KissMeData/029460/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191000	612607940	19060	19060	19060	19060	1231
3	20231221	190900	612607940	19060	19060	19060	19060	0
4	20231221	190800	612607940	19060	19060	19060	19060	0
5	20231221	190700	612607940	19060	19060	19060	19060	0
6	20231221	190600	612607940	19060	19060	19060	19060	0
7	20231221	190500	612607940	19060	19060	19060	19060	0
8	20231221	190400	612607940	19060	19060	19060	19060	0
9	20231221	190300	612607940	19060	19060	19060	19060	0
10	20231221	190200	612607940	19060	19060	19060	19060	0
11	20231221	190100	612607940	19060	19060	19060	19060	0
12	20231221	190000	612607940	19060	19060	19060	19060	0
13	20231221	185900	612607940	19060	19060	19060	19060	0
14	20231221	185800	612607940	19060	19060	19060	19060	0
15	20231221	185700	612607940	19060	19060	19060	19060	0
16	20231221	185600	612607940	19060	19060	19060	19060	0
17	20231221	185500	612607940	19060	19060	19060	19060	0
18	20231221	185400	612607940	19060	19060	19060	19060	0
19	20231221	185300	612607940	19060	19060	19060	19060	0
20	20231221	185200	612607940	19060	19060	19060	19060	0
21	20231221	185100	612607940	19060	19060	19060	19060	0
22	20231221	185000	612607940	19060	19060	19060	19060	0
23	20231221	184900	612607940	19060	19060	19060	19060	0
24	20231221	184800	612607940	19060	19060	19060	19060	0
25	20231221	184700	612607940	19060	19060	19060	19060	0
26	20231221	184600	612607940	19060	19060	19060	19060	0
27	20231221	184500	612607940	19060	19060	19060	19060	0
28	20231221	184400	612607940	19060	19060	19060	19060	0
29	20231221	184300	612607940	19060	19060	19060	19060	0
30	20231221	184200	612607940	19060	19060	19060	19060	0
31	20231221	184100	612607940	19060	19060	19060	19060	0
32	20231221	184000	612607940	19060	19060	19060	19060	1231
33	20231221	183900	612607940	19060	19060	19060	19060	0
34	20231221	183800	612607940	19060	19060	19060	19060	0
35	20231221	183700	612607940	19060	19060	19060	19060	0
36	20231221	183600	612607940	19060	19060	19060	19060	0
37	20231221	183500	612607940	19060	19060	19060	19060	0
38	20231221	183400	612607940	19060	19060	19060	19060	0
39	20231221	183300	612607940	19060	19060	19060	19060	0
40	20231221	183200	612607940	19060	19060	19060	19060	0
41	20231221	183100	612607940	19060	19060	19060	19060	0
42	20231221	183000	612607940	19060	19060	19060	19060	0
43	20231221	182900	612607940	19060	19060	19060	19060	0
44	20231221	182800	612607940	19060	19060	19060	19060	0
45	20231221	182700	612607940	19060	19060	19060	19060	0
46	20231221	182600	612607940	19060	19060	19060	19060	0
47	20231221	182500	612607940	19060	19060	19060	19060	0
48	20231221	182400	612607940	19060	19060	19060	19060	0
49	20231221	182300	612607940	19060	19060	19060	19060	0
50	20231221	182200	612607940	19060	19060	19060	19060	0
51	20231221	182100	612607940	19060	19060	19060	19060	0
52	20231221	182000	612607940	19060	19060	19060	19060	0
53	20231221	181900	612607940	19060	19060	19060	19060	0
54	20231221	181800	612607940	19060	19060	19060	19060	0
55	20231221	181700	612607940	19060	19060	19060	19060	0
56	20231221	181600	612607940	19060	19060	19060	19060	0
57	20231221	181500	612607940	19060	19060	19060	19060	0
58	20231221	181400	612607940	19060	19060	19060	19060	0
59	20231221	181300	612607940	19060	19060	19060	19060	0
60	20231221	181200	612607940	19060	19060	19060	19060	0
61	20231221	181100	612607940	19060	19060	19060	19060	0
62	20231221	181000	612607940	19060	19060	19060	19060	1231
63	20231221	180900	612607940	19060	19060	19060	19060	0
64	20231221	180800	612607940	19060	19060	19060	19060	0
65	20231221	180700	612607940	19060	19060	19060	19060	0
66	20231221	180600	612607940	19060	19060	19060	19060	0
67	20231221	180500	612607940	19060	19060	19060	19060	0
68	20231221	180400	612607940	19060	19060	19060	19060	0
69	20231221	180300	612607940	19060	19060	19060	19060	0
70	20231221	180200	612607940	19060	19060	19060	19060	0
71	20231221	180100	612607940	19060	19060	19060	19060	0
72	20231221	180000	612607940	19060	19060	19060	19060	0
73	20231221	175900	612607940	19060	19060	19060	19060	0
74	20231221	175800	612607940	19060	19060	19060	19060	0
75	20231221	175700	612607940	19060	19060	19060	19060	0
76	20231221	175600	612607940	19060	19060	19060	19060	0
77	20231221	175500	612607940	19060	19060	19060	19060	0
78	20231221	175400	612607940	19060	19060	19060	19060	0
79	20231221	175300	612607940	19060	19060	19060	19060	0
80	20231221	175200	612607940	19060	19060	19060	19060	0
81	20231221	175100	612607940	19060	19060	19060	19060	0
82	20231221	175000	612607940	19060	19060	19060	19060	0
83	20231221	174900	612607940	19060	19060	19060	19060	0
84	20231221	174800	612607940	19060	19060	19060	19060	0
85	20231221	174700	612607940	19060	19060	19060	19060	0
86	20231221	174600	612607940	19060	19060	19060	19060	0
87	20231221	174500	612607940	19060	19060	19060	19060	0
88	20231221	174400	612607940	19060	19060	19060	19060	0
89	20231221	174300	612607940	19060	19060	19060	19060	0
90	20231221	174200	612607940	19060	19060	19060	19060	0
91	20231221	174100	612607940	19060	19060	19060	19060	0
92	20231221	174000	612607940	19060	19060	19060	19060	1231
93	20231221	173900	612607940	19060	19060	19060	19060	0
94	20231221	173800	612607940	19060	19060	19060	19060	0
95	20231221	173700	612607940	19060	19060	19060	19060	0
96	20231221	173600	612607940	19060	19060	19060	19060	0
97	20231221	173500	612607940	19060	19060	19060	19060	0
98	20231221	173400	612607940	19060	19060	19060	19060	0
99	20231221	173300	612607940	19060	19060	19060	19060	0
100	20231221	173200	612607940	19060	19060	19060	19060	0
101	20231221	173100	612607940	19060	19060	19060	19060	0
102	20231221	173000	612607940	19060	19060	19060	19060	0
103	20231221	172900	612607940	19060	19060	19060	19060	0
104	20231221	172800	612607940	19060	19060	19060	19060	0
105	20231221	172700	612607940	19060	19060	19060	19060	0
106	20231221	172600	612607940	19060	19060	19060	19060	0
107	20231221	172500	612607940	19060	19060	19060	19060	0
108	20231221	172400	612607940	19060	19060	19060	19060	0
109	20231221	172300	612607940	19060	19060	19060	19060	0
110	20231221	172200	612607940	19060	19060	19060	19060	0
111	20231221	172100	612607940	19060	19060	19060	19060	0
112	20231221	172000	612607940	19060	19060	19060	19060	0
113	20231221	171900	612607940	19060	19060	19060	19060	0
114	20231221	171800	612607940	19060	19060	19060	19060	0
115	20231221	171700	612607940	19060	19060	19060	19060	0
116	20231221	171600	612607940	19060	19060	19060	19060	0
117	20231221	171500	612607940	19060	19060	19060	19060	0
118	20231221	171400	612607940	19060	19060	19060	19060	0
119	20231221	171300	612607940	19060	19060	19060	19060	0
120	20231221	171200	612607940	19060	19060	19060	19060	0
121	20231221	171100	612607940	19060	19060	19060	19060	0
122	20231221	171000	612607940	19060	19060	19060	19060	1231
123	20231221	170900	612607940	19060	19060	19060	19060	0
124	20231221	170800	612607940	19060	19060	19060	19060	0
125	20231221	170700	612607940	19060	19060	19060	19060	0
126	20231221	170600	612607940	19060	19060	19060	19060	0
127	20231221	170500	612607940	19060	19060	19060	19060	0
128	20231221	170400	612607940	19060	19060	19060	19060	0
129	20231221	170300	612607940	19060	19060	19060	19060	0
130	20231221	170200	612607940	19060	19060	19060	19060	0
131	20231221	170100	612607940	19060	19060	19060	19060	0
132	20231221	170000	612607940	19060	19060	19060	19060	0
133	20231221	165900	612607940	19060	19060	19060	19060	0
134	20231221	165800	612607940	19060	19060	19060	19060	0
135	20231221	165700	612607940	19060	19060	19060	19060	0
136	20231221	165600	612607940	19060	19060	19060	19060	0
137	20231221	165500	612607940	19060	19060	19060	19060	0
138	20231221	165400	612607940	19060	19060	19060	19060	0
139	20231221	165300	612607940	19060	19060	19060	19060	0
140	20231221	165200	612607940	19060	19060	19060	19060	0
141	20231221	165100	612607940	19060	19060	19060	19060	0
142	20231221	165000	612607940	19060	19060	19060	19060	0
143	20231221	164900	612607940	19060	19060	19060	19060	0
144	20231221	164800	612607940	19060	19060	19060	19060	0
145	20231221	164700	612607940	19060	19060	19060	19060	0
146	20231221	164600	612607940	19060	19060	19060	19060	0
147	20231221	164500	612607940	19060	19060	19060	19060	0
148	20231221	164400	612607940	19060	19060	19060	19060	0
149	20231221	164300	612607940	19060	19060	19060	19060	0
150	20231221	164200	612607940	19060	19060	19060	19060	0
151	20231221	164100	612607940	19060	19060	19060	19060	0
152	20231221	164000	612607940	19060	19060	19060	19060	1231
153	20231221	163900	612607940	19060	19060	19060	19060	0
154	20231221	163800	612607940	19060	19060	19060	19060	0
155	20231221	163700	612607940	19060	19060	19060	19060	0
156	20231221	163600	612607940	19060	19060	19060	19060	0
157	20231221	163500	612607940	19060	19060	19060	19060	0
158	20231221	163400	612607940	19060	19060	19060	19060	0
159	20231221	163300	612607940	19060	19060	19060	19060	0
160	20231221	163200	612607940	19060	19060	19060	19060	0
161	20231221	163100	612607940	19060	19060	19060	19060	0
162	20231221	163000	612607940	19060	19060	19060	19060	0
163	20231221	162900	612607940	19060	19060	19060	19060	0
164	20231221	162800	612607940	19060	19060	19060	19060	0
165	20231221	162700	612607940	19060	19060	19060	19060	0
166	20231221	162600	612607940	19060	19060	19060	19060	0
167	20231221	162500	612607940	19060	19060	19060	19060	0
168	20231221	162400	612607940	19060	19060	19060	19060	0
169	20231221	162300	612607940	19060	19060	19060	19060	0
170	20231221	162200	612607940	19060	19060	19060	19060	0
171	20231221	162100	612607940	19060	19060	19060	19060	0
172	20231221	162000	612607940	19060	19060	19060	19060	0
173	20231221	161900	612607940	19060	19060	19060	19060	0
174	20231221	161800	612607940	19060	19060	19060	19060	0
175	20231221	161700	612607940	19060	19060	19060	19060	0
176	20231221	161600	612607940	19060	19060	19060	19060	0
177	20231221	161500	612607940	19060	19060	19060	19060	0
178	20231221	161400	612607940	19060	19060	19060	19060	0
179	20231221	161300	612607940	19060	19060	19060	19060	0
180	20231221	161200	612607940	19060	19060	19060	19060	0
181	20231221	161100	612607940	19060	19060	19060	19060	0
182	20231221	161000	612607940	19060	19060	19060	19060	1231
183	20231221	160900	612607940	19060	19060	19060	19060	0
184	20231221	160800	612607940	19060	19060	19060	19060	0
185	20231221	160700	612607940	19060	19060	19060	19060	0
186	20231221	160600	612607940	19060	19060	19060	19060	0
187	20231221	160500	612607940	19060	19060	19060	19060	0
188	20231221	160400	612607940	19060	19060	19060	19060	0
189	20231221	160300	612607940	19060	19060	19060	19060	0
190	20231221	160200	612607940	19060	19060	19060	19060	0
191	20231221	160100	612607940	19060	19060	19060	19060	0
192	20231221	160000	612607940	19060	19060	19060	19060	0
193	20231221	155900	612607940	19060	19060	19060	19060	0
194	20231221	155800	612607940	19060	19060	19060	19060	0
195	20231221	155700	612607940	19060	19060	19060	19060	0
196	20231221	155600	612607940	19060	19060	19060	19060	0
197	20231221	155500	612607940	19060	19060	19060	19060	0
198	20231221	155400	612607940	19060	19060	19060	19060	0
199	20231221	155300	612607940	19060	19060	19060	19060	0
200	20231221	155200	612607940	19060	19060	19060	19060	0
201	20231221	155100	612607940	19060	19060	19060	19060	0
202	20231221	155000	612607940	19060	19060	19060	19060	0
203	20231221	154900	612607940	19060	19060	19060	19060	0
204	20231221	154800	612607940	19060	19060	19060	19060	0
205	20231221	154700	612607940	19060	19060	19060	19060	0
206	20231221	154600	612607940	19060	19060	19060	19060	0
207	20231221	154500	612607940	19060	19060	19060	19060	0
208	20231221	154400	612607940	19060	19060	19060	19060	0
209	20231221	154300	612607940	19060	19060	19060	19060	0
210	20231221	154200	612607940	19060	19060	19060	19060	0
211	20231221	154100	612607940	19060	19060	19060	19060	0
212	20231221	154000	612607940	19060	19060	19060	19060	1231
213	20231221	153900	612607940	19060	19060	19060	19060	0
214	20231221	153800	612607940	19060	19060	19060	19060	0
215	20231221	153700	612607940	19060	19060	19060	19060	0
216	20231221	153600	612607940	19060	19060	19060	19060	0
217	20231221	153500	612607940	19060	19060	19060	19060	0
218	20231221	153400	612607940	19060	19060	19060	19060	0
219	20231221	153300	612607940	19060	19060	19060	19060	0
220	20231221	153200	612607940	19060	19060	19060	19060	0
221	20231221	153100	612607940	19060	19060	19060	19060	0
222	20231221	153000	612607940	19060	19060	19060	19060	1231
223	20231221	152900	589145080	19010	19010	19010	19010	0
224	20231221	152800	589145080	19010	19010	19010	19010	0
225	20231221	152700	589145080	19010	19010	19010	19010	0
226	20231221	152600	589145080	19010	19010	19010	19010	0
227	20231221	152500	589145080	19010	19010	19010	19010	0
228	20231221	152400	589145080	19010	19010	19010	19010	0
229	20231221	152300	589145080	19010	19010	19010	19010	0
230	20231221	152200	589145080	19010	19010	19010	19010	0
231	20231221	152100	589145080	19010	19010	19010	19010	0
232	20231221	152000	589145080	19010	19010	19010	19010	0
233	20231221	151900	589145080	19010	18960	19070	18930	633
234	20231221	151800	577112730	19020	19020	19020	19020	9
235	20231221	151700	576941550	18960	18960	18960	18960	5
236	20231221	151600	576846750	18970	18980	18980	18970	5
237	20231221	151500	576751890	18990	18920	19070	18920	734
238	20231221	151400	562765800	18920	18920	18920	18920	4
239	20231221	151300	562690120	18920	18920	18920	18920	5
240	20231221	151200	562595520	18930	18930	18930	18930	5
241	20231221	151100	562500870	18940	18940	18940	18940	7
242	20231221	151000	562368290	18950	18950	18950	18950	1
243	20231221	150900	562349340	18950	18950	18950	18950	5
244	20231221	150800	562254590	18960	18990	18990	18960	6
245	20231221	150700	562140800	18970	18980	18980	18950	19
246	20231221	150600	561780530	18990	18990	18990	18990	1
247	20231221	150500	561761540	19000	19010	19010	19000	2
248	20231221	150400	561723530	19020	18990	19030	18980	19
249	20231221	150300	561362610	18990	18940	19000	18940	193
250	20231221	150200	557704910	18910	18900	18940	18900	141
251	20231221	150100	555037700	18850	18850	18880	18850	120
252	20231221	150000	552772940	18810	18830	18830	18810	108
253	20231221	145900	550740110	18830	18830	18850	18820	56
254	20231221	145800	549685730	18820	18830	18830	18820	55
255	20231221	145700	548650130	18830	18840	18840	18830	86
256	20231221	145600	547029940	18820	18830	18830	18820	105
257	20231221	145500	545052840	18830	18800	18830	18800	90
258	20231221	145400	543359090	18800	18800	18800	18800	55
259	20231221	145300	542325090	18810	18810	18820	18810	55
260	20231221	145200	541290260	18820	18840	18840	18820	186
261	20231221	145100	537788480	18840	18810	18840	18810	43
262	20231221	145000	536978640	18810	18820	18820	18810	449
263	20231221	144900	528530310	18830	18830	18830	18830	105
264	20231221	144800	526553160	18820	18830	18840	18820	83
265	20231221	144700	524990020	18830	18830	18830	18830	85
266	20231221	144600	523389470	18840	18840	18840	18820	57
267	20231221	144500	522316690	18820	18830	18830	18820	104
268	20231221	144400	520359340	18820	18830	18830	18820	55
269	20231221	144300	519323740	18830	18840	18840	18830	86
270	20231221	144200	517704050	18840	18820	18840	18820	141
271	20231221	144100	515048710	18820	18830	18830	18820	54
272	20231221	144000	514031930	18830	18830	18830	18810	85
273	20231221	143900	512431780	18830	18820	18830	18810	130
274	20231221	143800	509984980	18820	18810	18820	18810	117
275	20231221	143700	507783900	18800	18800	18800	18800	104
276	20231221	143600	505828700	18800	18810	18810	18800	17
277	20231221	143500	505508980	18800	18800	18800	18800	136
278	20231221	143400	502952180	18800	18800	18810	18800	61
279	20231221	143300	501805330	18800	18810	18810	18800	142
280	20231221	143200	499135150	18800	18800	18800	18800	55
281	20231221	143100	498101150	18810	18810	18810	18810	155
282	20231221	143000	495185600	18800	18800	18810	18800	57
283	20231221	142900	494113780	18810	18800	18810	18800	107
284	20231221	142800	492101160	18810	18810	18810	18800	112
285	20231221	142700	489995180	18800	18820	18820	18800	5
286	20231221	142600	489901160	18800	18810	18810	18800	108
287	20231221	142500	487870750	18810	18800	18810	18800	85
288	20231221	142400	486272450	18820	18810	18820	18800	112
289	20231221	142300	484166190	18810	18810	18810	18800	85
290	20231221	142200	482567380	18810	18810	18810	18810	55
291	20231221	142100	481532830	18810	18810	18810	18810	136
292	20231221	142000	478974670	18820	18800	18820	18800	63
293	20231221	141900	477790060	18800	18810	18810	18800	54
294	20231221	141800	476774770	18800	18810	18810	18800	85
295	20231221	141700	475175970	18800	18810	18810	18800	165
296	20231221	141600	472073490	18800	18810	18820	18800	89
297	20231221	141500	470399420	18800	18810	18810	18800	54
298	20231221	141400	469383910	18800	18810	18810	18800	111
299	20231221	141300	467296050	18800	18800	18810	18800	124
300	20231221	141200	464964800	18800	18810	18810	18800	45
301	20231221	141100	464118400	18810	18800	18810	18800	85
302	20231221	141000	462520100	18820	18810	18820	18800	139
303	20231221	140900	459906670	18800	18800	18800	18800	54
304	20231221	140800	458891470	18820	18820	18820	18800	86
305	20231221	140700	457273630	18800	18800	18800	18800	65
306	20231221	140600	456051630	18810	18810	18810	18800	126
307	20231221	140500	453681620	18810	18810	18810	18810	54
308	20231221	140400	452665880	18800	18810	18810	18800	85
309	20231221	140300	451067580	18810	18810	18810	18800	105
310	20231221	140200	449092620	18800	18810	18810	18800	75
311	20231221	140100	447681920	18810	18810	18810	18810	65
312	20231221	140000	446459270	18800	18800	18800	18800	68
313	20231221	135900	445180870	18810	18810	18820	18810	97
314	20231221	135800	443356250	18810	18820	18820	18810	80
315	20231221	135700	441850700	18820	18810	18820	18810	59
316	20231221	135600	440740860	18810	18820	18820	18810	105
317	20231221	135500	438765380	18810	18810	18810	18810	55
318	20231221	135400	437730830	18810	18820	18820	18810	86
319	20231221	135300	436112360	18810	18820	18820	18810	68
320	20231221	135200	434832640	18820	18820	18820	18810	91
321	20231221	135100	433120110	18810	18810	18820	18810	116
322	20231221	135000	430937540	18810	18810	18810	18810	73
323	20231221	134900	429564410	18810	18820	18820	18810	105
324	20231221	134800	427589310	18810	18810	18810	18810	55
325	20231221	134700	426554760	18810	18820	18820	18810	85
326	20231221	134600	424955550	18810	18810	18810	18810	199
327	20231221	134500	421212360	18820	18810	18820	18810	10
328	20231221	134400	421024210	18820	18820	18820	18810	37
329	20231221	134300	420328180	18810	18820	18820	18810	58
330	20231221	134200	419237160	18810	18820	18830	18810	136
331	20231221	134100	416678140	18820	18820	18820	18820	55
332	20231221	134000	415643040	18820	18820	18820	18810	86
333	20231221	133900	414024570	18810	18810	18810	18810	54
334	20231221	133800	413008830	18810	18820	18820	18810	155
335	20231221	133700	410092560	18820	18830	18830	18820	9
336	20231221	133600	409923140	18840	18820	18840	18820	66
337	20231221	133500	408680990	18820	18820	18820	18820	45
338	20231221	133400	407834090	18810	18820	18820	18810	230
339	20231221	133300	403506750	18820	18830	18830	18820	10
340	20231221	133200	403318500	18820	18830	18830	18820	25
341	20231221	133100	402847790	18820	18830	18830	18820	133
342	20231221	133000	400343450	18830	18840	18840	18830	41
343	20231221	132900	399571060	18840	18830	18850	18830	110
344	20231221	132800	397499690	18830	18850	18850	18830	65
345	20231221	132700	396275130	18860	18840	18860	18840	56
346	20231221	132600	395220070	18850	18830	18850	18830	127
347	20231221	132500	392827060	18850	18870	18870	18830	62
348	20231221	132400	391659360	18840	18830	18840	18830	155
349	20231221	132300	388739210	18840	18830	18840	18830	278
350	20231221	132200	383504450	18830	18870	18870	18830	94
351	20231221	132100	381733050	18870	18870	18870	18870	6
352	20231221	132000	381619830	18870	18880	18880	18870	33
353	20231221	131900	380996830	18880	18900	18900	18880	150
354	20231221	131800	378164350	18900	18900	18900	18900	229
355	20231221	131700	373836250	18900	18910	18910	18900	113
356	20231221	131600	371699730	18910	18910	18910	18910	121
357	20231221	131500	369411620	18910	18910	18910	18910	5
358	20231221	131400	369317070	18920	18900	18920	18900	62
359	20231221	131300	368145250	18880	18890	18890	18880	147
360	20231221	131200	365369680	18890	18890	18890	18890	50
361	20231221	131100	364425180	18880	18870	18880	18870	117
362	20231221	131000	362217130	18870	18860	18870	18860	92
363	20231221	130900	360481600	18860	18860	18860	18860	84
364	20231221	130800	358897360	18860	18820	18860	18820	123
365	20231221	130700	356582300	18830	18830	18840	18830	115
366	20231221	130600	354416490	18820	18800	18820	18800	131
367	20231221	130500	351952070	18800	18810	18810	18800	50
368	20231221	130400	351011740	18780	18790	18810	18780	557
369	20231221	130300	340546470	18780	18770	18780	18770	234
370	20231221	130200	336152260	18770	18750	18770	18750	513
371	20231221	130100	326525070	18750	18750	18760	18740	188
372	20231221	130000	323001020	18750	18750	18750	18750	21
373	20231221	125900	322607270	18740	18740	18740	18740	164
374	20231221	125800	319533910	18750	18760	18760	18750	14
375	20231221	125700	319271360	18760	18760	18760	18760	0
376	20231221	125600	319271360	18760	18760	18760	18760	14
377	20231221	125500	319008720	18760	18750	18760	18740	189
378	20231221	125400	315464450	18760	18760	18760	18760	133
379	20231221	125300	312969370	18760	18770	18770	18760	81
380	20231221	125200	311449760	18770	18770	18770	18770	0
381	20231221	125100	311449760	18770	18780	18780	18770	137
382	20231221	125000	308878220	18780	18790	18790	18780	144
383	20231221	124900	306173580	18790	18790	18790	18780	94
384	20231221	124800	304408010	18790	18800	18800	18790	101
385	20231221	124700	302509470	18800	18830	18830	18790	1489
386	20231221	124600	274490880	18830	18850	18850	18830	851
387	20231221	124500	258463610	18840	18840	18840	18840	98
388	20231221	124400	256617290	18850	18840	18850	18840	35
389	20231221	124300	255957840	18850	18850	18850	18850	10
390	20231221	124200	255769340	18850	18850	18850	18850	56
391	20231221	124100	254713740	18840	18850	18850	18840	334
392	20231221	124000	248418150	18850	18850	18850	18850	120
393	20231221	123900	246156150	18850	18860	18860	18850	37
394	20231221	123800	245458640	18860	18860	18860	18860	74
395	20231221	123700	244063000	18860	18860	18860	18860	7
396	20231221	123600	243930980	18850	18850	18850	18850	30
397	20231221	123500	243365480	18860	18860	18860	18860	5
398	20231221	123400	243271180	18850	18860	18860	18850	52
399	20231221	123300	242290770	18860	18860	18860	18860	5
400	20231221	123200	242196470	18860	18870	18870	18860	20
401	20231221	123100	241819220	18870	18870	18870	18870	0
402	20231221	123000	241819220	18870	18870	18870	18870	188
403	20231221	122900	238271660	18870	18870	18870	18870	31
404	20231221	122800	237686690	18880	18880	18880	18880	6
405	20231221	122700	237573410	18880	18880	18880	18880	5
406	20231221	122600	237479010	18890	18890	18890	18890	0
407	20231221	122500	237479010	18890	18870	18890	18870	5
408	20231221	122400	237384580	18860	18860	18860	18860	232
409	20231221	122300	233009060	18870	18870	18870	18860	305
410	20231221	122200	227255710	18870	18870	18870	18870	11
411	20231221	122100	227048140	18880	18880	18880	18880	25
412	20231221	122000	226576140	18870	18850	18870	18850	117
413	20231221	121900	224369290	18850	18850	18860	18850	199
414	20231221	121800	220618050	18850	18850	18850	18850	15
415	20231221	121700	220335300	18850	18850	18850	18850	7
416	20231221	121600	220203350	18860	18850	18860	18850	169
417	20231221	121500	217017420	18850	18860	18860	18850	677
418	20231221	121400	204250970	18860	18860	18860	18860	47
419	20231221	121300	203364550	18860	18870	18870	18860	156
420	20231221	121200	200422350	18870	18880	18880	18870	6
421	20231221	121100	200309120	18860	18880	18880	18860	60
422	20231221	121000	199176880	18880	18880	18880	18880	15
423	20231221	120900	198893680	18890	18890	18890	18890	5
424	20231221	120800	198799230	18890	18890	18890	18890	4
425	20231221	120700	198723670	18890	18900	18900	18890	10
426	20231221	120600	198534720	18900	18900	18900	18900	5
427	20231221	120500	198440220	18900	18900	18900	18900	11
428	20231221	120400	198232320	18910	18910	18910	18910	4
429	20231221	120300	198156680	18910	18910	18910	18910	1
430	20231221	120200	198137770	18890	18880	18890	18870	77
431	20231221	120100	196684710	18870	18900	18900	18850	1432
432	20231221	120000	169631290	18900	18900	18900	18890	86
433	20231221	115900	168006190	18900	18910	18910	18900	26
434	20231221	115800	167514740	18900	18920	18920	18900	278
435	20231221	115700	162257940	18930	18930	18930	18930	52
436	20231221	115600	161273580	18930	18930	18930	18930	80
437	20231221	115500	159759180	18940	18950	18950	18940	18
438	20231221	115400	159418210	18950	18950	18950	18950	0
439	20231221	115300	159418210	18950	18940	18950	18940	36
440	20231221	115200	158736310	18950	18970	18970	18950	325
441	20231221	115100	152576930	18970	18970	18970	18970	13
442	20231221	115000	152330320	18980	18980	18980	18980	0
443	20231221	114900	152330320	18980	18970	18980	18970	4
444	20231221	114800	152254420	18960	18990	18990	18960	327
445	20231221	114700	146052700	18990	18990	18990	18990	8
446	20231221	114600	145900780	18990	18980	18990	18980	127
447	20231221	114500	143489350	18990	18990	18990	18990	0
448	20231221	114400	143489350	18990	18990	18990	18990	7
449	20231221	114300	143356420	18990	19000	19000	18990	224
450	20231221	114200	139101020	19010	19010	19010	19010	15
451	20231221	114100	138815870	19010	19030	19030	19010	109
452	20231221	114000	136743660	19030	19030	19030	19030	4
453	20231221	113900	136667540	19030	19030	19030	19030	10
454	20231221	113800	136477240	19030	19040	19040	19030	23
455	20231221	113700	136039500	19040	19040	19040	19040	10
456	20231221	113600	135849100	19040	19040	19040	19040	105
457	20231221	113500	133849900	19050	19050	19050	19050	1
458	20231221	113400	133830850	19050	19050	19050	19050	1
459	20231221	113300	133811800	19060	19040	19060	19040	79
460	20231221	113200	132307560	19040	19020	19040	19020	443
461	20231221	113100	123877120	19020	19020	19020	19020	25
462	20231221	113000	123401620	19030	19000	19030	19000	605
463	20231221	112900	111905920	19000	19010	19010	19000	32
464	20231221	112800	111297870	19000	19020	19020	19000	201
465	20231221	112700	107478340	19030	19030	19030	19030	5
466	20231221	112600	107383190	19030	19030	19030	19030	2
467	20231221	112500	107345130	19040	19040	19040	19040	7
468	20231221	112400	107211850	19050	19060	19060	19050	57
469	20231221	112300	106125930	19070	19070	19070	19070	5
470	20231221	112200	106030580	19070	19070	19070	19070	0
471	20231221	112100	106030580	19070	19040	19070	19040	61
472	20231221	112000	104868780	19020	19020	19030	19020	80
473	20231221	111900	103347130	19020	19030	19030	19020	517
474	20231221	111800	93510770	19030	19030	19030	19030	18
475	20231221	111700	93168230	19040	19060	19060	19040	114
476	20231221	111600	90997490	19060	19060	19060	19050	113
477	20231221	111500	88844620	19070	19070	19070	19070	0
478	20231221	111400	88844620	19070	19080	19080	19070	63
479	20231221	111300	87643170	19090	19100	19100	19090	63
480	20231221	111200	86440430	19100	19090	19100	19090	47
481	20231221	111100	85543180	19090	19090	19090	19090	31
482	20231221	111000	84951390	19100	19100	19100	19100	119
483	20231221	110900	82678490	19100	19120	19120	19100	165
484	20231221	110800	79524640	19110	19110	19110	19110	0
485	20231221	110700	79524640	19110	19090	19110	19090	182
486	20231221	110600	76049940	19090	19090	19090	19090	6
487	20231221	110500	75935400	19050	19110	19110	19050	361
488	20231221	110400	69051820	19120	19130	19130	19120	29
489	20231221	110300	68497090	19140	19140	19140	19140	0
490	20231221	110200	68497090	19140	19260	19270	19140	266
491	20231221	110100	63389390	19260	19110	19300	19110	298
492	20231221	110000	57688010	19110	19110	19110	19110	6
493	20231221	105900	57573350	19110	19110	19110	19110	53
494	20231221	105800	56560520	19110	19150	19150	19110	47
495	20231221	105700	55661800	19160	19190	19190	19160	36
496	20231221	105600	54971380	19200	19210	19210	19200	144
497	20231221	105500	52205250	19220	19210	19220	19210	6
498	20231221	105400	52089940	19220	19220	19220	19220	10
499	20231221	105300	51897740	19220	19260	19260	19220	63
500	20231221	105200	50685350	19270	19270	19270	19270	5
501	20231221	105100	50589000	19270	19270	19270	19270	0
502	20231221	105000	50589000	19270	19270	19270	19270	5
503	20231221	104900	50492650	19270	19280	19280	19270	10
504	20231221	104800	50299900	19270	19270	19270	19270	0
505	20231221	104700	50299900	19270	19270	19270	19270	0
506	20231221	104600	50299900	19270	19290	19290	19270	10
507	20231221	104500	50107070	19290	19300	19300	19290	6
508	20231221	104400	49991280	19270	19270	19270	19270	0
509	20231221	104300	49991280	19270	19270	19270	19270	0
510	20231221	104200	49991280	19270	19270	19270	19270	1
511	20231221	104100	49972010	19270	19270	19270	19270	1
512	20231221	104000	49952740	19270	19280	19280	19270	6
513	20231221	103900	49837100	19290	19290	19290	19290	7
514	20231221	103800	49702070	19300	19290	19300	19290	6
515	20231221	103700	49586280	19300	19300	19300	19300	5
516	20231221	103600	49489780	19300	19300	19300	19300	5
517	20231221	103500	49393280	19310	19310	19310	19310	0
518	20231221	103400	49393280	19310	19310	19310	19310	5
519	20231221	103300	49296730	19310	19310	19310	19310	0
520	20231221	103200	49296730	19310	19310	19310	19300	13
521	20231221	103100	49045750	19310	19310	19310	19310	5
522	20231221	103000	48949200	19310	19310	19310	19310	0
523	20231221	102900	48949200	19310	19220	19310	19220	11
524	20231221	102800	48737060	19220	19220	19220	19220	0
525	20231221	102700	48737060	19220	19220	19220	19220	0
526	20231221	102600	48737060	19220	19230	19230	19220	6
527	20231221	102500	48621690	19120	19190	19190	19120	53
528	20231221	102400	47606260	19200	19260	19260	19200	123
529	20231221	102300	45241780	19260	19320	19320	19260	83
530	20231221	102200	43641020	19330	19380	19380	19330	261
531	20231221	102100	38594530	19380	19380	19380	19380	0
532	20231221	102000	38594530	19380	19380	19380	19380	5
533	20231221	101900	38497630	19370	19370	19370	19370	0
534	20231221	101800	38497630	19370	19410	19410	19370	147
535	20231221	101700	35649840	19410	19410	19410	19410	0
536	20231221	101600	35649840	19410	19410	19410	19410	0
537	20231221	101500	35649840	19410	19410	19410	19410	5
538	20231221	101400	35552790	19410	19440	19440	19410	26
539	20231221	101300	35048040	19450	19450	19450	19450	5
540	20231221	101200	34950790	19450	19450	19450	19450	6
541	20231221	101100	34834090	19460	19460	19460	19460	5
542	20231221	101000	34736790	19440	19460	19460	19440	10
543	20231221	100900	34542290	19440	19440	19440	19440	0
544	20231221	100800	34542290	19440	19440	19440	19440	5
545	20231221	100700	34445090	19460	19460	19460	19460	0
546	20231221	100600	34445090	19460	19460	19460	19460	0
547	20231221	100500	34445090	19460	19460	19460	19460	0
548	20231221	100400	34445090	19460	19430	19460	19410	46
549	20231221	100300	33551830	19420	19420	19420	19420	0
550	20231221	100200	33551830	19420	19420	19420	19420	0
551	20231221	100100	33551830	19420	19420	19420	19420	0
552	20231221	100000	33551830	19420	19420	19420	19420	0
553	20231221	095900	33551830	19420	19420	19420	19420	0
554	20231221	095800	33551830	19420	19380	19420	19380	494
555	20231221	095700	23961090	19380	19380	19380	19380	33
556	20231221	095600	23321550	19370	19370	19370	19370	31
557	20231221	095500	22721080	19370	19370	19370	19370	0
558	20231221	095400	22721080	19370	19370	19370	19370	5
559	20231221	095300	22624230	19370	19370	19370	19370	0
560	20231221	095200	22624230	19370	19370	19370	19370	5
561	20231221	095100	22527380	19370	19370	19370	19370	0
562	20231221	095000	22527380	19370	19370	19370	19370	5
563	20231221	094900	22430530	19360	19370	19370	19360	18
564	20231221	094800	22082000	19370	19370	19370	19370	0
565	20231221	094700	22082000	19370	19360	19370	19360	61
566	20231221	094600	20900990	19360	19360	19360	19360	0
567	20231221	094500	20900990	19360	19360	19360	19360	5
568	20231221	094400	20804190	19360	19360	19360	19360	10
569	20231221	094300	20610590	19360	19360	19360	19360	5
570	20231221	094200	20513790	19360	19360	19360	19360	5
571	20231221	094100	20416990	19360	19360	19360	19360	10
572	20231221	094000	20223390	19370	19370	19370	19370	5
573	20231221	093900	20126540	19370	19370	19370	19370	2
574	20231221	093800	20087800	19380	19380	19380	19380	5
575	20231221	093700	19990900	19380	19380	19380	19380	0
576	20231221	093600	19990900	19380	19380	19380	19380	10
577	20231221	093500	19797100	19380	19380	19380	19380	5
578	20231221	093400	19700200	19380	19380	19380	19380	0
579	20231221	093300	19700200	19380	19380	19380	19380	16
580	20231221	093200	19390120	19380	19380	19380	19380	51
581	20231221	093100	18401740	19380	19380	19380	19380	5
582	20231221	093000	18304840	19360	19350	19420	19350	224
583	20231221	092900	13968360	19350	19350	19350	19350	5
584	20231221	092800	13871610	19350	19350	19350	19350	5
585	20231221	092700	13774860	19340	19340	19340	19340	0
586	20231221	092600	13774860	19340	19340	19340	19340	0
587	20231221	092500	13774860	19340	19340	19340	19340	10
588	20231221	092400	13581460	19350	19350	19350	19350	14
589	20231221	092300	13310560	19340	19340	19340	19340	5
590	20231221	092200	13213860	19350	19330	19350	19330	56
591	20231221	092100	12131280	19330	19350	19350	19330	20
592	20231221	092000	11744380	19320	19320	19320	19310	9
593	20231221	091900	11570570	19300	19300	19300	19300	1
594	20231221	091800	11551270	19350	19350	19350	19350	0
595	20231221	091700	11551270	19350	19350	19350	19350	0
596	20231221	091600	11551270	19350	19350	19350	19350	1
597	20231221	091500	11531920	19250	19250	19250	19250	0
598	20231221	091400	11531920	19250	19250	19250	19250	5
599	20231221	091300	11435670	19200	19200	19200	19200	0
600	20231221	091200	11435670	19200	19200	19200	19200	0
601	20231221	091100	11435670	19200	19200	19200	19200	0
602	20231221	091000	11435670	19200	19200	19200	19200	55
603	20231221	090900	10379670	19200	19200	19200	19200	288
604	20231221	090800	4850070	19110	19110	19110	19110	0
605	20231221	090700	4850070	19110	19110	19110	19110	0
606	20231221	090600	4850070	19110	19140	19150	19110	18
607	20231221	090500	4505970	19090	19090	19090	19090	0
608	20231221	090400	4505970	19090	19090	19090	19090	0
609	20231221	090300	4505970	19090	19090	19090	19090	3
610	20231221	090200	4448700	19080	19080	19080	19080	19
611	20231221	090100	4086180	19200	19200	19200	19200	0
612	20231221	090000	4086180	19200	19200	19200	19080	213