KissMeData/429270/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212700	300900240	11870	11870	11870	11870	275
3	20231219	212600	300900240	11870	11870	11870	11870	0
4	20231219	212500	300900240	11870	11870	11870	11870	0
5	20231219	212400	300900240	11870	11870	11870	11870	0
6	20231219	212300	300900240	11870	11870	11870	11870	0
7	20231219	212200	300900240	11870	11870	11870	11870	0
8	20231219	212100	300900240	11870	11870	11870	11870	0
9	20231219	212000	300900240	11870	11870	11870	11870	0
10	20231219	211900	300900240	11870	11870	11870	11870	0
11	20231219	211800	300900240	11870	11870	11870	11870	0
12	20231219	211700	300900240	11870	11870	11870	11870	0
13	20231219	211600	300900240	11870	11870	11870	11870	0
14	20231219	211500	300900240	11870	11870	11870	11870	0
15	20231219	211400	300900240	11870	11870	11870	11870	0
16	20231219	211300	300900240	11870	11870	11870	11870	0
17	20231219	211200	300900240	11870	11870	11870	11870	0
18	20231219	211100	300900240	11870	11870	11870	11870	0
19	20231219	211000	300900240	11870	11870	11870	11870	0
20	20231219	210900	300900240	11870	11870	11870	11870	0
21	20231219	210800	300900240	11870	11870	11870	11870	0
22	20231219	210700	300900240	11870	11870	11870	11870	0
23	20231219	210600	300900240	11870	11870	11870	11870	0
24	20231219	210500	300900240	11870	11870	11870	11870	0
25	20231219	210400	300900240	11870	11870	11870	11870	0
26	20231219	210300	300900240	11870	11870	11870	11870	0
27	20231219	210200	300900240	11870	11870	11870	11870	0
28	20231219	210100	300900240	11870	11870	11870	11870	0
29	20231219	210000	300900240	11870	11870	11870	11870	0
30	20231219	205900	300900240	11870	11870	11870	11870	0
31	20231219	205800	300900240	11870	11870	11870	11870	0
32	20231219	205700	300900240	11870	11870	11870	11870	275
33	20231219	205600	300900240	11870	11870	11870	11870	0
34	20231219	205500	300900240	11870	11870	11870	11870	0
35	20231219	205400	300900240	11870	11870	11870	11870	0
36	20231219	205300	300900240	11870	11870	11870	11870	0
37	20231219	205200	300900240	11870	11870	11870	11870	0
38	20231219	205100	300900240	11870	11870	11870	11870	0
39	20231219	205000	300900240	11870	11870	11870	11870	0
40	20231219	204900	300900240	11870	11870	11870	11870	0
41	20231219	204800	300900240	11870	11870	11870	11870	0
42	20231219	204700	300900240	11870	11870	11870	11870	0
43	20231219	204600	300900240	11870	11870	11870	11870	0
44	20231219	204500	300900240	11870	11870	11870	11870	0
45	20231219	204400	300900240	11870	11870	11870	11870	0
46	20231219	204300	300900240	11870	11870	11870	11870	0
47	20231219	204200	300900240	11870	11870	11870	11870	0
48	20231219	204100	300900240	11870	11870	11870	11870	0
49	20231219	204000	300900240	11870	11870	11870	11870	0
50	20231219	203900	300900240	11870	11870	11870	11870	0
51	20231219	203800	300900240	11870	11870	11870	11870	0
52	20231219	203700	300900240	11870	11870	11870	11870	0
53	20231219	203600	300900240	11870	11870	11870	11870	0
54	20231219	203500	300900240	11870	11870	11870	11870	0
55	20231219	203400	300900240	11870	11870	11870	11870	0
56	20231219	203300	300900240	11870	11870	11870	11870	0
57	20231219	203200	300900240	11870	11870	11870	11870	0
58	20231219	203100	300900240	11870	11870	11870	11870	0
59	20231219	203000	300900240	11870	11870	11870	11870	0
60	20231219	202900	300900240	11870	11870	11870	11870	0
61	20231219	202800	300900240	11870	11870	11870	11870	0
62	20231219	202700	300900240	11870	11870	11870	11870	275
63	20231219	202600	300900240	11870	11870	11870	11870	0
64	20231219	202500	300900240	11870	11870	11870	11870	0
65	20231219	202400	300900240	11870	11870	11870	11870	0
66	20231219	202300	300900240	11870	11870	11870	11870	0
67	20231219	202200	300900240	11870	11870	11870	11870	0
68	20231219	202100	300900240	11870	11870	11870	11870	0
69	20231219	202000	300900240	11870	11870	11870	11870	0
70	20231219	201900	300900240	11870	11870	11870	11870	0
71	20231219	201800	300900240	11870	11870	11870	11870	0
72	20231219	201700	300900240	11870	11870	11870	11870	0
73	20231219	201600	300900240	11870	11870	11870	11870	0
74	20231219	201500	300900240	11870	11870	11870	11870	0
75	20231219	201400	300900240	11870	11870	11870	11870	0
76	20231219	201300	300900240	11870	11870	11870	11870	0
77	20231219	201200	300900240	11870	11870	11870	11870	0
78	20231219	201100	300900240	11870	11870	11870	11870	0
79	20231219	201000	300900240	11870	11870	11870	11870	0
80	20231219	200900	300900240	11870	11870	11870	11870	0
81	20231219	200800	300900240	11870	11870	11870	11870	0
82	20231219	200700	300900240	11870	11870	11870	11870	0
83	20231219	200600	300900240	11870	11870	11870	11870	0
84	20231219	200500	300900240	11870	11870	11870	11870	0
85	20231219	200400	300900240	11870	11870	11870	11870	0
86	20231219	200300	300900240	11870	11870	11870	11870	0
87	20231219	200200	300900240	11870	11870	11870	11870	0
88	20231219	200100	300900240	11870	11870	11870	11870	0
89	20231219	200000	300900240	11870	11870	11870	11870	0
90	20231219	195900	300900240	11870	11870	11870	11870	0
91	20231219	195800	300900240	11870	11870	11870	11870	0
92	20231219	195700	300900240	11870	11870	11870	11870	275
93	20231219	195600	300900240	11870	11870	11870	11870	0
94	20231219	195500	300900240	11870	11870	11870	11870	0
95	20231219	195400	300900240	11870	11870	11870	11870	0
96	20231219	195300	300900240	11870	11870	11870	11870	0
97	20231219	195200	300900240	11870	11870	11870	11870	0
98	20231219	195100	300900240	11870	11870	11870	11870	0
99	20231219	195000	300900240	11870	11870	11870	11870	0
100	20231219	194900	300900240	11870	11870	11870	11870	0
101	20231219	194800	300900240	11870	11870	11870	11870	0
102	20231219	194700	300900240	11870	11870	11870	11870	0
103	20231219	194600	300900240	11870	11870	11870	11870	0
104	20231219	194500	300900240	11870	11870	11870	11870	0
105	20231219	194400	300900240	11870	11870	11870	11870	0
106	20231219	194300	300900240	11870	11870	11870	11870	0
107	20231219	194200	300900240	11870	11870	11870	11870	0
108	20231219	194100	300900240	11870	11870	11870	11870	0
109	20231219	194000	300900240	11870	11870	11870	11870	0
110	20231219	193900	300900240	11870	11870	11870	11870	0
111	20231219	193800	300900240	11870	11870	11870	11870	0
112	20231219	193700	300900240	11870	11870	11870	11870	0
113	20231219	193600	300900240	11870	11870	11870	11870	0
114	20231219	193500	300900240	11870	11870	11870	11870	0
115	20231219	193400	300900240	11870	11870	11870	11870	0
116	20231219	193300	300900240	11870	11870	11870	11870	0
117	20231219	193200	300900240	11870	11870	11870	11870	0
118	20231219	193100	300900240	11870	11870	11870	11870	0
119	20231219	193000	300900240	11870	11870	11870	11870	0
120	20231219	192900	300900240	11870	11870	11870	11870	0
121	20231219	192800	300900240	11870	11870	11870	11870	0
122	20231219	192700	300900240	11870	11870	11870	11870	275
123	20231219	192600	300900240	11870	11870	11870	11870	0
124	20231219	192500	300900240	11870	11870	11870	11870	0
125	20231219	192400	300900240	11870	11870	11870	11870	0
126	20231219	192300	300900240	11870	11870	11870	11870	0
127	20231219	192200	300900240	11870	11870	11870	11870	0
128	20231219	192100	300900240	11870	11870	11870	11870	0
129	20231219	192000	300900240	11870	11870	11870	11870	0
130	20231219	191900	300900240	11870	11870	11870	11870	0
131	20231219	191800	300900240	11870	11870	11870	11870	0
132	20231219	191700	300900240	11870	11870	11870	11870	0
133	20231219	191600	300900240	11870	11870	11870	11870	0
134	20231219	191500	300900240	11870	11870	11870	11870	0
135	20231219	191400	300900240	11870	11870	11870	11870	0
136	20231219	191300	300900240	11870	11870	11870	11870	0
137	20231219	191200	300900240	11870	11870	11870	11870	0
138	20231219	191100	300900240	11870	11870	11870	11870	0
139	20231219	191000	300900240	11870	11870	11870	11870	0
140	20231219	190900	300900240	11870	11870	11870	11870	0
141	20231219	190800	300900240	11870	11870	11870	11870	0
142	20231219	190700	300900240	11870	11870	11870	11870	0
143	20231219	190600	300900240	11870	11870	11870	11870	0
144	20231219	190500	300900240	11870	11870	11870	11870	0
145	20231219	190400	300900240	11870	11870	11870	11870	0
146	20231219	190300	300900240	11870	11870	11870	11870	0
147	20231219	190200	300900240	11870	11870	11870	11870	0
148	20231219	190100	300900240	11870	11870	11870	11870	0
149	20231219	190000	300900240	11870	11870	11870	11870	0
150	20231219	185900	300900240	11870	11870	11870	11870	0
151	20231219	185800	300900240	11870	11870	11870	11870	0
152	20231219	185700	300900240	11870	11870	11870	11870	275
153	20231219	185600	300900240	11870	11870	11870	11870	0
154	20231219	185500	300900240	11870	11870	11870	11870	0
155	20231219	185400	300900240	11870	11870	11870	11870	0
156	20231219	185300	300900240	11870	11870	11870	11870	0
157	20231219	185200	300900240	11870	11870	11870	11870	0
158	20231219	185100	300900240	11870	11870	11870	11870	0
159	20231219	185000	300900240	11870	11870	11870	11870	0
160	20231219	184900	300900240	11870	11870	11870	11870	0
161	20231219	184800	300900240	11870	11870	11870	11870	0
162	20231219	184700	300900240	11870	11870	11870	11870	0
163	20231219	184600	300900240	11870	11870	11870	11870	0
164	20231219	184500	300900240	11870	11870	11870	11870	0
165	20231219	184400	300900240	11870	11870	11870	11870	0
166	20231219	184300	300900240	11870	11870	11870	11870	0
167	20231219	184200	300900240	11870	11870	11870	11870	0
168	20231219	184100	300900240	11870	11870	11870	11870	0
169	20231219	184000	300900240	11870	11870	11870	11870	0
170	20231219	183900	300900240	11870	11870	11870	11870	0
171	20231219	183800	300900240	11870	11870	11870	11870	0
172	20231219	183700	300900240	11870	11870	11870	11870	0
173	20231219	183600	300900240	11870	11870	11870	11870	0
174	20231219	183500	300900240	11870	11870	11870	11870	0
175	20231219	183400	300900240	11870	11870	11870	11870	0
176	20231219	183300	300900240	11870	11870	11870	11870	0
177	20231219	183200	300900240	11870	11870	11870	11870	0
178	20231219	183100	300900240	11870	11870	11870	11870	0
179	20231219	183000	300900240	11870	11870	11870	11870	0
180	20231219	182900	300900240	11870	11870	11870	11870	0
181	20231219	182800	300900240	11870	11870	11870	11870	0
182	20231219	182700	300900240	11870	11870	11870	11870	275
183	20231219	182600	300900240	11870	11870	11870	11870	0
184	20231219	182500	300900240	11870	11870	11870	11870	0
185	20231219	182400	300900240	11870	11870	11870	11870	0
186	20231219	182300	300900240	11870	11870	11870	11870	0
187	20231219	182200	300900240	11870	11870	11870	11870	0
188	20231219	182100	300900240	11870	11870	11870	11870	0
189	20231219	182000	300900240	11870	11870	11870	11870	0
190	20231219	181900	300900240	11870	11870	11870	11870	0
191	20231219	181800	300900240	11870	11870	11870	11870	0
192	20231219	181700	300900240	11870	11870	11870	11870	0
193	20231219	181600	300900240	11870	11870	11870	11870	0
194	20231219	181500	300900240	11870	11870	11870	11870	0
195	20231219	181400	300900240	11870	11870	11870	11870	0
196	20231219	181300	300900240	11870	11870	11870	11870	0
197	20231219	181200	300900240	11870	11870	11870	11870	0
198	20231219	181100	300900240	11870	11870	11870	11870	0
199	20231219	181000	300900240	11870	11870	11870	11870	0
200	20231219	180900	300900240	11870	11870	11870	11870	0
201	20231219	180800	300900240	11870	11870	11870	11870	0
202	20231219	180700	300900240	11870	11870	11870	11870	0
203	20231219	180600	300900240	11870	11870	11870	11870	0
204	20231219	180500	300900240	11870	11870	11870	11870	0
205	20231219	180400	300900240	11870	11870	11870	11870	0
206	20231219	180300	300900240	11870	11870	11870	11870	0
207	20231219	180200	300900240	11870	11870	11870	11870	0
208	20231219	180100	300900240	11870	11870	11870	11870	0
209	20231219	180000	300900240	11870	11870	11870	11870	0
210	20231219	175900	300900240	11870	11870	11870	11870	0
211	20231219	175800	300900240	11870	11870	11870	11870	0
212	20231219	175700	300900240	11870	11870	11870	11870	275
213	20231219	175600	300900240	11870	11870	11870	11870	0
214	20231219	175500	300900240	11870	11870	11870	11870	0
215	20231219	175400	300900240	11870	11870	11870	11870	0
216	20231219	175300	300900240	11870	11870	11870	11870	0
217	20231219	175200	300900240	11870	11870	11870	11870	0
218	20231219	175100	300900240	11870	11870	11870	11870	0
219	20231219	175000	300900240	11870	11870	11870	11870	0
220	20231219	174900	300900240	11870	11870	11870	11870	0
221	20231219	174800	300900240	11870	11870	11870	11870	0
222	20231219	174700	300900240	11870	11870	11870	11870	0
223	20231219	174600	300900240	11870	11870	11870	11870	0
224	20231219	174500	300900240	11870	11870	11870	11870	0
225	20231219	174400	300900240	11870	11870	11870	11870	0
226	20231219	174300	300900240	11870	11870	11870	11870	0
227	20231219	174200	300900240	11870	11870	11870	11870	0
228	20231219	174100	300900240	11870	11870	11870	11870	0
229	20231219	174000	300900240	11870	11870	11870	11870	0
230	20231219	173900	300900240	11870	11870	11870	11870	0
231	20231219	173800	300900240	11870	11870	11870	11870	0
232	20231219	173700	300900240	11870	11870	11870	11870	0
233	20231219	173600	300900240	11870	11870	11870	11870	0
234	20231219	173500	300900240	11870	11870	11870	11870	0
235	20231219	173400	300900240	11870	11870	11870	11870	0
236	20231219	173300	300900240	11870	11870	11870	11870	0
237	20231219	173200	300900240	11870	11870	11870	11870	0
238	20231219	173100	300900240	11870	11870	11870	11870	0
239	20231219	173000	300900240	11870	11870	11870	11870	0
240	20231219	172900	300900240	11870	11870	11870	11870	0
241	20231219	172800	300900240	11870	11870	11870	11870	0
242	20231219	172700	300900240	11870	11870	11870	11870	275
243	20231219	172600	300900240	11870	11870	11870	11870	0
244	20231219	172500	300900240	11870	11870	11870	11870	0
245	20231219	172400	300900240	11870	11870	11870	11870	0
246	20231219	172300	300900240	11870	11870	11870	11870	0
247	20231219	172200	300900240	11870	11870	11870	11870	0
248	20231219	172100	300900240	11870	11870	11870	11870	0
249	20231219	172000	300900240	11870	11870	11870	11870	0
250	20231219	171900	300900240	11870	11870	11870	11870	0
251	20231219	171800	300900240	11870	11870	11870	11870	0
252	20231219	171700	300900240	11870	11870	11870	11870	0
253	20231219	171600	300900240	11870	11870	11870	11870	0
254	20231219	171500	300900240	11870	11870	11870	11870	0
255	20231219	171400	300900240	11870	11870	11870	11870	0
256	20231219	171300	300900240	11870	11870	11870	11870	0
257	20231219	171200	300900240	11870	11870	11870	11870	0
258	20231219	171100	300900240	11870	11870	11870	11870	0
259	20231219	171000	300900240	11870	11870	11870	11870	0
260	20231219	170900	300900240	11870	11870	11870	11870	0
261	20231219	170800	300900240	11870	11870	11870	11870	0
262	20231219	170700	300900240	11870	11870	11870	11870	0
263	20231219	170600	300900240	11870	11870	11870	11870	0
264	20231219	170500	300900240	11870	11870	11870	11870	0
265	20231219	170400	300900240	11870	11870	11870	11870	0
266	20231219	170300	300900240	11870	11870	11870	11870	0
267	20231219	170200	300900240	11870	11870	11870	11870	0
268	20231219	170100	300900240	11870	11870	11870	11870	0
269	20231219	170000	300900240	11870	11870	11870	11870	0
270	20231219	165900	300900240	11870	11870	11870	11870	0
271	20231219	165800	300900240	11870	11870	11870	11870	0
272	20231219	165700	300900240	11870	11870	11870	11870	275
273	20231219	165600	300900240	11870	11870	11870	11870	0
274	20231219	165500	300900240	11870	11870	11870	11870	0
275	20231219	165400	300900240	11870	11870	11870	11870	0
276	20231219	165300	300900240	11870	11870	11870	11870	0
277	20231219	165200	300900240	11870	11870	11870	11870	0
278	20231219	165100	300900240	11870	11870	11870	11870	0
279	20231219	165000	300900240	11870	11870	11870	11870	0
280	20231219	164900	300900240	11870	11870	11870	11870	0
281	20231219	164800	300900240	11870	11870	11870	11870	0
282	20231219	164700	300900240	11870	11870	11870	11870	0
283	20231219	164600	300900240	11870	11870	11870	11870	0
284	20231219	164500	300900240	11870	11870	11870	11870	0
285	20231219	164400	300900240	11870	11870	11870	11870	0
286	20231219	164300	300900240	11870	11870	11870	11870	0
287	20231219	164200	300900240	11870	11870	11870	11870	0
288	20231219	164100	300900240	11870	11870	11870	11870	0
289	20231219	164000	300900240	11870	11870	11870	11870	0
290	20231219	163900	300900240	11870	11870	11870	11870	0
291	20231219	163800	300900240	11870	11870	11870	11870	0
292	20231219	163700	300900240	11870	11870	11870	11870	0
293	20231219	163600	300900240	11870	11870	11870	11870	0
294	20231219	163500	300900240	11870	11870	11870	11870	0
295	20231219	163400	300900240	11870	11870	11870	11870	0
296	20231219	163300	300900240	11870	11870	11870	11870	0
297	20231219	163200	300900240	11870	11870	11870	11870	0
298	20231219	163100	300900240	11870	11870	11870	11870	0
299	20231219	163000	300900240	11870	11870	11870	11870	0
300	20231219	162900	300900240	11870	11870	11870	11870	0
301	20231219	162800	300900240	11870	11870	11870	11870	0
302	20231219	162700	300900240	11870	11870	11870	11870	275
303	20231219	162600	300900240	11870	11870	11870	11870	0
304	20231219	162500	300900240	11870	11870	11870	11870	0
305	20231219	162400	300900240	11870	11870	11870	11870	0
306	20231219	162300	300900240	11870	11870	11870	11870	0
307	20231219	162200	300900240	11870	11870	11870	11870	0
308	20231219	162100	300900240	11870	11870	11870	11870	0
309	20231219	162000	300900240	11870	11870	11870	11870	0
310	20231219	161900	300900240	11870	11870	11870	11870	0
311	20231219	161800	300900240	11870	11870	11870	11870	0
312	20231219	161700	300900240	11870	11870	11870	11870	0
313	20231219	161600	300900240	11870	11870	11870	11870	0
314	20231219	161500	300900240	11870	11870	11870	11870	0
315	20231219	161400	300900240	11870	11870	11870	11870	0
316	20231219	161300	300900240	11870	11870	11870	11870	0
317	20231219	161200	300900240	11870	11870	11870	11870	0
318	20231219	161100	300900240	11870	11870	11870	11870	0
319	20231219	161000	300900240	11870	11870	11870	11870	0
320	20231219	160900	300900240	11870	11870	11870	11870	0
321	20231219	160800	300900240	11870	11870	11870	11870	0
322	20231219	160700	300900240	11870	11870	11870	11870	0
323	20231219	160600	300900240	11870	11870	11870	11870	0
324	20231219	160500	300900240	11870	11870	11870	11870	0
325	20231219	160400	300900240	11870	11870	11870	11870	0
326	20231219	160300	300900240	11870	11870	11870	11870	0
327	20231219	160200	300900240	11870	11870	11870	11870	0
328	20231219	160100	300900240	11870	11870	11870	11870	0
329	20231219	160000	300900240	11870	11870	11870	11870	0
330	20231219	155900	300900240	11870	11870	11870	11870	0
331	20231219	155800	300900240	11870	11870	11870	11870	0
332	20231219	155700	300900240	11870	11870	11870	11870	275
333	20231219	155600	300900240	11870	11870	11870	11870	0
334	20231219	155500	300900240	11870	11870	11870	11870	0
335	20231219	155400	300900240	11870	11870	11870	11870	0
336	20231219	155300	300900240	11870	11870	11870	11870	0
337	20231219	155200	300900240	11870	11870	11870	11870	0
338	20231219	155100	300900240	11870	11870	11870	11870	0
339	20231219	155000	300900240	11870	11870	11870	11870	0
340	20231219	154900	300900240	11870	11870	11870	11870	0
341	20231219	154800	300900240	11870	11870	11870	11870	0
342	20231219	154700	300900240	11870	11870	11870	11870	0
343	20231219	154600	300900240	11870	11870	11870	11870	0
344	20231219	154500	300900240	11870	11870	11870	11870	0
345	20231219	154400	300900240	11870	11870	11870	11870	0
346	20231219	154300	300900240	11870	11870	11870	11870	0
347	20231219	154200	300900240	11870	11870	11870	11870	0
348	20231219	154100	300900240	11870	11870	11870	11870	0
349	20231219	154000	300900240	11870	11870	11870	11870	0
350	20231219	153900	300900240	11870	11870	11870	11870	0
351	20231219	153800	300900240	11870	11870	11870	11870	0
352	20231219	153700	300900240	11870	11870	11870	11870	0
353	20231219	153600	300900240	11870	11870	11870	11870	0
354	20231219	153500	300900240	11870	11870	11870	11870	0
355	20231219	153400	300900240	11870	11870	11870	11870	0
356	20231219	153300	300900240	11870	11870	11870	11870	0
357	20231219	153200	300900240	11870	11870	11870	11870	0
358	20231219	153100	300900240	11870	11870	11870	11870	0
359	20231219	153000	300900240	11870	11870	11870	11870	275
360	20231219	152900	297635990	11820	11820	11820	11820	0
361	20231219	152800	297635990	11820	11820	11820	11820	0
362	20231219	152700	297635990	11820	11820	11820	11820	0
363	20231219	152600	297635990	11820	11820	11820	11820	0
364	20231219	152500	297635990	11820	11820	11820	11820	0
365	20231219	152400	297635990	11820	11820	11820	11820	0
366	20231219	152300	297635990	11820	11820	11820	11820	0
367	20231219	152200	297635990	11820	11820	11820	11820	0
368	20231219	152100	297635990	11820	11820	11820	11820	0
369	20231219	152000	297635990	11820	11820	11820	11820	0
370	20231219	151900	297635990	11820	11810	11820	11810	4
371	20231219	151800	297588720	11830	11810	11830	11810	5
372	20231219	151700	297529650	11840	11840	11840	11840	0
373	20231219	151600	297529650	11840	11840	11840	11840	1
374	20231219	151500	297517810	11810	11810	11810	11810	4
375	20231219	151400	297470570	11810	11810	11810	11810	123
376	20231219	151300	296017940	11810	11810	11810	11810	0
377	20231219	151200	296017940	11810	11810	11810	11810	5
378	20231219	151100	295958890	11850	11850	11850	11850	0
379	20231219	151000	295958890	11850	11800	11850	11800	5
380	20231219	150900	295899840	11800	11800	11800	11800	0
381	20231219	150800	295899840	11800	11800	11800	11800	1
382	20231219	150700	295888040	11800	11800	11800	11800	4
383	20231219	150600	295840840	11800	11800	11800	11800	100
384	20231219	150500	294660840	11810	11810	11810	11810	0
385	20231219	150400	294660840	11810	11810	11810	11810	4
386	20231219	150300	294613600	11810	11830	11830	11810	4
387	20231219	150200	294566320	11860	11860	11860	11860	0
388	20231219	150100	294566320	11860	11840	11860	11840	1000
389	20231219	150000	282714930	11800	11800	11800	11800	0
390	20231219	145900	282714930	11800	11800	11800	11800	5
391	20231219	145800	282655930	11800	11800	11800	11800	0
392	20231219	145700	282655930	11800	11800	11800	11800	0
393	20231219	145600	282655930	11800	11800	11800	11800	4
394	20231219	145500	282608730	11800	11800	11800	11800	4
395	20231219	145400	282561530	11840	11840	11840	11840	0
396	20231219	145300	282561530	11840	11840	11840	11840	176
397	20231219	145200	280477690	11780	11780	11780	11780	0
398	20231219	145100	280477690	11780	11780	11780	11780	24
399	20231219	145000	280194970	11840	11840	11840	11840	0
400	20231219	144900	280194970	11840	11840	11840	11840	0
401	20231219	144800	280194970	11840	11840	11840	11840	0
402	20231219	144700	280194970	11840	11800	11840	11800	20
403	20231219	144600	279958330	11840	11840	11840	11840	1
404	20231219	144500	279946490	11860	11860	11860	11860	0
405	20231219	144400	279946490	11860	11860	11860	11860	0
406	20231219	144300	279946490	11860	11760	11860	11760	203
407	20231219	144200	277545970	11760	11780	11780	11760	500
408	20231219	144100	271661850	11780	11780	11780	11780	4
409	20231219	144000	271614730	11780	11780	11780	11780	42
410	20231219	143900	271119970	11780	11780	11780	11780	158
411	20231219	143800	269258730	11780	11790	11790	11780	5
412	20231219	143700	269199820	11780	11780	11780	11780	0
413	20231219	143600	269199820	11780	11780	11780	11780	0
414	20231219	143500	269199820	11780	11780	11780	11780	4
415	20231219	143400	269152700	11780	11780	11780	11780	4
416	20231219	143300	269105580	11820	11820	11820	11820	0
417	20231219	143200	269105580	11820	11800	11820	11800	30
418	20231219	143100	268751320	11790	11790	11790	11790	58
419	20231219	143000	268067500	11790	11790	11790	11790	5
420	20231219	142900	268008550	11800	11800	11800	11800	0
421	20231219	142800	268008550	11800	11800	11800	11800	4
422	20231219	142700	267961350	11820	11820	11820	11820	10
423	20231219	142600	267843150	11790	11790	11790	11790	0
424	20231219	142500	267843150	11790	11790	11790	11790	4
425	20231219	142400	267795990	11780	11780	11780	11780	0
426	20231219	142300	267795990	11780	11780	11780	11780	5
427	20231219	142200	267737090	11810	11810	11810	11810	40
428	20231219	142100	267264690	11780	11780	11780	11780	8
429	20231219	142000	267170450	11780	11780	11780	11780	4
430	20231219	141900	267123330	11780	11780	11780	11780	0
431	20231219	141800	267123330	11780	11780	11780	11780	0
432	20231219	141700	267123330	11780	11780	11780	11780	14
433	20231219	141600	266958410	11800	11800	11800	11800	100
434	20231219	141500	265778410	11780	11780	11780	11780	25
435	20231219	141400	265483910	11790	11790	11790	11790	5
436	20231219	141300	265424960	11790	11790	11790	11790	100
437	20231219	141200	264245960	11800	11780	11800	11780	54
438	20231219	141100	263608840	11780	11780	11780	11780	0
439	20231219	141000	263608840	11780	11780	11780	11780	0
440	20231219	140900	263608840	11780	11780	11780	11780	4
441	20231219	140800	263561720	11780	11780	11780	11780	0
442	20231219	140700	263561720	11780	11780	11780	11780	4
443	20231219	140600	263514600	11800	11800	11800	11800	7
444	20231219	140500	263432000	11770	11770	11770	11770	4
445	20231219	140400	263384920	11810	11800	11810	11800	30
446	20231219	140300	263030700	11770	11770	11770	11770	0
447	20231219	140200	263030700	11770	11770	11770	11770	4
448	20231219	140100	262983620	11800	11800	11800	11800	1
449	20231219	140000	262971820	11800	11800	11800	11800	0
450	20231219	135900	262971820	11800	11800	11800	11800	102
451	20231219	135800	261768220	11800	11760	11800	11740	18
452	20231219	135700	261556580	11740	11740	11740	11740	0
453	20231219	135600	261556580	11740	11750	11750	11740	4
454	20231219	135500	261509610	11740	11740	11740	11740	0
455	20231219	135400	261509610	11740	11740	11740	11740	0
456	20231219	135300	261509610	11740	11750	11750	11740	4
457	20231219	135200	261462620	11740	11740	11740	11740	0
458	20231219	135100	261462620	11740	11740	11740	11740	104
459	20231219	135000	260241660	11740	11740	11740	11740	0
460	20231219	134900	260241660	11740	11740	11740	11740	0
461	20231219	134800	260241660	11740	11740	11740	11740	5
462	20231219	134700	260182960	11740	11740	11740	11740	0
463	20231219	134600	260182960	11740	11740	11740	11740	4
464	20231219	134500	260136000	11740	11740	11740	11740	0
465	20231219	134400	260136000	11740	11740	11740	11740	62
466	20231219	134300	259408120	11740	11740	11740	11740	4
467	20231219	134200	259361160	11750	11750	11750	11750	21
468	20231219	134100	259114410	11740	11740	11740	11740	0
469	20231219	134000	259114410	11740	11740	11740	11740	4
470	20231219	133900	259067450	11740	11740	11740	11740	0
471	20231219	133800	259067450	11740	11740	11740	11740	4
472	20231219	133700	259020490	11740	11740	11740	11740	0
473	20231219	133600	259020490	11740	11740	11740	11740	0
474	20231219	133500	259020490	11740	11740	11740	11740	4
475	20231219	133400	258973530	11740	11740	11740	11740	0
476	20231219	133300	258973530	11740	11750	11750	11740	4
477	20231219	133200	258926560	11750	11750	11750	11750	0
478	20231219	133100	258926560	11750	11740	11750	11730	183
479	20231219	133000	256779900	11740	11740	11740	11740	2
480	20231219	132900	256756420	11750	11750	11750	11750	1
481	20231219	132800	256744670	11740	11740	11740	11740	4
482	20231219	132700	256697710	11750	11750	11750	11750	8
483	20231219	132600	256603710	11750	11750	11750	11750	1
484	20231219	132500	256591960	11750	11750	11750	11750	370
485	20231219	132400	252244460	11750	11770	11770	11750	255
486	20231219	132300	249245660	11820	11820	11820	11820	0
487	20231219	132200	249245660	11820	11820	11820	11820	0
488	20231219	132100	249245660	11820	11820	11820	11820	0
489	20231219	132000	249245660	11820	11820	11820	11820	4
490	20231219	131900	249198380	11750	11750	11750	11750	4
491	20231219	131800	249151380	11750	11750	11750	11750	0
492	20231219	131700	249151380	11750	11750	11750	11750	39
493	20231219	131600	248693130	11750	11750	11750	11750	0
494	20231219	131500	248693130	11750	11750	11750	11750	0
495	20231219	131400	248693130	11750	11750	11750	11750	4
496	20231219	131300	248646130	11750	11750	11750	11750	0
497	20231219	131200	248646130	11750	11760	11760	11750	4
498	20231219	131100	248599120	11750	11750	11750	11750	0
499	20231219	131000	248599120	11750	11750	11750	11750	0
500	20231219	130900	248599120	11750	11750	11750	11750	4
501	20231219	130800	248552120	11750	11750	11750	11750	609
502	20231219	130700	241396370	11750	11750	11750	11750	0
503	20231219	130600	241396370	11750	11740	11760	11740	52
504	20231219	130500	240785350	11740	11890	11890	11740	1002
505	20231219	130400	229004920	11790	11790	11790	11790	0
506	20231219	130300	229004920	11790	11790	11790	11790	0
507	20231219	130200	229004920	11790	11790	11790	11790	0
508	20231219	130100	229004920	11790	11790	11790	11790	0
509	20231219	130000	229004920	11790	11790	11790	11790	0
510	20231219	125900	229004920	11790	11790	11790	11790	0
511	20231219	125800	229004920	11790	11800	11800	11790	125
512	20231219	125700	227530820	11770	11770	11770	11770	0
513	20231219	125600	227530820	11770	11770	11770	11770	0
514	20231219	125500	227530820	11770	11770	11770	11770	0
515	20231219	125400	227530820	11770	11770	11770	11770	0
516	20231219	125300	227530820	11770	11770	11770	11770	0
517	20231219	125200	227530820	11770	11770	11770	11770	0
518	20231219	125100	227530820	11770	11820	11820	11770	30
519	20231219	125000	227176600	11820	11820	11820	11820	0
520	20231219	124900	227176600	11820	11820	11820	11820	0
521	20231219	124800	227176600	11820	11850	11850	11820	406
522	20231219	124700	222373530	11920	11920	11920	11920	0
523	20231219	124600	222373530	11920	11920	11920	11920	1
524	20231219	124500	222361610	11930	11930	11930	11930	0
525	20231219	124400	222361610	11930	11920	11930	11920	20
526	20231219	124300	222123180	11930	11930	11930	11930	0
527	20231219	124200	222123180	11930	11930	11930	11930	0
528	20231219	124100	222123180	11930	11930	11930	11930	0
529	20231219	124000	222123180	11930	11930	11930	11930	1
530	20231219	123900	222111250	11940	11920	11940	11920	400
531	20231219	123800	217337300	11930	11910	11930	11910	201
532	20231219	123700	214941060	11920	11920	11920	11920	0
533	20231219	123600	214941060	11920	11880	11920	11880	110
534	20231219	123500	213630290	11920	11920	11920	11920	0
535	20231219	123400	213630290	11920	11920	11920	11920	0
536	20231219	123300	213630290	11920	11780	11920	11780	61
537	20231219	123200	212909700	11800	11820	11820	11800	263
538	20231219	123100	209804520	11820	11820	11820	11820	26
539	20231219	123000	209497200	11820	11820	11820	11820	10
540	20231219	122900	209379000	11820	11820	11820	11820	10
541	20231219	122800	209260800	11820	11830	11830	11820	73
542	20231219	122700	208397840	11830	11830	11830	11830	8
543	20231219	122600	208303200	11830	11830	11920	11830	26
544	20231219	122500	207995120	11810	11830	11830	11810	117
545	20231219	122400	206612910	11830	11860	11860	11830	230
546	20231219	122300	203888260	11860	11850	11860	11850	15
547	20231219	122200	203710460	11920	11850	11920	11850	27
548	20231219	122100	203389640	11900	11860	11900	11860	9
549	20231219	122000	203282700	11860	11860	11860	11860	6
550	20231219	121900	203211540	11860	11860	11860	11860	16
551	20231219	121800	203021780	11850	11850	11850	11850	10
552	20231219	121700	202903280	11850	11850	11850	11850	39
553	20231219	121600	202441130	11900	11840	11900	11840	11
554	20231219	121500	202310830	11920	11890	11920	11890	13
555	20231219	121400	202156200	11840	11900	11910	11840	20
556	20231219	121300	201918740	11820	11820	11820	11820	10
557	20231219	121200	201800540	11820	11820	11820	11820	10
558	20231219	121100	201682340	11820	11820	11820	11820	10
559	20231219	121000	201564140	11820	11820	11820	11820	10
560	20231219	120900	201445940	11910	11900	11910	11900	11
561	20231219	120800	201315030	11810	11910	11910	11810	145
562	20231219	120700	199589080	11910	11840	11920	11800	576
563	20231219	120600	192743050	11840	11770	11840	11770	30
564	20231219	120500	192389270	11770	11770	11770	11770	10
565	20231219	120400	192271570	11770	11770	11770	11770	10
566	20231219	120300	192153870	11770	11770	11770	11770	5
567	20231219	120200	192095020	11760	11760	11840	11760	20
568	20231219	120100	191859660	11760	11760	11760	11760	10
569	20231219	120000	191742060	11750	11750	11750	11750	10
570	20231219	115900	191624560	11840	11750	11840	11750	160
571	20231219	115800	189732620	11750	11750	11750	11750	10
572	20231219	115700	189615120	11740	11740	11740	11740	0
573	20231219	115600	189615120	11740	11740	11740	11740	10
574	20231219	115500	189497720	11740	11740	11740	11740	10
575	20231219	115400	189380320	11740	11740	11740	11740	10
576	20231219	115300	189262920	11810	11740	11810	11740	11
577	20231219	115200	189133710	11740	11740	11740	11740	0
578	20231219	115100	189133710	11740	11740	11740	11740	10
579	20231219	115000	189016310	11740	11780	11810	11740	16
580	20231219	114900	188828200	11780	11740	11780	11740	14
581	20231219	114800	188663680	11740	11740	11740	11740	20
582	20231219	114700	188428880	11750	11750	11750	11750	25
583	20231219	114600	188135130	11740	11740	11740	11740	0
584	20231219	114500	188135130	11740	11740	11740	11740	10
585	20231219	114400	188017730	11840	11770	11850	11720	20
586	20231219	114300	187782680	11710	11720	11720	11710	20
587	20231219	114200	187548350	11770	11720	11770	11690	48
588	20231219	114100	186985690	11690	11690	11690	11690	20
589	20231219	114000	186751890	11690	11690	11690	11690	0
590	20231219	113900	186751890	11690	11690	11690	11690	11
591	20231219	113800	186623300	11690	11690	11690	11690	10
592	20231219	113700	186506400	11670	11670	11670	11670	10
593	20231219	113600	186389700	11670	11670	11670	11670	10
594	20231219	113500	186273000	11670	11670	11670	11670	10
595	20231219	113400	186156300	11670	11670	11670	11670	0
596	20231219	113300	186156300	11670	11680	11720	11670	360
597	20231219	113200	181954710	11690	11710	11710	11690	456
598	20231219	113100	176617690	11710	11710	11710	11710	10
599	20231219	113000	176500590	11730	11710	11730	11710	12
600	20231219	112900	176360030	11730	11710	11730	11710	15
601	20231219	112800	176184280	11730	11730	11730	11730	71
602	20231219	112700	175351450	11720	11720	11720	11720	10
603	20231219	112600	175234250	11730	11770	11770	11730	17
604	20231219	112500	175034640	11730	11770	11770	11730	15
605	20231219	112400	174858490	11740	11730	11740	11730	15
606	20231219	112300	174682490	11730	11730	11730	11730	0
607	20231219	112200	174682490	11730	11730	11730	11730	12
608	20231219	112100	174541730	11730	11730	11730	11730	10
609	20231219	112000	174424430	11730	11730	11730	11730	10
610	20231219	111900	174307130	11730	11730	11730	11730	10
611	20231219	111800	174189830	11730	11730	11730	11730	10
612	20231219	111700	174072530	11730	11730	11730	11730	5
613	20231219	111600	174013880	11730	11730	11730	11730	10
614	20231219	111500	173896580	11730	11730	11730	11730	10
615	20231219	111400	173779280	11730	11730	11730	11730	10
616	20231219	111300	173661980	11730	11730	11730	11730	111
617	20231219	111200	172359950	11730	11730	11730	11730	10
618	20231219	111100	172242650	11730	11730	11730	11730	0
619	20231219	111000	172242650	11730	11740	11740	11730	59
620	20231219	110900	171550170	11740	11740	11740	11740	10
621	20231219	110800	171432770	11750	11750	11750	11750	2
622	20231219	110700	171409270	11750	11750	11750	11750	10
623	20231219	110600	171291770	11750	11760	11760	11750	94
624	20231219	110500	170186350	11760	11800	11800	11760	296
625	20231219	110400	166699730	11800	11800	11800	11800	10
626	20231219	110300	166581730	11810	11800	11810	11800	11
627	20231219	110200	166451830	11800	11800	11800	11800	10
628	20231219	110100	166333830	11790	11790	11790	11790	10
629	20231219	110000	166215930	11790	11790	11790	11790	10
630	20231219	105900	166098030	11830	11830	11830	11830	20
631	20231219	105800	165861430	11770	11770	11770	11770	10
632	20231219	105700	165743730	11770	11770	11770	11770	10
633	20231219	105600	165626030	11770	11770	11770	11770	10
634	20231219	105500	165508330	11770	11770	11770	11770	10
635	20231219	105400	165390630	11770	11770	11770	11770	10
636	20231219	105300	165272930	11770	11770	11770	11770	2
637	20231219	105200	165249390	11770	11770	11770	11770	10
638	20231219	105100	165131690	11770	11770	11770	11770	10
639	20231219	105000	165013990	11830	11770	11830	11770	20
640	20231219	104900	164777990	11770	11770	11770	11770	10
641	20231219	104800	164660290	11770	11770	11770	11770	0
642	20231219	104700	164660290	11770	11770	11770	11770	110
643	20231219	104600	163365590	11770	11770	11770	11770	10
644	20231219	104500	163247890	11770	11770	11770	11770	11
645	20231219	104400	163118420	11770	11770	11770	11770	10
646	20231219	104300	163000720	11770	11770	11770	11770	10
647	20231219	104200	162883020	11820	11820	11820	11820	3
648	20231219	104100	162847560	11770	11750	11820	11750	701
649	20231219	104000	154595900	11730	11730	11730	11730	10
650	20231219	103900	154478600	11750	11750	11750	11730	22
651	20231219	103800	154220310	11740	11740	11740	11740	10
652	20231219	103700	154102910	11740	11750	11750	11740	33
653	20231219	103600	153715350	11750	11760	11760	11750	16
654	20231219	103500	153527340	11770	11810	11810	11770	392
655	20231219	103400	148909600	11810	11820	11820	11810	36
656	20231219	103300	148484430	11810	11820	11830	11810	48
657	20231219	103200	147916860	11810	11810	11810	11810	145
658	20231219	103100	146204410	11810	11830	11830	11810	84
659	20231219	103000	145212170	11880	11880	11880	11880	0
660	20231219	102900	145212170	11880	11880	11880	11880	0
661	20231219	102800	145212170	11880	11880	11880	11880	0
662	20231219	102700	145212170	11880	11880	11880	11880	0
663	20231219	102600	145212170	11880	11880	11880	11880	13
664	20231219	102500	145057730	11890	11890	11890	11890	12
665	20231219	102400	144915050	11870	11850	11900	11850	55
666	20231219	102300	144260790	11840	11820	11840	11820	107
667	20231219	102200	142994570	11790	11790	11790	11790	0
668	20231219	102100	142994570	11790	11790	11790	11790	0
669	20231219	102000	142994570	11790	11790	11790	11790	2
670	20231219	101900	142970990	11770	11770	11770	11770	0
671	20231219	101800	142970990	11770	11770	11770	11770	0
672	20231219	101700	142970990	11770	11770	11770	11770	0
673	20231219	101600	142970990	11770	11770	11770	11770	0
674	20231219	101500	142970990	11770	11770	11770	11770	0
675	20231219	101400	142970990	11770	11770	11770	11770	0
676	20231219	101300	142970990	11770	11770	11770	11770	0
677	20231219	101200	142970990	11770	11770	11770	11770	0
678	20231219	101100	142970990	11770	11770	11770	11770	0
679	20231219	101000	142970990	11770	11770	11770	11770	0
680	20231219	100900	142970990	11770	11770	11770	11770	0
681	20231219	100800	142970990	11770	11770	11770	11770	0
682	20231219	100700	142970990	11770	11770	11770	11770	0
683	20231219	100600	142970990	11770	11770	11770	11770	0
684	20231219	100500	142970990	11770	11770	11770	11770	0
685	20231219	100400	142970990	11770	11770	11770	11770	0
686	20231219	100300	142970990	11770	11770	11770	11770	0
687	20231219	100200	142970990	11770	11770	11770	11770	0
688	20231219	100100	142970990	11770	11770	11770	11770	0
689	20231219	100000	142970990	11770	11780	11780	11770	11
690	20231219	095900	142841510	11780	11840	11840	11780	450
691	20231219	095800	137520580	11840	11850	11850	11840	141
692	20231219	095700	135851130	11850	11850	11850	11850	0
693	20231219	095600	135851130	11850	11850	11850	11850	20
694	20231219	095500	135614130	11850	11860	11860	11850	948
695	20231219	095400	124380210	11860	11870	11870	11860	223
696	20231219	095300	121735230	11870	11870	11880	11870	262
697	20231219	095200	118625180	11900	11900	11900	11900	0
698	20231219	095100	118625180	11900	11900	11900	11900	50
699	20231219	095000	118030180	11910	11880	11910	11870	65
700	20231219	094900	117258040	11880	11880	11880	11880	1143
701	20231219	094800	103679200	11880	11950	11950	11880	455
702	20231219	094700	98267910	11940	11940	11940	11940	0
703	20231219	094600	98267910	11940	11950	11950	11940	30
704	20231219	094500	97909420	11950	11950	11960	11950	187
705	20231219	094400	95674750	11940	11930	11940	11930	473
706	20231219	094300	90028200	11930	11910	11930	11910	183
707	20231219	094200	87846730	11910	11920	11920	11910	18
708	20231219	094100	87632340	11910	11910	11910	11910	7
709	20231219	094000	87548970	11930	11920	11940	11920	69
710	20231219	093900	86726120	11920	11880	11920	11880	161
711	20231219	093800	84810350	11880	11880	11880	11880	6
712	20231219	093700	84739070	11870	11880	11880	11870	4
713	20231219	093600	84691570	11880	11870	11880	11870	215
714	20231219	093500	82137380	11870	11860	11870	11860	159
715	20231219	093400	80250630	11870	11880	11880	11870	21
716	20231219	093300	80001260	11860	11880	11880	11860	48
717	20231219	093200	79431040	11880	11860	11880	11860	105
718	20231219	093100	78184750	11860	11850	11860	11850	106
719	20231219	093000	76928640	11860	11790	11860	11790	130
720	20231219	092900	75390420	11790	11740	11790	11740	170
721	20231219	092800	73393900	11740	11690	11740	11690	1858
722	20231219	092700	51651430	11700	11700	11700	11700	24
723	20231219	092600	51370630	11700	11700	11700	11700	125
724	20231219	092500	49908130	11710	11710	11710	11710	24
725	20231219	092400	49627090	11710	11680	11710	11670	30
726	20231219	092300	49276000	11720	11670	11720	11670	33
727	20231219	092200	48889640	11730	11740	11740	11730	34
728	20231219	092100	48490580	11740	11700	11740	11700	109
729	20231219	092000	47214320	11740	11700	11740	11700	123
730	20231219	091900	45774220	11740	11700	11740	11700	72
731	20231219	091800	44930860	11760	11760	11760	11760	24
732	20231219	091700	44648620	11750	11750	11750	11750	25
733	20231219	091600	44354870	11750	11750	11750	11750	26
734	20231219	091500	44049370	11750	11750	11750	11750	24
735	20231219	091400	43767370	11700	11700	11700	11700	15
736	20231219	091300	43591870	11690	11620	11690	11620	2423
737	20231219	091200	15387270	11620	11630	11630	11620	27
738	20231219	091100	15073270	11630	11630	11630	11630	25
739	20231219	091000	14782520	11630	11630	11630	11630	25
740	20231219	090900	14491770	11630	11610	11640	11600	314
741	20231219	090800	10845880	11620	11620	11620	11620	29
742	20231219	090700	10508900	11620	11620	11640	11610	142
743	20231219	090600	8858850	11640	11640	11690	11640	125
744	20231219	090500	7402650	11640	11670	11670	11640	385
745	20231219	090400	2916550	11710	11740	11740	11710	76
746	20231219	090300	2025870	11710	11710	11710	11710	11
747	20231219	090200	1897060	11650	11770	11770	11650	110
748	20231219	090100	612570	11770	11770	11770	11770	23
749	20231219	090000	341860	11790	11780	11790	11780	29