300	40090860	13690	13700	13700	13690	13
530	20231219	111200	39912830	13690	13700	13700	13690	2
531	20231219	111100	39885440	13710	13700	13710	13700	10
532	20231219	111000	39748420	13710	13700	13710	13700	12
533	20231219	110900	39583980	13710	13700	13710	13700	15
534	20231219	110800	39378460	13700	13710	13710	13700	51
535	20231219	110700	38679740	13710	13710	13710	13710	8
536	20231219	110600	38570060	13700	13700	13710	13700	33
537	20231219	110500	38117860	13700	13700	13700	13700	5
538	20231219	110400	38049360	13690	13690	13700	13690	6
539	20231219	110300	37967200	13690	13720	13720	13690	75
540	20231219	110200	36938510	13700	13700	13700	13700	7
541	20231219	110100	36842610	13690	13720	13720	13690	40
542	20231219	110000	36294850	13720	13730	13730	13720	9
543	20231219	105900	36171360	13740	13730	13740	13730	7
544	20231219	105800	36075210	13700	13700	13700	13700	0
545	20231219	105700	36075210	13700	13700	13700	13700	5
546	20231219	105600	36006710	13700	13740	13740	13700	12
547	20231219	105500	35842110	13690	13720	13720	13690	13
548	20231219	105400	35664110	13690	13690	13690	13690	0
549	20231219	105300	35664110	13690	13730	13730	13690	29
550	20231219	105200	35266620	13710	13710	13710	13710	6
551	20231219	105100	35184360	13720	13720	13720	13720	0
552	20231219	105000	35184360	13720	13720	13720	13720	2
553	20231219	104900	35156920	13690	13700	13700	13690	322
554	20231219	104800	30747670	13680	13680	13680	13680	7
555	20231219	104700	30651910	13680	13700	13700	13680	42
556	20231219	104600	30077260	13690	13700	13700	13690	21
557	20231219	104500	29789680	13670	13690	13700	13670	43
558	20231219	104400	29201510	13670	13710	13710	13670	147
559	20231219	104300	27190790	13690	13690	13730	13680	208
560	20231219	104200	24343320	13690	13700	13700	13690	42
561	20231219	104100	23768200	13690	13700	13700	13690	3
562	20231219	104000	23727110	13690	13700	13700	13690	41
563	20231219	103900	23165800	13690	13720	13720	13690	59
564	20231219	103800	22356900	13710	13700	13710	13700	8
565	20231219	103700	22247280	13690	13700	13700	13690	3
566	20231219	103600	22206190	13690	13690	13690	13690	9
567	20231219	103500	22082980	13690	13700	13700	13690	9
568	20231219	103400	21959730	13690	13700	13700	13690	11
569	20231219	103300	21809050	13690	13720	13720	13690	33
570	20231219	103200	21357030	13720	13720	13720	13720	4
571	20231219	103100	21302150	13710	13710	13720	13710	8
572	20231219	103000	21192430	13690	13700	13700	13690	10
573	20231219	102900	21055520	13710	13710	13710	13700	8
574	20231219	102800	20945860	13690	13690	13690	13690	0
575	20231219	102700	20945860	13690	13720	13720	13690	48
576	20231219	102600	20288330	13710	13710	13710	13710	0
577	20231219	102500	20288330	13710	13720	13720	13710	4
578	20231219	102400	20233480	13710	13710	13720	13710	8
579	20231219	102300	20123760	13700	13700	13700	13700	2
580	20231219	102200	20096360	13700	13700	13700	13700	0
581	20231219	102100	20096360	13700	13710	13710	13700	6
582	20231219	102000	20014120	13730	13720	13730	13680	54
583	20231219	101900	19274940	13720	13720	13720	13720	1
584	20231219	101800	19261220	13730	13730	13740	13730	10
585	20231219	101700	19123910	13740	13710	13740	13710	5
586	20231219	101600	19055300	13700	13700	13700	13700	2
587	20231219	101500	19027900	13700	13710	13710	13700	3
588	20231219	101400	18986780	13690	13690	13690	13690	0
589	20231219	101300	18986780	13690	13670	13690	13670	41
590	20231219	101200	18426290	13670	13750	13750	13670	61
591	20231219	101100	17589230	13710	13700	13750	13700	49
592	20231219	101000	16916250	13670	13680	13700	13670	110
593	20231219	100900	15412080	13670	13670	13670	13670	0
594	20231219	100800	15412080	13670	13670	13670	13670	0
595	20231219	100700	15412080	13670	13700	13700	13670	44
596	20231219	100600	14810450	13700	13680	13700	13680	6
597	20231219	100500	14728290	13670	13670	13670	13670	0
598	20231219	100400	14728290	13670	13690	13700	13670	14
599	20231219	100300	14536750	13690	13690	13690	13690	14
600	20231219	100200	14345090	13660	13660	13660	13660	0
601	20231219	100100	14345090	13660	13660	13660	13660	5
602	20231219	100000	14276790	13680	13700	13700	13680	37
603	20231219	095900	13770530	13700	13700	13710	13700	8
604	20231219	095800	13660890	13690	13700	13700	13690	6
605	20231219	095700	13578700	13710	13710	13710	13710	2
606	20231219	095600	13551280	13700	13700	13710	13690	20
607	20231219	095500	13277300	13700	13700	13700	13700	40
608	20231219	095400	12729300	13690	13680	13690	13680	30
609	20231219	095300	12318630	13670	13680	13680	13670	2
610	20231219	095200	12291280	13670	13670	13670	13660	45
611	20231219	095100	11676360	13680	13680	13680	13680	0
612	20231219	095000	11676360	13680	13680	13680	13680	2
613	20231219	094900	11649000	13670	13680	13680	13670	21
614	20231219	094800	11361790	13670	13680	13680	13670	2
615	20231219	094700	11334440	13680	13680	13680	13670	46
616	20231219	094600	10705590	13690	13690	13690	13690	2
617	20231219	094500	10678210	13700	13690	13700	13690	9
618	20231219	094400	10554930	13690	13690	13690	13690	1
619	20231219	094300	10541240	13690	13690	13690	13690	5
620	20231219	094200	10472790	13690	13680	13690	13680	10
621	20231219	094100	10335930	13670	13670	13670	13670	0
622	20231219	094000	10335930	13670	13680	13680	13670	3
623	20231219	093900	10294900	13670	13690	13690	13670	99
624	20231219	093800	8940530	13690	13690	13690	13690	6
625	20231219	093700	8858390	13670	13670	13670	13670	0
626	20231219	093600	8858390	13670	13670	13670	13670	12
627	20231219	093500	8694350	13680	13690	13690	13680	22
628	20231219	093400	8393210	13690	13690	13690	13690	0
629	20231219	093300	8393210	13690	13690	13690	13690	2
630	20231219	093200	8365830	13690	13690	13690	13690	0
631	20231219	093100	8365830	13690	13700	13710	13670	102
632	20231219	093000	6969660	13750	13750	13750	13750	1
633	20231219	092900	6955910	13700	13700	13700	13700	2
634	20231219	092800	6928510	13700	13750	13750	13700	14
635	20231219	092700	6736510	13680	13700	13700	13670	28
636	20231219	092600	6353140	13700	13700	13700	13670	36
637	20231219	092500	5860570	13730	13730	13730	13730	10
638	20231219	092400	5723270	13700	13700	13700	13670	9
639	20231219	092300	5600150	13670	13670	13670	13670	0
640	20231219	092200	5600150	13670	13670	13670	13670	0
641	20231219	092100	5600150	13670	13670	13670	13670	0
642	20231219	092000	5600150	13670	13670	13670	13670	0
643	20231219	091900	5600150	13670	13680	13680	13670	26
644	20231219	091800	5244540	13680	13680	13680	13680	0
645	20231219	091700	5244540	13680	13680	13680	13680	0
646	20231219	091600	5244540	13680	13680	13680	13680	33
647	20231219	091500	4793100	13700	13700	13700	13700	0
648	20231219	091400	4793100	13700	13700	13700	13700	0
649	20231219	091300	4793100	13700	13680	13700	13680	160
650	20231219	091200	2601880	13680	13680	13680	13680	1
651	20231219	091100	2588200	13680	13680	13680	13680	83
652	20231219	091000	1452760	13700	13700	13700	13700	1
653	20231219	090900	1439060	13680	13680	13680	13680	0
654	20231219	090800	1439060	13680	13680	13680	13680	0
655	20231219	090700	1439060	13680	13690	13690	13680	17
656	20231219	090600	1206480	13700	13700	13700	13700	5
657	20231219	090500	1137980	13700	13700	13700	13700	0
658	20231219	090400	1137980	13700	13700	13700	13700	0
659	20231219	090300	1137980	13700	13700	13700	13700	0
660	20231219	090200	1137980	13700	13700	13700	13700	0
661	20231219	090100	1137980	13700	13710	13710	13700	79
662	20231219	090000	54910	13720	13740	13740	13720	4