KissMeData/191420/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202800	549614250	13390	13390	13390	13390	3049
3	20231215	202700	549614250	13390	13390	13390	13390	0
4	20231215	202600	549614250	13390	13390	13390	13390	0
5	20231215	202500	549614250	13390	13390	13390	13390	0
6	20231215	202400	549614250	13390	13390	13390	13390	0
7	20231215	202300	549614250	13390	13390	13390	13390	0
8	20231215	202200	549614250	13390	13390	13390	13390	0
9	20231215	202100	549614250	13390	13390	13390	13390	0
10	20231215	202000	549614250	13390	13390	13390	13390	0
11	20231215	201900	549614250	13390	13390	13390	13390	0
12	20231215	201800	549614250	13390	13390	13390	13390	0
13	20231215	201700	549614250	13390	13390	13390	13390	0
14	20231215	201600	549614250	13390	13390	13390	13390	0
15	20231215	201500	549614250	13390	13390	13390	13390	0
16	20231215	201400	549614250	13390	13390	13390	13390	0
17	20231215	201300	549614250	13390	13390	13390	13390	0
18	20231215	201200	549614250	13390	13390	13390	13390	0
19	20231215	201100	549614250	13390	13390	13390	13390	0
20	20231215	201000	549614250	13390	13390	13390	13390	0
21	20231215	200900	549614250	13390	13390	13390	13390	0
22	20231215	200800	549614250	13390	13390	13390	13390	0
23	20231215	200700	549614250	13390	13390	13390	13390	0
24	20231215	200600	549614250	13390	13390	13390	13390	0
25	20231215	200500	549614250	13390	13390	13390	13390	0
26	20231215	200400	549614250	13390	13390	13390	13390	0
27	20231215	200300	549614250	13390	13390	13390	13390	0
28	20231215	200200	549614250	13390	13390	13390	13390	0
29	20231215	200100	549614250	13390	13390	13390	13390	0
30	20231215	200000	549614250	13390	13390	13390	13390	0
31	20231215	195900	549614250	13390	13390	13390	13390	0
32	20231215	195800	549614250	13390	13390	13390	13390	3049
33	20231215	195700	549614250	13390	13390	13390	13390	0
34	20231215	195600	549614250	13390	13390	13390	13390	0
35	20231215	195500	549614250	13390	13390	13390	13390	0
36	20231215	195400	549614250	13390	13390	13390	13390	0
37	20231215	195300	549614250	13390	13390	13390	13390	0
38	20231215	195200	549614250	13390	13390	13390	13390	0
39	20231215	195100	549614250	13390	13390	13390	13390	0
40	20231215	195000	549614250	13390	13390	13390	13390	0
41	20231215	194900	549614250	13390	13390	13390	13390	0
42	20231215	194800	549614250	13390	13390	13390	13390	0
43	20231215	194700	549614250	13390	13390	13390	13390	0
44	20231215	194600	549614250	13390	13390	13390	13390	0
45	20231215	194500	549614250	13390	13390	13390	13390	0
46	20231215	194400	549614250	13390	13390	13390	13390	0
47	20231215	194300	549614250	13390	13390	13390	13390	0
48	20231215	194200	549614250	13390	13390	13390	13390	0
49	20231215	194100	549614250	13390	13390	13390	13390	0
50	20231215	194000	549614250	13390	13390	13390	13390	0
51	20231215	193900	549614250	13390	13390	13390	13390	0
52	20231215	193800	549614250	13390	13390	13390	13390	0
53	20231215	193700	549614250	13390	13390	13390	13390	0
54	20231215	193600	549614250	13390	13390	13390	13390	0
55	20231215	193500	549614250	13390	13390	13390	13390	0
56	20231215	193400	549614250	13390	13390	13390	13390	0
57	20231215	193300	549614250	13390	13390	13390	13390	0
58	20231215	193200	549614250	13390	13390	13390	13390	0
59	20231215	193100	549614250	13390	13390	13390	13390	0
60	20231215	193000	549614250	13390	13390	13390	13390	0
61	20231215	192900	549614250	13390	13390	13390	13390	0
62	20231215	192800	549614250	13390	13390	13390	13390	3049
63	20231215	192700	549614250	13390	13390	13390	13390	0
64	20231215	192600	549614250	13390	13390	13390	13390	0
65	20231215	192500	549614250	13390	13390	13390	13390	0
66	20231215	192400	549614250	13390	13390	13390	13390	0
67	20231215	192300	549614250	13390	13390	13390	13390	0
68	20231215	192200	549614250	13390	13390	13390	13390	0
69	20231215	192100	549614250	13390	13390	13390	13390	0
70	20231215	192000	549614250	13390	13390	13390	13390	0
71	20231215	191900	549614250	13390	13390	13390	13390	0
72	20231215	191800	549614250	13390	13390	13390	13390	0
73	20231215	191700	549614250	13390	13390	13390	13390	0
74	20231215	191600	549614250	13390	13390	13390	13390	0
75	20231215	191500	549614250	13390	13390	13390	13390	0
76	20231215	191400	549614250	13390	13390	13390	13390	0
77	20231215	191300	549614250	13390	13390	13390	13390	0
78	20231215	191200	549614250	13390	13390	13390	13390	0
79	20231215	191100	549614250	13390	13390	13390	13390	0
80	20231215	191000	549614250	13390	13390	13390	13390	0
81	20231215	190900	549614250	13390	13390	13390	13390	0
82	20231215	190800	549614250	13390	13390	13390	13390	0
83	20231215	190700	549614250	13390	13390	13390	13390	0
84	20231215	190600	549614250	13390	13390	13390	13390	0
85	20231215	190500	549614250	13390	13390	13390	13390	0
86	20231215	190400	549614250	13390	13390	13390	13390	0
87	20231215	190300	549614250	13390	13390	13390	13390	0
88	20231215	190200	549614250	13390	13390	13390	13390	0
89	20231215	190100	549614250	13390	13390	13390	13390	0
90	20231215	190000	549614250	13390	13390	13390	13390	0
91	20231215	185900	549614250	13390	13390	13390	13390	0
92	20231215	185800	549614250	13390	13390	13390	13390	3049
93	20231215	185700	549614250	13390	13390	13390	13390	0
94	20231215	185600	549614250	13390	13390	13390	13390	0
95	20231215	185500	549614250	13390	13390	13390	13390	0
96	20231215	185400	549614250	13390	13390	13390	13390	0
97	20231215	185300	549614250	13390	13390	13390	13390	0
98	20231215	185200	549614250	13390	13390	13390	13390	0
99	20231215	185100	549614250	13390	13390	13390	13390	0
100	20231215	185000	549614250	13390	13390	13390	13390	0
101	20231215	184900	549614250	13390	13390	13390	13390	0
102	20231215	184800	549614250	13390	13390	13390	13390	0
103	20231215	184700	549614250	13390	13390	13390	13390	0
104	20231215	184600	549614250	13390	13390	13390	13390	0
105	20231215	184500	549614250	13390	13390	13390	13390	0
106	20231215	184400	549614250	13390	13390	13390	13390	0
107	20231215	184300	549614250	13390	13390	13390	13390	0
108	20231215	184200	549614250	13390	13390	13390	13390	0
109	20231215	184100	549614250	13390	13390	13390	13390	0
110	20231215	184000	549614250	13390	13390	13390	13390	0
111	20231215	183900	549614250	13390	13390	13390	13390	0
112	20231215	183800	549614250	13390	13390	13390	13390	0
113	20231215	183700	549614250	13390	13390	13390	13390	0
114	20231215	183600	549614250	13390	13390	13390	13390	0
115	20231215	183500	549614250	13390	13390	13390	13390	0
116	20231215	183400	549614250	13390	13390	13390	13390	0
117	20231215	183300	549614250	13390	13390	13390	13390	0
118	20231215	183200	549614250	13390	13390	13390	13390	0
119	20231215	183100	549614250	13390	13390	13390	13390	0
120	20231215	183000	549614250	13390	13390	13390	13390	0
121	20231215	182900	549614250	13390	13390	13390	13390	0
122	20231215	182800	549614250	13390	13390	13390	13390	3049
123	20231215	182700	549614250	13390	13390	13390	13390	0
124	20231215	182600	549614250	13390	13390	13390	13390	0
125	20231215	182500	549614250	13390	13390	13390	13390	0
126	20231215	182400	549614250	13390	13390	13390	13390	0
127	20231215	182300	549614250	13390	13390	13390	13390	0
128	20231215	182200	549614250	13390	13390	13390	13390	0
129	20231215	182100	549614250	13390	13390	13390	13390	0
130	20231215	182000	549614250	13390	13390	13390	13390	0
131	20231215	181900	549614250	13390	13390	13390	13390	0
132	20231215	181800	549614250	13390	13390	13390	13390	0
133	20231215	181700	549614250	13390	13390	13390	13390	0
134	20231215	181600	549614250	13390	13390	13390	13390	0
135	20231215	181500	549614250	13390	13390	13390	13390	0
136	20231215	181400	549614250	13390	13390	13390	13390	0
137	20231215	181300	549614250	13390	13390	13390	13390	0
138	20231215	181200	549614250	13390	13390	13390	13390	0
139	20231215	181100	549614250	13390	13390	13390	13390	0
140	20231215	181000	549614250	13390	13390	13390	13390	0
141	20231215	180900	549614250	13390	13390	13390	13390	0
142	20231215	180800	549614250	13390	13390	13390	13390	0
143	20231215	180700	549614250	13390	13390	13390	13390	0
144	20231215	180600	549614250	13390	13390	13390	13390	0
145	20231215	180500	549614250	13390	13390	13390	13390	0
146	20231215	180400	549614250	13390	13390	13390	13390	0
147	20231215	180300	549614250	13390	13390	13390	13390	0
148	20231215	180200	549614250	13390	13390	13390	13390	0
149	20231215	180100	549614250	13390	13390	13390	13390	0
150	20231215	180000	549614250	13390	13390	13390	13390	0
151	20231215	175900	549614250	13390	13390	13390	13390	0
152	20231215	175800	549614250	13390	13390	13390	13390	3049
153	20231215	175700	549614250	13390	13390	13390	13390	0
154	20231215	175600	549614250	13390	13390	13390	13390	0
155	20231215	175500	549614250	13390	13390	13390	13390	0
156	20231215	175400	549614250	13390	13390	13390	13390	0
157	20231215	175300	549614250	13390	13390	13390	13390	0
158	20231215	175200	549614250	13390	13390	13390	13390	0
159	20231215	175100	549614250	13390	13390	13390	13390	0
160	20231215	175000	549614250	13390	13390	13390	13390	0
161	20231215	174900	549614250	13390	13390	13390	13390	0
162	20231215	174800	549614250	13390	13390	13390	13390	0
163	20231215	174700	549614250	13390	13390	13390	13390	0
164	20231215	174600	549614250	13390	13390	13390	13390	0
165	20231215	174500	549614250	13390	13390	13390	13390	0
166	20231215	174400	549614250	13390	13390	13390	13390	0
167	20231215	174300	549614250	13390	13390	13390	13390	0
168	20231215	174200	549614250	13390	13390	13390	13390	0
169	20231215	174100	549614250	13390	13390	13390	13390	0
170	20231215	174000	549614250	13390	13390	13390	13390	0
171	20231215	173900	549614250	13390	13390	13390	13390	0
172	20231215	173800	549614250	13390	13390	13390	13390	0
173	20231215	173700	549614250	13390	13390	13390	13390	0
174	20231215	173600	549614250	13390	13390	13390	13390	0
175	20231215	173500	549614250	13390	13390	13390	13390	0
176	20231215	173400	549614250	13390	13390	13390	13390	0
177	20231215	173300	549614250	13390	13390	13390	13390	0
178	20231215	173200	549614250	13390	13390	13390	13390	0
179	20231215	173100	549614250	13390	13390	13390	13390	0
180	20231215	173000	549614250	13390	13390	13390	13390	0
181	20231215	172900	549614250	13390	13390	13390	13390	0
182	20231215	172800	549614250	13390	13390	13390	13390	3049
183	20231215	172700	549614250	13390	13390	13390	13390	0
184	20231215	172600	549614250	13390	13390	13390	13390	0
185	20231215	172500	549614250	13390	13390	13390	13390	0
186	20231215	172400	549614250	13390	13390	13390	13390	0
187	20231215	172300	549614250	13390	13390	13390	13390	0
188	20231215	172200	549614250	13390	13390	13390	13390	0
189	20231215	172100	549614250	13390	13390	13390	13390	0
190	20231215	172000	549614250	13390	13390	13390	13390	0
191	20231215	171900	549614250	13390	13390	13390	13390	0
192	20231215	171800	549614250	13390	13390	13390	13390	0
193	20231215	171700	549614250	13390	13390	13390	13390	0
194	20231215	171600	549614250	13390	13390	13390	13390	0
195	20231215	171500	549614250	13390	13390	13390	13390	0
196	20231215	171400	549614250	13390	13390	13390	13390	0
197	20231215	171300	549614250	13390	13390	13390	13390	0
198	20231215	171200	549614250	13390	13390	13390	13390	0
199	20231215	171100	549614250	13390	13390	13390	13390	0
200	20231215	171000	549614250	13390	13390	13390	13390	0
201	20231215	170900	549614250	13390	13390	13390	13390	0
202	20231215	170800	549614250	13390	13390	13390	13390	0
203	20231215	170700	549614250	13390	13390	13390	13390	0
204	20231215	170600	549614250	13390	13390	13390	13390	0
205	20231215	170500	549614250	13390	13390	13390	13390	0
206	20231215	170400	549614250	13390	13390	13390	13390	0
207	20231215	170300	549614250	13390	13390	13390	13390	0
208	20231215	170200	549614250	13390	13390	13390	13390	0
209	20231215	170100	549614250	13390	13390	13390	13390	0
210	20231215	170000	549614250	13390	13390	13390	13390	0
211	20231215	165900	549614250	13390	13390	13390	13390	0
212	20231215	165800	549614250	13390	13390	13390	13390	3049
213	20231215	165700	549614250	13390	13390	13390	13390	0
214	20231215	165600	549614250	13390	13390	13390	13390	0
215	20231215	165500	549614250	13390	13390	13390	13390	0
216	20231215	165400	549614250	13390	13390	13390	13390	0
217	20231215	165300	549614250	13390	13390	13390	13390	0
218	20231215	165200	549614250	13390	13390	13390	13390	0
219	20231215	165100	549614250	13390	13390	13390	13390	0
220	20231215	165000	549614250	13390	13390	13390	13390	0
221	20231215	164900	549614250	13390	13390	13390	13390	0
222	20231215	164800	549614250	13390	13390	13390	13390	0
223	20231215	164700	549614250	13390	13390	13390	13390	0
224	20231215	164600	549614250	13390	13390	13390	13390	0
225	20231215	164500	549614250	13390	13390	13390	13390	0
226	20231215	164400	549614250	13390	13390	13390	13390	0
227	20231215	164300	549614250	13390	13390	13390	13390	0
228	20231215	164200	549614250	13390	13390	13390	13390	0
229	20231215	164100	549614250	13390	13390	13390	13390	0
230	20231215	164000	549614250	13390	13390	13390	13390	0
231	20231215	163900	549614250	13390	13390	13390	13390	0
232	20231215	163800	549614250	13390	13390	13390	13390	0
233	20231215	163700	549614250	13390	13390	13390	13390	0
234	20231215	163600	549614250	13390	13390	13390	13390	0
235	20231215	163500	549614250	13390	13390	13390	13390	0
236	20231215	163400	549614250	13390	13390	13390	13390	0
237	20231215	163300	549614250	13390	13390	13390	13390	0
238	20231215	163200	549614250	13390	13390	13390	13390	0
239	20231215	163100	549614250	13390	13390	13390	13390	0
240	20231215	163000	549614250	13390	13390	13390	13390	0
241	20231215	162900	549614250	13390	13390	13390	13390	0
242	20231215	162800	549614250	13390	13390	13390	13390	3049
243	20231215	162700	549614250	13390	13390	13390	13390	0
244	20231215	162600	549614250	13390	13390	13390	13390	0
245	20231215	162500	549614250	13390	13390	13390	13390	0
246	20231215	162400	549614250	13390	13390	13390	13390	0
247	20231215	162300	549614250	13390	13390	13390	13390	0
248	20231215	162200	549614250	13390	13390	13390	13390	0
249	20231215	162100	549614250	13390	13390	13390	13390	0
250	20231215	162000	549614250	13390	13390	13390	13390	0
251	20231215	161900	549614250	13390	13390	13390	13390	0
252	20231215	161800	549614250	13390	13390	13390	13390	0
253	20231215	161700	549614250	13390	13390	13390	13390	0
254	20231215	161600	549614250	13390	13390	13390	13390	0
255	20231215	161500	549614250	13390	13390	13390	13390	0
256	20231215	161400	549614250	13390	13390	13390	13390	0
257	20231215	161300	549614250	13390	13390	13390	13390	0
258	20231215	161200	549614250	13390	13390	13390	13390	0
259	20231215	161100	549614250	13390	13390	13390	13390	0
260	20231215	161000	549614250	13390	13390	13390	13390	0
261	20231215	160900	549614250	13390	13390	13390	13390	0
262	20231215	160800	549614250	13390	13390	13390	13390	0
263	20231215	160700	549614250	13390	13390	13390	13390	0
264	20231215	160600	549614250	13390	13390	13390	13390	0
265	20231215	160500	549614250	13390	13390	13390	13390	0
266	20231215	160400	549614250	13390	13390	13390	13390	0
267	20231215	160300	549614250	13390	13390	13390	13390	0
268	20231215	160200	549614250	13390	13390	13390	13390	0
269	20231215	160100	549614250	13390	13390	13390	13390	0
270	20231215	160000	549614250	13390	13390	13390	13390	0
271	20231215	155900	549614250	13390	13390	13390	13390	0
272	20231215	155800	549614250	13390	13390	13390	13390	3049
273	20231215	155700	549614250	13390	13390	13390	13390	0
274	20231215	155600	549614250	13390	13390	13390	13390	0
275	20231215	155500	549614250	13390	13390	13390	13390	0
276	20231215	155400	549614250	13390	13390	13390	13390	0
277	20231215	155300	549614250	13390	13390	13390	13390	0
278	20231215	155200	549614250	13390	13390	13390	13390	0
279	20231215	155100	549614250	13390	13390	13390	13390	0
280	20231215	155000	549614250	13390	13390	13390	13390	0
281	20231215	154900	549614250	13390	13390	13390	13390	0
282	20231215	154800	549614250	13390	13390	13390	13390	0
283	20231215	154700	549614250	13390	13390	13390	13390	0
284	20231215	154600	549614250	13390	13390	13390	13390	0
285	20231215	154500	549614250	13390	13390	13390	13390	0
286	20231215	154400	549614250	13390	13390	13390	13390	0
287	20231215	154300	549614250	13390	13390	13390	13390	0
288	20231215	154200	549614250	13390	13390	13390	13390	0
289	20231215	154100	549614250	13390	13390	13390	13390	0
290	20231215	154000	549614250	13390	13390	13390	13390	0
291	20231215	153900	549614250	13390	13390	13390	13390	0
292	20231215	153800	549614250	13390	13390	13390	13390	0
293	20231215	153700	549614250	13390	13390	13390	13390	0
294	20231215	153600	549614250	13390	13390	13390	13390	0
295	20231215	153500	549614250	13390	13390	13390	13390	0
296	20231215	153400	549614250	13390	13390	13390	13390	0
297	20231215	153300	549614250	13390	13390	13390	13390	0
298	20231215	153200	549614250	13390	13390	13390	13390	0
299	20231215	153100	549614250	13390	13390	13390	13390	0
300	20231215	153000	549614250	13390	13390	13390	13390	3049
301	20231215	152900	508788140	13260	13260	13260	13260	0
302	20231215	152800	508788140	13260	13260	13260	13260	0
303	20231215	152700	508788140	13260	13260	13260	13260	0
304	20231215	152600	508788140	13260	13260	13260	13260	0
305	20231215	152500	508788140	13260	13260	13260	13260	0
306	20231215	152400	508788140	13260	13260	13260	13260	0
307	20231215	152300	508788140	13260	13260	13260	13260	0
308	20231215	152200	508788140	13260	13260	13260	13260	0
309	20231215	152100	508788140	13260	13260	13260	13260	0
310	20231215	152000	508788140	13260	13260	13260	13260	0
311	20231215	151900	508788140	13260	13260	13260	13250	210
312	20231215	151800	506003560	13240	13240	13240	13240	165
313	20231215	151700	503818960	13240	13240	13240	13240	59
314	20231215	151600	503037800	13240	13190	13270	13190	912
315	20231215	151500	490983920	13190	13190	13190	13190	0
316	20231215	151400	490983920	13190	13190	13190	13190	20
317	20231215	151300	490720120	13190	13130	13190	13130	1516
318	20231215	151200	470792950	13130	13110	13130	13100	807
319	20231215	151100	460218070	13110	13110	13110	13110	1
320	20231215	151000	460204960	13130	13130	13130	13110	79
321	20231215	150900	459169110	13130	13130	13130	13130	20
322	20231215	150800	458906510	13130	13130	13130	13130	31
323	20231215	150700	458499480	13130	13130	13140	13130	50
324	20231215	150600	457842790	13110	13130	13130	13110	7
325	20231215	150500	457750980	13130	13080	13130	13080	858
326	20231215	150400	446509890	13080	13080	13080	13080	0
327	20231215	150300	446509890	13080	13080	13080	13080	1
328	20231215	150200	446496810	13080	13080	13080	13080	0
329	20231215	150100	446496810	13080	13080	13080	13080	10
330	20231215	150000	446366010	13030	13030	13030	13030	0
331	20231215	145900	446366010	13030	13050	13050	13030	1004
332	20231215	145800	433283550	13060	13060	13060	13060	0
333	20231215	145700	433283550	13060	13080	13080	13060	336
334	20231215	145600	428894790	13090	13090	13090	13090	0
335	20231215	145500	428894790	13090	13090	13090	13090	1
336	20231215	145400	428881700	13100	13100	13100	13100	2
337	20231215	145300	428855500	13100	13100	13100	13100	0
338	20231215	145200	428855500	13100	13100	13100	13100	0
339	20231215	145100	428855500	13100	13100	13100	13100	0
340	20231215	145000	428855500	13100	13100	13100	13100	14
341	20231215	144900	428672100	13100	13040	13100	13040	276
342	20231215	144800	425062500	13040	13040	13040	13040	101
343	20231215	144700	423745460	13100	13100	13100	13100	0
344	20231215	144600	423745460	13100	13100	13100	13100	20
345	20231215	144500	423483460	13100	13070	13100	13070	173
346	20231215	144400	421218490	13040	13040	13040	13040	0
347	20231215	144300	421218490	13040	13040	13040	13040	0
348	20231215	144200	421218490	13040	13040	13040	13040	0
349	20231215	144100	421218490	13040	13040	13040	13040	10
350	20231215	144000	421088090	13040	13040	13040	13040	0
351	20231215	143900	421088090	13040	13040	13040	13040	20
352	20231215	143800	420827290	13100	13100	13100	13100	1
353	20231215	143700	420814190	13040	13040	13040	13040	1
354	20231215	143600	420801150	13030	13030	13030	13030	34
355	20231215	143500	420358130	13040	13040	13040	13040	0
356	20231215	143400	420358130	13040	13070	13070	13040	471
357	20231215	143300	414215450	13070	13070	13070	13070	0
358	20231215	143200	414215450	13070	13070	13070	13070	0
359	20231215	143100	414215450	13070	13070	13070	13070	0
360	20231215	143000	414215450	13070	13070	13070	13070	0
361	20231215	142900	414215450	13070	13070	13070	13070	0
362	20231215	142800	414215450	13070	13070	13070	13070	609
363	20231215	142700	406255820	13070	13070	13070	13070	65
364	20231215	142600	405406270	13070	13070	13070	13070	167
365	20231215	142500	403223580	13070	13070	13070	13070	222
366	20231215	142400	400322040	13070	13080	13080	13070	131
367	20231215	142300	398609750	13080	13080	13080	13080	500
368	20231215	142200	392069750	13100	13110	13110	13100	20
369	20231215	142100	391807650	13110	13100	13110	13100	36
370	20231215	142000	391335950	13110	13110	13110	13110	80
371	20231215	141900	390287150	13100	13060	13100	13060	462
372	20231215	141800	384240910	13070	13070	13070	13070	0
373	20231215	141700	384240910	13070	13070	13070	13070	0
374	20231215	141600	384240910	13070	13070	13070	13070	0
375	20231215	141500	384240910	13070	13070	13070	13070	2
376	20231215	141400	384214770	13070	13050	13070	13050	54
377	20231215	141300	383509950	13050	13050	13050	13050	0
378	20231215	141200	383509950	13050	13040	13050	13040	253
379	20231215	141100	380208820	13040	13040	13040	13040	45
380	20231215	141000	379622020	13040	13040	13040	13040	0
381	20231215	140900	379622020	13040	13020	13040	13020	290
382	20231215	140800	375846200	13000	13000	13000	13000	3
383	20231215	140700	375807200	13000	13000	13000	13000	0
384	20231215	140600	375807200	13000	13000	13000	13000	0
385	20231215	140500	375807200	13000	13000	13000	13000	0
386	20231215	140400	375807200	13000	13000	13000	13000	20
387	20231215	140300	375547200	12970	12970	12970	12970	496
388	20231215	140200	369114080	13000	13000	13000	13000	0
389	20231215	140100	369114080	13000	13000	13000	13000	7
390	20231215	140000	369023080	12970	12970	12970	12970	0
391	20231215	135900	369023080	12970	12970	12970	12970	0
392	20231215	135800	369023080	12970	12970	12970	12970	30
393	20231215	135700	368633980	13010	13010	13010	13010	647
394	20231215	135600	360216510	13010	13010	13010	13010	0
395	20231215	135500	360216510	13010	13010	13010	13010	6
396	20231215	135400	360138450	13030	13030	13030	13030	0
397	20231215	135300	360138450	13030	13030	13030	13030	0
398	20231215	135200	360138450	13030	13030	13030	13030	7
399	20231215	135100	360047240	13050	13050	13050	13050	0
400	20231215	135000	360047240	13050	13050	13050	13050	1
401	20231215	134900	360034190	13010	13010	13050	13010	682
402	20231215	134800	351161330	12970	12970	12970	12970	54
403	20231215	134700	350460950	12970	13000	13000	12970	1085
404	20231215	134600	336387660	13040	13040	13040	13040	0
405	20231215	134500	336387660	13040	13040	13040	13040	10
406	20231215	134400	336257260	13040	13040	13040	13040	0
407	20231215	134300	336257260	13040	13040	13040	13040	0
408	20231215	134200	336257260	13040	13040	13040	13040	20
409	20231215	134100	335996460	13040	13040	13040	13040	53
410	20231215	134000	335305340	13050	13010	13050	13010	10
411	20231215	133900	335175120	13020	12990	13020	12990	401
412	20231215	133800	329957660	12990	12990	12990	12990	2
413	20231215	133700	329931680	12990	12990	12990	12990	0
414	20231215	133600	329931680	12990	12990	12990	12990	12
415	20231215	133500	329775800	12990	12990	12990	12990	0
416	20231215	133400	329775800	12990	12990	12990	12990	2
417	20231215	133300	329749820	12960	12980	12980	12960	52
418	20231215	133200	329075600	12980	12980	12980	12980	5
419	20231215	133100	329010700	12980	12980	12980	12980	0
420	20231215	133000	329010700	12980	12980	12980	12980	1
421	20231215	132900	328997720	12970	12970	12970	12970	1
422	20231215	132800	328984750	12970	12970	12970	12970	8
423	20231215	132700	328880990	12970	12970	12970	12970	2
424	20231215	132600	328855050	12970	12970	12970	12970	12
425	20231215	132500	328699410	12950	12950	12950	12950	0
426	20231215	132400	328699410	12950	12950	12950	12950	1
427	20231215	132300	328686460	12910	12910	12910	12910	0
428	20231215	132200	328686460	12910	12910	12910	12910	0
429	20231215	132100	328686460	12910	12910	12910	12910	0
430	20231215	132000	328686460	12910	12940	12940	12910	300
431	20231215	131900	324811250	12980	12980	12980	12980	0
432	20231215	131800	324811250	12980	12940	12980	12940	7
433	20231215	131700	324720530	12950	12940	12950	12940	2
434	20231215	131600	324694640	12930	12930	12930	12930	0
435	20231215	131500	324694640	12930	12930	12930	12930	0
436	20231215	131400	324694640	12930	12920	12930	12920	155
437	20231215	131300	322690510	12910	12980	13010	12910	1550
438	20231215	131200	302655030	12980	12980	12980	12980	1
439	20231215	131100	302642050	12950	12980	12980	12940	354
440	20231215	131000	298057790	12940	12940	12940	12940	0
441	20231215	130900	298057790	12940	12940	12940	12940	1
442	20231215	130800	298044850	12930	12930	12930	12930	0
443	20231215	130700	298044850	12930	12950	12950	12930	200
444	20231215	130600	295457210	13040	13000	13040	12990	216
445	20231215	130500	292646860	13000	13010	13010	13000	17
446	20231215	130400	292425850	13000	13000	13000	13000	7
447	20231215	130300	292334850	13000	13000	13000	13000	30
448	20231215	130200	291944850	13000	13000	13000	13000	670
449	20231215	130100	283234850	13010	13010	13010	13010	106
450	20231215	130000	281855790	13010	13010	13010	13010	0
451	20231215	125900	281855790	13010	13010	13010	13010	1
452	20231215	125800	281842780	13060	13060	13060	13060	0
453	20231215	125700	281842780	13060	13060	13060	13060	0
454	20231215	125600	281842780	13060	13060	13060	13060	126
455	20231215	125500	280197220	13060	13060	13060	13060	191
456	20231215	125400	277702760	13060	13060	13060	13060	86
457	20231215	125300	276579600	13060	13060	13060	13060	0
458	20231215	125200	276579600	13060	13060	13060	13060	0
459	20231215	125100	276579600	13060	13060	13060	13060	0
460	20231215	125000	276579600	13060	13060	13060	13060	0
461	20231215	124900	276579600	13060	13060	13060	13060	0
462	20231215	124800	276579600	13060	13060	13060	13060	0
463	20231215	124700	276579600	13060	13060	13060	13060	0
464	20231215	124600	276579600	13060	13060	13060	13060	0
465	20231215	124500	276579600	13060	13060	13060	13060	5
466	20231215	124400	276514300	13060	13060	13060	13060	3
467	20231215	124300	276475120	13060	13060	13060	13060	0
468	20231215	124200	276475120	13060	13060	13060	13060	0
469	20231215	124100	276475120	13060	13060	13060	13060	0
470	20231215	124000	276475120	13060	13060	13060	13060	1
471	20231215	123900	276462060	13010	13080	13080	13010	150
472	20231215	123800	274502940	13100	13100	13100	13100	81
473	20231215	123700	273441840	13100	13120	13120	13100	136
474	20231215	123600	271658160	13180	13180	13180	13180	0
475	20231215	123500	271658160	13180	13180	13180	13180	0
476	20231215	123400	271658160	13180	13180	13180	13180	20
477	20231215	123300	271394560	13180	13160	13180	13160	138
478	20231215	123200	269576690	13160	13160	13170	13160	38
479	20231215	123100	269076420	13170	13150	13170	13140	20
480	20231215	123000	268813220	13190	13190	13190	13190	50
481	20231215	122900	268153720	13190	13170	13190	13170	269
482	20231215	122800	264607180	13180	12990	13180	12990	1144
483	20231215	122700	249657680	12980	12980	12980	12980	4
484	20231215	122600	249605760	12980	12980	12980	12980	7
485	20231215	122500	249514900	12950	12950	12950	12950	1
486	20231215	122400	249501950	12920	12920	12920	12920	0
487	20231215	122300	249501950	12920	12920	12920	12920	0
488	20231215	122200	249501950	12920	12920	12920	12920	0
489	20231215	122100	249501950	12920	12920	12920	12920	0
490	20231215	122000	249501950	12920	12920	12920	12920	0
491	20231215	121900	249501950	12920	12940	12940	12920	174
492	20231215	121800	247252590	12940	12940	12940	12940	37
493	20231215	121700	246773810	12930	12930	12930	12930	0
494	20231215	121600	246773810	12930	12930	12930	12930	0
495	20231215	121500	246773810	12930	12930	12930	12930	39
496	20231215	121400	246269540	12970	12970	12970	12970	0
497	20231215	121300	246269540	12970	12970	12970	12970	0
498	20231215	121200	246269540	12970	12970	12970	12970	0
499	20231215	121100	246269540	12970	12970	12970	12970	0
500	20231215	121000	246269540	12970	12970	12970	12970	0
501	20231215	120900	246269540	12970	12970	12970	12970	0
502	20231215	120800	246269540	12970	12970	12970	12970	0
503	20231215	120700	246269540	12970	12950	12970	12950	105
504	20231215	120600	244908310	12930	12930	12930	12930	82
505	20231215	120500	243848050	12900	12900	12900	12900	0
506	20231215	120400	243848050	12900	12900	12900	12900	0
507	20231215	120300	243848050	12900	12950	12950	12900	190
508	20231215	120200	241396050	12900	12900	12900	12900	0
509	20231215	120100	241396050	12900	12900	12900	12890	1645
510	20231215	120000	220177370	12900	12910	12910	12900	1471
511	20231215	115900	201197350	12910	12910	12910	12910	0
512	20231215	115800	201197350	12910	12910	12910	12910	110
513	20231215	115700	199777250	12900	12900	12900	12900	0
514	20231215	115600	199777250	12900	12960	12960	12900	108
515	20231215	115500	198382800	12950	12940	12950	12940	4
516	20231215	115400	198331020	12900	12900	12900	12900	13
517	20231215	115300	198163320	12900	12920	12920	12900	730
518	20231215	115200	188740200	12950	12950	12950	12950	9
519	20231215	115100	188623650	12950	12950	12950	12950	0
520	20231215	115000	188623650	12950	12950	12950	12950	5
521	20231215	114900	188558900	12950	12950	12950	12950	0
522	20231215	114800	188558900	12950	12950	12950	12950	0
523	20231215	114700	188558900	12950	12950	12950	12950	2
524	20231215	114600	188533000	12950	12950	12950	12950	0
525	20231215	114500	188533000	12950	12950	12950	12950	0
526	20231215	114400	188533000	12950	12950	12950	12950	3
527	20231215	114300	188494150	12910	12910	12910	12910	300
528	20231215	114200	184621150	12910	12910	12910	12910	0
529	20231215	114100	184621150	12910	12910	12910	12910	140
530	20231215	114000	182813750	12910	12910	12910	12910	0
531	20231215	113900	182813750	12910	12910	12910	12910	0
532	20231215	113800	182813750	12910	12910	12910	12910	0
533	20231215	113700	182813750	12910	12910	12910	12910	0
534	20231215	113600	182813750	12910	12910	12910	12910	0
535	20231215	113500	182813750	12910	12920	12920	12910	305
536	20231215	113400	178876080	12920	12920	12920	12920	0
537	20231215	113300	178876080	12920	12930	12930	12920	122
538	20231215	113200	177299790	12930	12930	12930	12930	7
539	20231215	113100	177209280	12930	12930	12930	12930	300
540	20231215	113000	173330280	12940	12940	12940	12940	100
541	20231215	112900	172036280	12940	12940	12940	12940	0
542	20231215	112800	172036280	12940	12940	12940	12940	0
543	20231215	112700	172036280	12940	12940	12940	12940	0
544	20231215	112600	172036280	12940	12940	12940	12940	0
545	20231215	112500	172036280	12940	12940	12940	12940	0
546	20231215	112400	172036280	12940	12970	12970	12940	77
547	20231215	112300	171039870	12970	12970	12970	12970	0
548	20231215	112200	171039870	12970	12970	12970	12970	1
549	20231215	112100	171026900	12920	12920	12920	12920	0
550	20231215	112000	171026900	12920	12930	12930	12920	330
551	20231215	111900	166760200	12970	12990	12990	12930	290
552	20231215	111800	163008240	12990	12990	12990	12990	0
553	20231215	111700	163008240	12990	12990	12990	12990	1
554	20231215	111600	162995250	12990	12950	12990	12920	2158
555	20231215	111500	135081860	12950	12960	12960	12950	14
556	20231215	111400	134900520	12960	12970	12970	12960	280
557	20231215	111300	131271500	12970	13000	13000	12970	660
558	20231215	111200	122708070	13000	13000	13000	13000	0
559	20231215	111100	122708070	13000	13000	13000	13000	31
560	20231215	111000	122305070	13020	13020	13020	13020	0
561	20231215	110900	122305070	13020	13020	13020	13020	0
562	20231215	110800	122305070	13020	13030	13030	13000	469
563	20231215	110700	116201160	13030	13030	13030	13030	0
564	20231215	110600	116201160	13030	13030	13030	13030	0
565	20231215	110500	116201160	13030	13030	13030	13030	0
566	20231215	110400	116201160	13030	13030	13030	13030	0
567	20231215	110300	116201160	13030	12990	13030	12990	41
568	20231215	110200	115668470	12980	12980	12980	12980	0
569	20231215	110100	115668470	12980	12980	12980	12980	0
570	20231215	110000	115668470	12980	12980	12980	12980	0
571	20231215	105900	115668470	12980	13010	13010	12980	105
572	20231215	105800	114304090	13010	13010	13010	13010	0
573	20231215	105700	114304090	13010	13010	13010	13010	40
574	20231215	105600	113783690	13060	13060	13060	13060	0
575	20231215	105500	113783690	13060	13060	13060	13060	0
576	20231215	105400	113783690	13060	13060	13060	13060	0
577	20231215	105300	113783690	13060	13060	13060	13060	10
578	20231215	105200	113653090	13060	13060	13060	13060	4
579	20231215	105100	113600850	13060	13060	13060	13060	0
580	20231215	105000	113600850	13060	13060	13060	13060	0
581	20231215	104900	113600850	13060	13060	13060	13060	0
582	20231215	104800	113600850	13060	13060	13060	13060	10
583	20231215	104700	113470250	13010	13010	13010	13010	0
584	20231215	104600	113470250	13010	13010	13010	13010	0
585	20231215	104500	113470250	13010	13010	13010	13010	0
586	20231215	104400	113470250	13010	13010	13010	13010	0
587	20231215	104300	113470250	13010	13010	13010	13010	0
588	20231215	104200	113470250	13010	13010	13010	13010	0
589	20231215	104100	113470250	13010	13010	13010	13010	5
590	20231215	104000	113405200	13010	13010	13010	13010	16
591	20231215	103900	113197040	13010	13010	13010	13010	5
592	20231215	103800	113131990	13010	13010	13010	13010	1
593	20231215	103700	113118980	12990	13020	13020	12990	200
594	20231215	103600	110519420	13060	13050	13060	13050	12
595	20231215	103500	110362810	13050	13050	13050	13050	0
596	20231215	103400	110362810	13050	13050	13050	13050	11
597	20231215	103300	110219260	13060	13060	13060	13060	1
598	20231215	103200	110206200	13070	13070	13070	13070	8
599	20231215	103100	110101640	13080	13080	13080	13080	0
600	20231215	103000	110101640	13080	13080	13080	13080	2
601	20231215	102900	110075480	13060	13060	13060	13060	0
602	20231215	102800	110075480	13060	13060	13060	13060	202
603	20231215	102700	107437360	13060	13060	13060	13060	1
604	20231215	102600	107424300	13060	13060	13060	13060	0
605	20231215	102500	107424300	13060	13060	13060	13060	1
606	20231215	102400	107411240	13060	13060	13060	13060	0
607	20231215	102300	107411240	13060	13060	13060	13060	0
608	20231215	102200	107411240	13060	13060	13060	13060	1
609	20231215	102100	107398180	13040	13040	13040	13040	0
610	20231215	102000	107398180	13040	13040	13040	13040	1
611	20231215	101900	107385140	13000	13000	13000	13000	76
612	20231215	101800	106397140	13000	13000	13000	13000	5
613	20231215	101700	106332140	12990	12960	12990	12960	18
614	20231215	101600	106098800	12960	12960	12960	12960	0
615	20231215	101500	106098800	12960	12970	12970	12960	601
616	20231215	101400	98309820	12960	12960	12960	12960	30
617	20231215	101300	97921020	12960	12960	12960	12960	0
618	20231215	101200	97921020	12960	12980	12980	12960	300
619	20231215	101100	94029280	12980	13000	13000	12980	70
620	20231215	101000	93119870	13000	13000	13000	13000	0
621	20231215	100900	93119870	13000	13000	13000	13000	3
622	20231215	100800	93080870	13000	13000	13000	13000	0
623	20231215	100700	93080870	13000	13010	13010	13000	53
624	20231215	100600	92391840	13010	13010	13010	13010	0
625	20231215	100500	92391840	13010	13010	13010	13010	0
626	20231215	100400	92391840	13010	13080	13080	13010	200
627	20231215	100300	89783640	13080	13080	13080	13080	1
628	20231215	100200	89770560	13040	13040	13040	13040	3
629	20231215	100100	89731440	13040	13040	13040	13040	3
630	20231215	100000	89692320	13020	13010	13020	13010	27
631	20231215	095900	89340800	13010	13010	13010	13010	12
632	20231215	095800	89184680	12990	12990	12990	12990	0
633	20231215	095700	89184680	12990	12990	12990	12990	0
634	20231215	095600	89184680	12990	12990	12990	12990	0
635	20231215	095500	89184680	12990	13000	13000	12990	2
636	20231215	095400	89158690	12990	13000	13000	12990	2
637	20231215	095300	89132700	12980	12980	12980	12980	0
638	20231215	095200	89132700	12980	12980	12980	12980	0
639	20231215	095100	89132700	12980	12980	12980	12980	0
640	20231215	095000	89132700	12980	12980	12980	12980	20
641	20231215	094900	88873100	12980	12990	12990	12980	85
642	20231215	094800	87769750	13020	13020	13020	13020	1
643	20231215	094700	87756730	12980	12980	12980	12980	0
644	20231215	094600	87756730	12980	13020	13020	12980	78
645	20231215	094500	86743540	13040	13040	13040	13040	0
646	20231215	094400	86743540	13040	13040	13040	13040	13
647	20231215	094300	86574020	13050	13050	13050	13050	10
648	20231215	094200	86443520	13050	13050	13050	13050	20
649	20231215	094100	86182520	13100	13100	13100	13100	0
650	20231215	094000	86182520	13100	13100	13100	13100	1
651	20231215	093900	86169420	13100	13100	13100	13100	1
652	20231215	093800	86156320	13100	13100	13100	13100	79
653	20231215	093700	85121420	13100	13030	13100	13000	345
654	20231215	093600	80634390	13100	13030	13100	13030	601
655	20231215	093500	72786520	13030	13030	13030	13030	0
656	20231215	093400	72786520	13030	13040	13040	13030	200
657	20231215	093300	70180500	13100	13100	13100	13100	0
658	20231215	093200	70180500	13100	13100	13100	13100	101
659	20231215	093100	68857400	13110	13060	13110	13060	593
660	20231215	093000	61089550	13060	13030	13060	13030	159
661	20231215	092900	59017750	13040	13040	13040	13040	0
662	20231215	092800	59017750	13040	13040	13040	13040	0
663	20231215	092700	59017750	13040	13040	13040	13040	15
664	20231215	092600	58822150	13040	13100	13100	13040	80
665	20231215	092500	57778530	13100	13100	13100	13100	100
666	20231215	092400	56468530	13100	13000	13100	13000	173
667	20231215	092300	54213010	13040	12980	13040	12980	33
668	20231215	092200	53784610	12980	12980	12980	12980	2
669	20231215	092100	53758650	12980	12980	12980	12980	10
670	20231215	092000	53628850	12970	12930	12970	12920	32
671	20231215	091900	53215350	12930	12930	12930	12930	66
672	20231215	091800	52361970	12930	12930	12930	12930	120
673	20231215	091700	50810370	12920	12950	12950	12920	529
674	20231215	091600	43968370	12950	12950	12950	12950	10
675	20231215	091500	43838870	12960	12990	12990	12950	664
676	20231215	091400	35234180	13000	13020	13020	13000	177
677	20231215	091300	32930120	13090	13090	13090	13090	0
678	20231215	091200	32930120	13090	13090	13090	13090	4
679	20231215	091100	32877760	13110	13120	13120	13110	102
680	20231215	091000	31539540	13120	13120	13120	13120	22
681	20231215	090900	31250900	13130	13130	13130	13130	4
682	20231215	090800	31198380	13130	13000	13130	12990	11
683	20231215	090700	31055340	12980	12980	12980	12980	500
684	20231215	090600	24565340	12980	13080	13080	12930	1348
685	20231215	090500	7018700	13080	13090	13090	13080	153
686	20231215	090400	5016350	13090	13090	13090	13090	0
687	20231215	090300	5016350	13090	13100	13100	13090	152
688	20231215	090200	3026610	13090	13140	13140	13090	94
689	20231215	090100	1794460	13370	13370	13370	13370	50
690	20231215	090000	1125960	13300	13070	13300	13060	85