KissMeData/042520/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192400	533330090	13610	13610	13610	13610	1360
3	20231219	192300	533330090	13610	13610	13610	13610	0
4	20231219	192200	533330090	13610	13610	13610	13610	0
5	20231219	192100	533330090	13610	13610	13610	13610	0
6	20231219	192000	533330090	13610	13610	13610	13610	0
7	20231219	191900	533330090	13610	13610	13610	13610	0
8	20231219	191800	533330090	13610	13610	13610	13610	0
9	20231219	191700	533330090	13610	13610	13610	13610	0
10	20231219	191600	533330090	13610	13610	13610	13610	0
11	20231219	191500	533330090	13610	13610	13610	13610	0
12	20231219	191400	533330090	13610	13610	13610	13610	0
13	20231219	191300	533330090	13610	13610	13610	13610	0
14	20231219	191200	533330090	13610	13610	13610	13610	0
15	20231219	191100	533330090	13610	13610	13610	13610	0
16	20231219	191000	533330090	13610	13610	13610	13610	0
17	20231219	190900	533330090	13610	13610	13610	13610	0
18	20231219	190800	533330090	13610	13610	13610	13610	0
19	20231219	190700	533330090	13610	13610	13610	13610	0
20	20231219	190600	533330090	13610	13610	13610	13610	0
21	20231219	190500	533330090	13610	13610	13610	13610	0
22	20231219	190400	533330090	13610	13610	13610	13610	0
23	20231219	190300	533330090	13610	13610	13610	13610	0
24	20231219	190200	533330090	13610	13610	13610	13610	0
25	20231219	190100	533330090	13610	13610	13610	13610	0
26	20231219	190000	533330090	13610	13610	13610	13610	0
27	20231219	185900	533330090	13610	13610	13610	13610	0
28	20231219	185800	533330090	13610	13610	13610	13610	0
29	20231219	185700	533330090	13610	13610	13610	13610	0
30	20231219	185600	533330090	13610	13610	13610	13610	0
31	20231219	185500	533330090	13610	13610	13610	13610	0
32	20231219	185400	533330090	13610	13610	13610	13610	1360
33	20231219	185300	533330090	13610	13610	13610	13610	0
34	20231219	185200	533330090	13610	13610	13610	13610	0
35	20231219	185100	533330090	13610	13610	13610	13610	0
36	20231219	185000	533330090	13610	13610	13610	13610	0
37	20231219	184900	533330090	13610	13610	13610	13610	0
38	20231219	184800	533330090	13610	13610	13610	13610	0
39	20231219	184700	533330090	13610	13610	13610	13610	0
40	20231219	184600	533330090	13610	13610	13610	13610	0
41	20231219	184500	533330090	13610	13610	13610	13610	0
42	20231219	184400	533330090	13610	13610	13610	13610	0
43	20231219	184300	533330090	13610	13610	13610	13610	0
44	20231219	184200	533330090	13610	13610	13610	13610	0
45	20231219	184100	533330090	13610	13610	13610	13610	0
46	20231219	184000	533330090	13610	13610	13610	13610	0
47	20231219	183900	533330090	13610	13610	13610	13610	0
48	20231219	183800	533330090	13610	13610	13610	13610	0
49	20231219	183700	533330090	13610	13610	13610	13610	0
50	20231219	183600	533330090	13610	13610	13610	13610	0
51	20231219	183500	533330090	13610	13610	13610	13610	0
52	20231219	183400	533330090	13610	13610	13610	13610	0
53	20231219	183300	533330090	13610	13610	13610	13610	0
54	20231219	183200	533330090	13610	13610	13610	13610	0
55	20231219	183100	533330090	13610	13610	13610	13610	0
56	20231219	183000	533330090	13610	13610	13610	13610	0
57	20231219	182900	533330090	13610	13610	13610	13610	0
58	20231219	182800	533330090	13610	13610	13610	13610	0
59	20231219	182700	533330090	13610	13610	13610	13610	0
60	20231219	182600	533330090	13610	13610	13610	13610	0
61	20231219	182500	533330090	13610	13610	13610	13610	0
62	20231219	182400	533330090	13610	13610	13610	13610	1360
63	20231219	182300	533330090	13610	13610	13610	13610	0
64	20231219	182200	533330090	13610	13610	13610	13610	0
65	20231219	182100	533330090	13610	13610	13610	13610	0
66	20231219	182000	533330090	13610	13610	13610	13610	0
67	20231219	181900	533330090	13610	13610	13610	13610	0
68	20231219	181800	533330090	13610	13610	13610	13610	0
69	20231219	181700	533330090	13610	13610	13610	13610	0
70	20231219	181600	533330090	13610	13610	13610	13610	0
71	20231219	181500	533330090	13610	13610	13610	13610	0
72	20231219	181400	533330090	13610	13610	13610	13610	0
73	20231219	181300	533330090	13610	13610	13610	13610	0
74	20231219	181200	533330090	13610	13610	13610	13610	0
75	20231219	181100	533330090	13610	13610	13610	13610	0
76	20231219	181000	533330090	13610	13610	13610	13610	0
77	20231219	180900	533330090	13610	13610	13610	13610	0
78	20231219	180800	533330090	13610	13610	13610	13610	0
79	20231219	180700	533330090	13610	13610	13610	13610	0
80	20231219	180600	533330090	13610	13610	13610	13610	0
81	20231219	180500	533330090	13610	13610	13610	13610	0
82	20231219	180400	533330090	13610	13610	13610	13610	0
83	20231219	180300	533330090	13610	13610	13610	13610	0
84	20231219	180200	533330090	13610	13610	13610	13610	0
85	20231219	180100	533330090	13610	13610	13610	13610	0
86	20231219	180000	533330090	13610	13610	13610	13610	0
87	20231219	175900	533330090	13610	13610	13610	13610	0
88	20231219	175800	533330090	13610	13610	13610	13610	0
89	20231219	175700	533330090	13610	13610	13610	13610	0
90	20231219	175600	533330090	13610	13610	13610	13610	0
91	20231219	175500	533330090	13610	13610	13610	13610	0
92	20231219	175400	533330090	13610	13610	13610	13610	1360
93	20231219	175300	533330090	13610	13610	13610	13610	0
94	20231219	175200	533330090	13610	13610	13610	13610	0
95	20231219	175100	533330090	13610	13610	13610	13610	0
96	20231219	175000	533330090	13610	13610	13610	13610	0
97	20231219	174900	533330090	13610	13610	13610	13610	0
98	20231219	174800	533330090	13610	13610	13610	13610	0
99	20231219	174700	533330090	13610	13610	13610	13610	0
100	20231219	174600	533330090	13610	13610	13610	13610	0
101	20231219	174500	533330090	13610	13610	13610	13610	0
102	20231219	174400	533330090	13610	13610	13610	13610	0
103	20231219	174300	533330090	13610	13610	13610	13610	0
104	20231219	174200	533330090	13610	13610	13610	13610	0
105	20231219	174100	533330090	13610	13610	13610	13610	0
106	20231219	174000	533330090	13610	13610	13610	13610	0
107	20231219	173900	533330090	13610	13610	13610	13610	0
108	20231219	173800	533330090	13610	13610	13610	13610	0
109	20231219	173700	533330090	13610	13610	13610	13610	0
110	20231219	173600	533330090	13610	13610	13610	13610	0
111	20231219	173500	533330090	13610	13610	13610	13610	0
112	20231219	173400	533330090	13610	13610	13610	13610	0
113	20231219	173300	533330090	13610	13610	13610	13610	0
114	20231219	173200	533330090	13610	13610	13610	13610	0
115	20231219	173100	533330090	13610	13610	13610	13610	0
116	20231219	173000	533330090	13610	13610	13610	13610	0
117	20231219	172900	533330090	13610	13610	13610	13610	0
118	20231219	172800	533330090	13610	13610	13610	13610	0
119	20231219	172700	533330090	13610	13610	13610	13610	0
120	20231219	172600	533330090	13610	13610	13610	13610	0
121	20231219	172500	533330090	13610	13610	13610	13610	0
122	20231219	172400	533330090	13610	13610	13610	13610	1360
123	20231219	172300	533330090	13610	13610	13610	13610	0
124	20231219	172200	533330090	13610	13610	13610	13610	0
125	20231219	172100	533330090	13610	13610	13610	13610	0
126	20231219	172000	533330090	13610	13610	13610	13610	0
127	20231219	171900	533330090	13610	13610	13610	13610	0
128	20231219	171800	533330090	13610	13610	13610	13610	0
129	20231219	171700	533330090	13610	13610	13610	13610	0
130	20231219	171600	533330090	13610	13610	13610	13610	0
131	20231219	171500	533330090	13610	13610	13610	13610	0
132	20231219	171400	533330090	13610	13610	13610	13610	0
133	20231219	171300	533330090	13610	13610	13610	13610	0
134	20231219	171200	533330090	13610	13610	13610	13610	0
135	20231219	171100	533330090	13610	13610	13610	13610	0
136	20231219	171000	533330090	13610	13610	13610	13610	0
137	20231219	170900	533330090	13610	13610	13610	13610	0
138	20231219	170800	533330090	13610	13610	13610	13610	0
139	20231219	170700	533330090	13610	13610	13610	13610	0
140	20231219	170600	533330090	13610	13610	13610	13610	0
141	20231219	170500	533330090	13610	13610	13610	13610	0
142	20231219	170400	533330090	13610	13610	13610	13610	0
143	20231219	170300	533330090	13610	13610	13610	13610	0
144	20231219	170200	533330090	13610	13610	13610	13610	0
145	20231219	170100	533330090	13610	13610	13610	13610	0
146	20231219	170000	533330090	13610	13610	13610	13610	0
147	20231219	165900	533330090	13610	13610	13610	13610	0
148	20231219	165800	533330090	13610	13610	13610	13610	0
149	20231219	165700	533330090	13610	13610	13610	13610	0
150	20231219	165600	533330090	13610	13610	13610	13610	0
151	20231219	165500	533330090	13610	13610	13610	13610	0
152	20231219	165400	533330090	13610	13610	13610	13610	1360
153	20231219	165300	533330090	13610	13610	13610	13610	0
154	20231219	165200	533330090	13610	13610	13610	13610	0
155	20231219	165100	533330090	13610	13610	13610	13610	0
156	20231219	165000	533330090	13610	13610	13610	13610	0
157	20231219	164900	533330090	13610	13610	13610	13610	0
158	20231219	164800	533330090	13610	13610	13610	13610	0
159	20231219	164700	533330090	13610	13610	13610	13610	0
160	20231219	164600	533330090	13610	13610	13610	13610	0
161	20231219	164500	533330090	13610	13610	13610	13610	0
162	20231219	164400	533330090	13610	13610	13610	13610	0
163	20231219	164300	533330090	13610	13610	13610	13610	0
164	20231219	164200	533330090	13610	13610	13610	13610	0
165	20231219	164100	533330090	13610	13610	13610	13610	0
166	20231219	164000	533330090	13610	13610	13610	13610	0
167	20231219	163900	533330090	13610	13610	13610	13610	0
168	20231219	163800	533330090	13610	13610	13610	13610	0
169	20231219	163700	533330090	13610	13610	13610	13610	0
170	20231219	163600	533330090	13610	13610	13610	13610	0
171	20231219	163500	533330090	13610	13610	13610	13610	0
172	20231219	163400	533330090	13610	13610	13610	13610	0
173	20231219	163300	533330090	13610	13610	13610	13610	0
174	20231219	163200	533330090	13610	13610	13610	13610	0
175	20231219	163100	533330090	13610	13610	13610	13610	0
176	20231219	163000	533330090	13610	13610	13610	13610	0
177	20231219	162900	533330090	13610	13610	13610	13610	0
178	20231219	162800	533330090	13610	13610	13610	13610	0
179	20231219	162700	533330090	13610	13610	13610	13610	0
180	20231219	162600	533330090	13610	13610	13610	13610	0
181	20231219	162500	533330090	13610	13610	13610	13610	0
182	20231219	162400	533330090	13610	13610	13610	13610	1360
183	20231219	162300	533330090	13610	13610	13610	13610	0
184	20231219	162200	533330090	13610	13610	13610	13610	0
185	20231219	162100	533330090	13610	13610	13610	13610	0
186	20231219	162000	533330090	13610	13610	13610	13610	0
187	20231219	161900	533330090	13610	13610	13610	13610	0
188	20231219	161800	533330090	13610	13610	13610	13610	0
189	20231219	161700	533330090	13610	13610	13610	13610	0
190	20231219	161600	533330090	13610	13610	13610	13610	0
191	20231219	161500	533330090	13610	13610	13610	13610	0
192	20231219	161400	533330090	13610	13610	13610	13610	0
193	20231219	161300	533330090	13610	13610	13610	13610	0
194	20231219	161200	533330090	13610	13610	13610	13610	0
195	20231219	161100	533330090	13610	13610	13610	13610	0
196	20231219	161000	533330090	13610	13610	13610	13610	0
197	20231219	160900	533330090	13610	13610	13610	13610	0
198	20231219	160800	533330090	13610	13610	13610	13610	0
199	20231219	160700	533330090	13610	13610	13610	13610	0
200	20231219	160600	533330090	13610	13610	13610	13610	0
201	20231219	160500	533330090	13610	13610	13610	13610	0
202	20231219	160400	533330090	13610	13610	13610	13610	0
203	20231219	160300	533330090	13610	13610	13610	13610	0
204	20231219	160200	533330090	13610	13610	13610	13610	0
205	20231219	160100	533330090	13610	13610	13610	13610	0
206	20231219	160000	533330090	13610	13610	13610	13610	0
207	20231219	155900	533330090	13610	13610	13610	13610	0
208	20231219	155800	533330090	13610	13610	13610	13610	0
209	20231219	155700	533330090	13610	13610	13610	13610	0
210	20231219	155600	533330090	13610	13610	13610	13610	0
211	20231219	155500	533330090	13610	13610	13610	13610	0
212	20231219	155400	533330090	13610	13610	13610	13610	1360
213	20231219	155300	533330090	13610	13610	13610	13610	0
214	20231219	155200	533330090	13610	13610	13610	13610	0
215	20231219	155100	533330090	13610	13610	13610	13610	0
216	20231219	155000	533330090	13610	13610	13610	13610	0
217	20231219	154900	533330090	13610	13610	13610	13610	0
218	20231219	154800	533330090	13610	13610	13610	13610	0
219	20231219	154700	533330090	13610	13610	13610	13610	0
220	20231219	154600	533330090	13610	13610	13610	13610	0
221	20231219	154500	533330090	13610	13610	13610	13610	0
222	20231219	154400	533330090	13610	13610	13610	13610	0
223	20231219	154300	533330090	13610	13610	13610	13610	0
224	20231219	154200	533330090	13610	13610	13610	13610	0
225	20231219	154100	533330090	13610	13610	13610	13610	0
226	20231219	154000	533330090	13610	13610	13610	13610	0
227	20231219	153900	533330090	13610	13610	13610	13610	0
228	20231219	153800	533330090	13610	13610	13610	13610	0
229	20231219	153700	533330090	13610	13610	13610	13610	0
230	20231219	153600	533330090	13610	13610	13610	13610	0
231	20231219	153500	533330090	13610	13610	13610	13610	0
232	20231219	153400	533330090	13610	13610	13610	13610	0
233	20231219	153300	533330090	13610	13610	13610	13610	0
234	20231219	153200	533330090	13610	13610	13610	13610	0
235	20231219	153100	533330090	13610	13610	13610	13610	0
236	20231219	153000	533330090	13610	13610	13610	13610	1360
237	20231219	152900	514820490	13620	13620	13620	13620	0
238	20231219	152800	514820490	13620	13620	13620	13620	0
239	20231219	152700	514820490	13620	13620	13620	13620	0
240	20231219	152600	514820490	13620	13620	13620	13620	0
241	20231219	152500	514820490	13620	13620	13620	13620	0
242	20231219	152400	514820490	13620	13620	13620	13620	0
243	20231219	152300	514820490	13620	13620	13620	13620	0
244	20231219	152200	514820490	13620	13620	13620	13620	0
245	20231219	152100	514820490	13620	13620	13620	13620	0
246	20231219	152000	514820490	13620	13620	13620	13620	0
247	20231219	151900	514820490	13620	13620	13620	13620	22
248	20231219	151800	514520850	13610	13620	13620	13610	1165
249	20231219	151700	498660770	13620	13650	13650	13620	170
250	20231219	151600	496345190	13650	13620	13650	13620	702
251	20231219	151500	486783890	13620	13670	13670	13620	401
252	20231219	151400	481314600	13670	13670	13670	13670	170
253	20231219	151300	478990700	13680	13680	13680	13680	17
254	20231219	151200	478758140	13680	13680	13680	13680	0
255	20231219	151100	478758140	13680	13680	13680	13680	11
256	20231219	151000	478607660	13680	13680	13680	13680	0
257	20231219	150900	478607660	13680	13670	13680	13670	302
258	20231219	150800	474476310	13670	13670	13670	13670	0
259	20231219	150700	474476310	13670	13670	13670	13670	4
260	20231219	150600	474421630	13670	13670	13670	13670	669
261	20231219	150500	465276400	13670	13670	13670	13670	3
262	20231219	150400	465235390	13660	13660	13660	13660	257
263	20231219	150300	461724770	13660	13650	13660	13650	259
264	20231219	150200	458189410	13650	13640	13650	13640	203
265	20231219	150100	455419490	13640	13640	13640	13640	2
266	20231219	150000	455392210	13640	13640	13640	13640	13
267	20231219	145900	455214890	13630	13630	13630	13630	0
268	20231219	145800	455214890	13630	13630	13630	13630	0
269	20231219	145700	455214890	13630	13640	13640	13630	509
270	20231219	145600	448277130	13630	13630	13630	13630	10
271	20231219	145500	448140830	13640	13640	13640	13640	18
272	20231219	145400	447895310	13640	13650	13650	13640	24
273	20231219	145300	447567880	13650	13650	13650	13650	75
274	20231219	145200	446544130	13650	13650	13650	13650	0
275	20231219	145100	446544130	13650	13640	13650	13640	86
276	20231219	145000	445370360	13650	13650	13650	13650	0
277	20231219	144900	445370360	13650	13650	13650	13650	21
278	20231219	144800	445083710	13640	13640	13640	13640	107
279	20231219	144700	443624230	13630	13630	13630	13630	28
280	20231219	144600	443242590	13640	13640	13640	13640	0
281	20231219	144500	443242590	13640	13640	13640	13640	15
282	20231219	144400	443037990	13640	13640	13640	13640	9
283	20231219	144300	442915230	13640	13640	13640	13640	2
284	20231219	144200	442887950	13640	13640	13640	13640	0
285	20231219	144100	442887950	13640	13640	13640	13640	284
286	20231219	144000	439014190	13640	13640	13640	13640	0
287	20231219	143900	439014190	13640	13640	13640	13640	100
288	20231219	143800	437650190	13650	13650	13650	13650	101
289	20231219	143700	436271540	13670	13670	13670	13670	711
290	20231219	143600	426552170	13670	13670	13670	13670	0
291	20231219	143500	426552170	13670	13670	13670	13670	7
292	20231219	143400	426456480	13650	13650	13650	13650	0
293	20231219	143300	426456480	13650	13650	13650	13650	0
294	20231219	143200	426456480	13650	13650	13650	13650	30
295	20231219	143100	426046980	13670	13670	13670	13670	0
296	20231219	143000	426046980	13670	13660	13670	13660	372
297	20231219	142900	420961890	13660	13660	13660	13660	0
298	20231219	142800	420961890	13660	13650	13660	13650	240
299	20231219	142700	417683780	13650	13650	13650	13650	0
300	20231219	142600	417683780	13650	13650	13650	13650	0
301	20231219	142500	417683780	13650	13650	13650	13650	3
302	20231219	142400	417642830	13640	13650	13650	13640	7
303	20231219	142300	417547300	13620	13660	13660	13620	2522
304	20231219	142200	383160600	13660	13660	13660	13660	0
305	20231219	142100	383160600	13660	13660	13660	13660	27
306	20231219	142000	382791780	13660	13660	13660	13660	0
307	20231219	141900	382791780	13660	13660	13660	13660	0
308	20231219	141800	382791780	13660	13650	13660	13650	12
309	20231219	141700	382627890	13660	13650	13660	13650	24
310	20231219	141600	382300080	13650	13650	13650	13650	0
311	20231219	141500	382300080	13650	13650	13650	13650	1
312	20231219	141400	382286430	13650	13650	13650	13650	0
313	20231219	141300	382286430	13650	13650	13650	13650	0
314	20231219	141200	382286430	13650	13650	13650	13650	6
315	20231219	141100	382204530	13650	13650	13650	13650	3
316	20231219	141000	382163580	13660	13660	13660	13660	0
317	20231219	140900	382163580	13660	13660	13660	13660	0
318	20231219	140800	382163580	13660	13660	13660	13660	56
319	20231219	140700	381398620	13670	13670	13670	13670	10
320	20231219	140600	381261920	13670	13670	13670	13670	0
321	20231219	140500	381261920	13670	13670	13670	13670	11
322	20231219	140400	381111550	13670	13670	13670	13670	0
323	20231219	140300	381111550	13670	13670	13670	13670	0
324	20231219	140200	381111550	13670	13670	13670	13670	5
325	20231219	140100	381043200	13660	13660	13660	13660	0
326	20231219	140000	381043200	13660	13660	13660	13660	1
327	20231219	135900	381029540	13660	13660	13660	13660	0
328	20231219	135800	381029540	13660	13660	13660	13660	140
329	20231219	135700	379117140	13660	13660	13660	13660	0
330	20231219	135600	379117140	13660	13660	13660	13660	1
331	20231219	135500	379103480	13670	13660	13670	13660	624
332	20231219	135400	370578630	13670	13670	13670	13670	0
333	20231219	135300	370578630	13670	13670	13670	13670	0
334	20231219	135200	370578630	13670	13670	13670	13670	0
335	20231219	135100	370578630	13670	13670	13670	13670	1
336	20231219	135000	370564960	13660	13660	13660	13660	3
337	20231219	134900	370523980	13670	13670	13670	13670	4
338	20231219	134800	370469300	13670	13660	13670	13660	4
339	20231219	134700	370414630	13670	13670	13670	13670	0
340	20231219	134600	370414630	13670	13660	13670	13660	7
341	20231219	134500	370318960	13650	13650	13650	13650	0
342	20231219	134400	370318960	13650	13650	13650	13650	0
343	20231219	134300	370318960	13650	13660	13660	13650	332
344	20231219	134200	365784530	13660	13660	13660	13660	0
345	20231219	134100	365784530	13660	13660	13660	13660	13
346	20231219	134000	365606950	13660	13660	13660	13660	0
347	20231219	133900	365606950	13660	13660	13660	13660	0
348	20231219	133800	365606950	13660	13660	13660	13660	0
349	20231219	133700	365606950	13660	13660	13660	13660	0
350	20231219	133600	365606950	13660	13670	13670	13660	21
351	20231219	133500	365319980	13660	13660	13660	13660	3
352	20231219	133400	365279000	13670	13670	13670	13670	4
353	20231219	133300	365224320	13670	13670	13670	13670	5
354	20231219	133200	365155970	13670	13670	13670	13670	1
355	20231219	133100	365142300	13670	13660	13670	13660	4
356	20231219	133000	365087650	13670	13670	13670	13670	0
357	20231219	132900	365087650	13670	13670	13670	13670	6
358	20231219	132800	365005630	13670	13670	13670	13670	1
359	20231219	132700	364991960	13670	13680	13680	13670	79
360	20231219	132600	363912020	13680	13680	13680	13680	10
361	20231219	132500	363775220	13680	13680	13680	13680	10
362	20231219	132400	363638420	13680	13680	13680	13680	0
363	20231219	132300	363638420	13680	13680	13680	13680	0
364	20231219	132200	363638420	13680	13680	13680	13680	1
365	20231219	132100	363624740	13680	13680	13680	13680	501
366	20231219	132000	356771060	13680	13680	13680	13680	30
367	20231219	131900	356360660	13680	13680	13680	13680	1
368	20231219	131800	356346980	13680	13680	13680	13680	0
369	20231219	131700	356346980	13680	13680	13680	13680	0
370	20231219	131600	356346980	13680	13680	13680	13680	1
371	20231219	131500	356333300	13670	13670	13670	13670	0
372	20231219	131400	356333300	13670	13670	13670	13670	0
373	20231219	131300	356333300	13670	13670	13670	13670	0
374	20231219	131200	356333300	13670	13670	13670	13670	0
375	20231219	131100	356333300	13670	13680	13680	13670	38
376	20231219	131000	355813830	13680	13680	13680	13680	10
377	20231219	130900	355677030	13670	13670	13670	13670	43
378	20231219	130800	355089220	13670	13660	13670	13660	66
379	20231219	130700	354187610	13650	13650	13650	13650	0
380	20231219	130600	354187610	13650	13650	13650	13650	0
381	20231219	130500	354187610	13650	13650	13650	13650	702
382	20231219	130400	344605310	13660	13660	13660	13660	21
383	20231219	130300	344318450	13660	13660	13660	13660	0
384	20231219	130200	344318450	13660	13660	13660	13660	0
385	20231219	130100	344318450	13660	13660	13660	13660	20
386	20231219	130000	344045250	13660	13660	13660	13660	5
387	20231219	125900	343976950	13660	13660	13660	13660	11
388	20231219	125800	343826690	13660	13660	13660	13660	0
389	20231219	125700	343826690	13660	13660	13660	13660	11
390	20231219	125600	343676430	13660	13660	13660	13660	11
391	20231219	125500	343526170	13660	13660	13660	13660	33
392	20231219	125400	343075390	13650	13670	13670	13650	1308
393	20231219	125300	325219590	13670	13670	13670	13670	3
394	20231219	125200	325178580	13660	13660	13660	13660	0
395	20231219	125100	325178580	13660	13660	13660	13660	0
396	20231219	125000	325178580	13660	13660	13660	13660	2
397	20231219	124900	325151260	13660	13660	13660	13660	0
398	20231219	124800	325151260	13660	13660	13660	13660	7
399	20231219	124700	325055640	13670	13670	13670	13670	0
400	20231219	124600	325055640	13670	13670	13670	13670	1
401	20231219	124500	325041970	13670	13670	13670	13670	0
402	20231219	124400	325041970	13670	13670	13670	13670	20
403	20231219	124300	324768570	13670	13670	13670	13670	0
404	20231219	124200	324768570	13670	13670	13670	13670	23
405	20231219	124100	324454160	13670	13670	13670	13670	1
406	20231219	124000	324440490	13690	13690	13690	13690	0
407	20231219	123900	324440490	13690	13690	13690	13690	1
408	20231219	123800	324426800	13690	13680	13690	13680	8
409	20231219	123700	324317350	13660	13660	13660	13660	0
410	20231219	123600	324317350	13660	13660	13660	13660	0
411	20231219	123500	324317350	13660	13660	13660	13660	0
412	20231219	123400	324317350	13660	13660	13660	13660	0
413	20231219	123300	324317350	13660	13660	13660	13660	27
414	20231219	123200	323948530	13670	13670	13670	13670	500
415	20231219	123100	317113530	13670	13680	13680	13670	214
416	20231219	123000	314186400	13680	13680	13680	13680	2
417	20231219	122900	314159040	13690	13690	13690	13690	8
418	20231219	122800	314049520	13680	13680	13680	13680	1
419	20231219	122700	314035840	13680	13680	13680	13680	0
420	20231219	122600	314035840	13680	13680	13680	13680	0
421	20231219	122500	314035840	13680	13680	13680	13680	20
422	20231219	122400	313762240	13680	13680	13680	13680	5
423	20231219	122300	313693840	13660	13660	13660	13660	200
424	20231219	122200	310961840	13660	13660	13660	13660	0
425	20231219	122100	310961840	13660	13660	13660	13660	100
426	20231219	122000	309595840	13660	13660	13660	13660	638
427	20231219	121900	300880760	13670	13670	13670	13670	0
428	20231219	121800	300880760	13670	13670	13670	13670	43
429	20231219	121700	300292950	13670	13670	13670	13670	0
430	20231219	121600	300292950	13670	13670	13670	13670	4
431	20231219	121500	300238270	13690	13670	13690	13670	2
432	20231219	121400	300210910	13670	13670	13670	13670	1
433	20231219	121300	300197240	13670	13670	13670	13670	2
434	20231219	121200	300169900	13690	13690	13690	13690	0
435	20231219	121100	300169900	13690	13690	13690	13690	5
436	20231219	121000	300101450	13690	13670	13690	13670	4
437	20231219	120900	300046750	13670	13670	13670	13670	1
438	20231219	120800	300033080	13670	13670	13670	13670	0
439	20231219	120700	300033080	13670	13670	13670	13670	0
440	20231219	120600	300033080	13670	13680	13680	13670	379
441	20231219	120500	294852120	13680	13680	13680	13680	0
442	20231219	120400	294852120	13680	13680	13680	13680	1
443	20231219	120300	294838440	13690	13690	13690	13690	0
444	20231219	120200	294838440	13690	13690	13690	13690	8
445	20231219	120100	294728920	13680	13690	13690	13680	15
446	20231219	120000	294523600	13690	13690	13690	13690	20
447	20231219	115900	294249800	13690	13690	13690	13690	231
448	20231219	115800	291087410	13690	13690	13690	13690	0
449	20231219	115700	291087410	13690	13690	13690	13690	0
450	20231219	115600	291087410	13690	13690	13690	13690	20
451	20231219	115500	290813610	13690	13690	13690	13690	110
452	20231219	115400	289307710	13670	13670	13670	13670	0
453	20231219	115300	289307710	13670	13670	13670	13670	312
454	20231219	115200	285042670	13670	13670	13670	13670	0
455	20231219	115100	285042670	13670	13670	13670	13670	58
456	20231219	115000	284249810	13660	13660	13660	13660	0
457	20231219	114900	284249810	13660	13660	13660	13660	3
458	20231219	114800	284208830	13660	13660	13660	13660	0
459	20231219	114700	284208830	13660	13660	13660	13660	50
460	20231219	114600	283525830	13670	13670	13670	13670	10
461	20231219	114500	283389130	13660	13670	13670	13660	95
462	20231219	114400	282090510	13670	13670	13670	13670	0
463	20231219	114300	282090510	13670	13670	13670	13670	0
464	20231219	114200	282090510	13670	13670	13670	13670	0
465	20231219	114100	282090510	13670	13670	13680	13670	28
466	20231219	114000	281707700	13670	13670	13670	13670	3
467	20231219	113900	281666690	13670	13670	13670	13670	0
468	20231219	113800	281666690	13670	13670	13670	13670	0
469	20231219	113700	281666690	13670	13680	13680	13670	470
470	20231219	113600	275240870	13680	13680	13680	13680	0
471	20231219	113500	275240870	13680	13680	13680	13680	100
472	20231219	113400	273872870	13680	13680	13680	13680	30
473	20231219	113300	273462470	13680	13680	13680	13680	0
474	20231219	113200	273462470	13680	13680	13680	13680	3
475	20231219	113100	273421430	13690	13690	13690	13690	0
476	20231219	113000	273421430	13690	13690	13690	13690	0
477	20231219	112900	273421430	13690	13690	13690	13690	0
478	20231219	112800	273421430	13690	13690	13690	13690	9
479	20231219	112700	273298220	13690	13690	13690	13690	0
480	20231219	112600	273298220	13690	13690	13690	13690	0
481	20231219	112500	273298220	13690	13690	13690	13690	41
482	20231219	112400	272736930	13690	13690	13690	13690	0
483	20231219	112300	272736930	13690	13690	13690	13690	0
484	20231219	112200	272736930	13690	13690	13690	13690	0
485	20231219	112100	272736930	13690	13690	13690	13690	0
486	20231219	112000	272736930	13690	13680	13690	13680	5
487	20231219	111900	272668510	13680	13680	13680	13680	50
488	20231219	111800	271984510	13680	13670	13680	13670	181
489	20231219	111700	269508460	13680	13680	13680	13680	0
490	20231219	111600	269508460	13680	13680	13680	13680	27
491	20231219	111500	269139100	13680	13680	13680	13680	1
492	20231219	111400	269125420	13670	13670	13670	13670	3
493	20231219	111300	269084410	13680	13680	13680	13680	12
494	20231219	111200	268920250	13680	13680	13680	13680	2
495	20231219	111100	268892890	13680	13670	13680	13670	13
496	20231219	111000	268715080	13680	13680	13680	13680	18
497	20231219	110900	268468840	13670	13670	13670	13670	388
498	20231219	110800	263164880	13680	13680	13680	13680	20
499	20231219	110700	262891280	13680	13680	13680	13680	0
500	20231219	110600	262891280	13680	13670	13680	13670	20
501	20231219	110500	262617800	13680	13680	13680	13680	0
502	20231219	110400	262617800	13680	13680	13680	13680	20
503	20231219	110300	262344200	13680	13680	13680	13680	0
504	20231219	110200	262344200	13680	13680	13680	13680	0
505	20231219	110100	262344200	13680	13680	13680	13680	3
506	20231219	110000	262303160	13680	13680	13680	13680	0
507	20231219	105900	262303160	13680	13680	13680	13680	0
508	20231219	105800	262303160	13680	13680	13680	13680	38
509	20231219	105700	261783320	13700	13700	13700	13700	0
510	20231219	105600	261783320	13700	13700	13700	13700	45
511	20231219	105500	261166820	13700	13700	13700	13700	510
512	20231219	105400	254179820	13700	13700	13700	13700	0
513	20231219	105300	254179820	13700	13700	13700	13700	65
514	20231219	105200	253289320	13700	13700	13700	13700	211
515	20231219	105100	250398620	13700	13700	13700	13700	27
516	20231219	105000	250028720	13700	13700	13700	13700	3
517	20231219	104900	249987620	13700	13740	13740	13700	49
518	20231219	104800	249315680	13740	13740	13740	13740	50
519	20231219	104700	248628680	13740	13740	13740	13740	0
520	20231219	104600	248628680	13740	13740	13740	13740	0
521	20231219	104500	248628680	13740	13740	13740	13740	1
522	20231219	104400	248614940	13720	13740	13740	13720	4
523	20231219	104300	248560040	13720	13720	13720	13720	0
524	20231219	104200	248560040	13720	13720	13720	13720	1
525	20231219	104100	248546320	13720	13720	13720	13720	0
526	20231219	104000	248546320	13720	13720	13720	13720	1
527	20231219	103900	248532600	13710	13700	13710	13700	159
528	20231219	103800	246353120	13690	13670	13690	13670	199
529	20231219	103700	243629390	13680	13680	13680	13680	150
530	20231219	103600	241577390	13680	13680	13680	13680	98
531	20231219	103500	240236750	13680	13680	13680	13680	3
532	20231219	103400	240195710	13690	13690	13690	13690	10
533	20231219	103300	240058810	13670	13670	13670	13670	0
534	20231219	103200	240058810	13670	13670	13670	13670	4
535	20231219	103100	240004130	13690	13690	13690	13690	10
536	20231219	103000	239867230	13690	13690	13690	13690	0
537	20231219	102900	239867230	13690	13690	13690	13690	50
538	20231219	102800	239182730	13690	13690	13690	13690	0
539	20231219	102700	239182730	13690	13690	13690	13690	10
540	20231219	102600	239045830	13690	13690	13690	13690	381
541	20231219	102500	233829940	13690	13690	13690	13690	0
542	20231219	102400	233829940	13690	13690	13690	13690	0
543	20231219	102300	233829940	13690	13690	13690	13690	2
544	20231219	102200	233802560	13680	13680	13680	13680	0
545	20231219	102100	233802560	13680	13660	13680	13660	59
546	20231219	102000	232996590	13660	13660	13660	13660	4
547	20231219	101900	232941950	13680	13680	13680	13680	0
548	20231219	101800	232941950	13680	13670	13680	13670	2
549	20231219	101700	232914600	13680	13680	13680	13680	10
550	20231219	101600	232777800	13680	13680	13680	13680	259
551	20231219	101500	229234680	13680	13680	13680	13680	3
552	20231219	101400	229193640	13690	13690	13690	13690	36
553	20231219	101300	228700800	13690	13690	13690	13690	77
554	20231219	101200	227646670	13690	13690	13690	13690	0
555	20231219	101100	227646670	13690	13700	13700	13690	6
556	20231219	101000	227564520	13700	13700	13700	13700	1
557	20231219	100900	227550820	13700	13700	13700	13700	0
558	20231219	100800	227550820	13700	13700	13700	13700	1
559	20231219	100700	227537120	13680	13690	13690	13680	300
560	20231219	100600	223432530	13690	13700	13700	13690	113
561	20231219	100500	221884460	13700	13700	13700	13700	3
562	20231219	100400	221843360	13690	13690	13690	13690	56
563	20231219	100300	221076720	13690	13690	13690	13690	4
564	20231219	100200	221021960	13700	13700	13700	13700	0
565	20231219	100100	221021960	13700	13680	13700	13680	111
566	20231219	100000	219501280	13700	13700	13700	13700	1
567	20231219	095900	219487580	13700	13700	13700	13700	11
568	20231219	095800	219336880	13700	13700	13700	13700	5
569	20231219	095700	219268380	13700	13690	13700	13680	949
570	20231219	095600	206269310	13680	13680	13690	13680	10
571	20231219	095500	206132460	13660	13670	13670	13660	343
572	20231219	095400	201445690	13700	13700	13700	13700	1
573	20231219	095300	201431990	13670	13670	13670	13670	0
574	20231219	095200	201431990	13670	13700	13700	13670	76
575	20231219	095100	200393040	13700	13700	13700	13700	1
576	20231219	095000	200379340	13700	13700	13700	13700	41
577	20231219	094900	199817640	13770	13770	13770	13770	0
578	20231219	094800	199817640	13770	13770	13770	13770	119
579	20231219	094700	198179010	13770	13760	13770	13680	158
580	20231219	094600	196007910	13760	13760	13760	13680	83
581	20231219	094500	194872310	13770	13770	13770	13770	0
582	20231219	094400	194872310	13770	13770	13770	13770	0
583	20231219	094300	194872310	13770	13770	13770	13770	4
584	20231219	094200	194817230	13760	13700	13760	13700	401
585	20231219	094100	189317470	13700	13700	13700	13700	3
586	20231219	094000	189276370	13770	13770	13770	13770	39
587	20231219	093900	188739340	13770	13770	13770	13760	16
588	20231219	093800	188519050	13770	13680	13770	13680	31
589	20231219	093700	188094880	13770	13650	13770	13650	2283
590	20231219	093600	156858140	13660	13670	13670	13660	10
591	20231219	093500	156721480	13670	13680	13680	13670	501
592	20231219	093400	149867810	13590	13710	13710	13590	100
593	20231219	093300	148506890	13710	13660	13710	13630	229
594	20231219	093200	145380250	13660	13650	13660	13650	104
595	20231219	093100	143960640	13650	13650	13650	13650	991
596	20231219	093000	130433490	13630	13580	13630	13580	1949
597	20231219	092900	103931630	13610	13610	13610	13610	1
598	20231219	092800	103918020	13580	13610	13610	13580	65
599	20231219	092700	103035260	13610	13590	13610	13590	27
600	20231219	092600	102668170	13590	13590	13590	13580	305
601	20231219	092500	98526120	13580	13590	13590	13580	534
602	20231219	092400	91273090	13590	13590	13590	13590	268
603	20231219	092300	87630970	13590	13610	13610	13590	4
604	20231219	092200	87576590	13610	13600	13610	13600	44
605	20231219	092100	86978180	13600	13620	13620	13600	12
606	20231219	092000	86814880	13590	13590	13590	13590	17
607	20231219	091900	86583850	13590	13590	13600	13590	689
608	20231219	091800	77220330	13600	13620	13620	13600	603
609	20231219	091700	69019420	13600	13630	13630	13600	2510
610	20231219	091600	34869910	13640	13650	13650	13640	25
611	20231219	091500	34528800	13640	13640	13640	13640	95
612	20231219	091400	33233000	13640	13710	13710	13640	329
613	20231219	091300	28738720	13680	13680	13680	13680	476
614	20231219	091200	22227040	13690	13700	13700	13690	140
615	20231219	091100	20310130	13700	13710	13730	13700	364
616	20231219	091000	15322650	13720	13780	13780	13720	147
617	20231219	090900	13304440	13780	13780	13780	13750	148
618	20231219	090800	11265310	13780	13780	13780	13780	50
619	20231219	090700	10576310	13780	13780	13780	13780	22
620	20231219	090600	10273150	13780	13780	13780	13780	23
621	20231219	090500	9956210	13780	13780	13780	13780	0
622	20231219	090400	9956210	13780	13780	13780	13780	0
623	20231219	090300	9956210	13780	13780	13780	13780	0
624	20231219	090200	9956210	13780	13750	13780	13750	87
625	20231219	090100	8759540	13680	13610	13680	13610	56
626	20231219	090000	7996960	13610	13600	13610	13600	588