KissMeData/114190/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201000	10377821640	18520	18520	18520	18520	208147
3	20231214	200900	10377821640	18520	18520	18520	18520	0
4	20231214	200800	10377821640	18520	18520	18520	18520	0
5	20231214	200700	10377821640	18520	18520	18520	18520	0
6	20231214	200600	10377821640	18520	18520	18520	18520	0
7	20231214	200500	10377821640	18520	18520	18520	18520	0
8	20231214	200400	10377821640	18520	18520	18520	18520	0
9	20231214	200300	10377821640	18520	18520	18520	18520	0
10	20231214	200200	10377821640	18520	18520	18520	18520	0
11	20231214	200100	10377821640	18520	18520	18520	18520	0
12	20231214	200000	10377821640	18520	18520	18520	18520	0
13	20231214	195900	10377821640	18520	18520	18520	18520	0
14	20231214	195800	10377821640	18520	18520	18520	18520	0
15	20231214	195700	10377821640	18520	18520	18520	18520	0
16	20231214	195600	10377821640	18520	18520	18520	18520	0
17	20231214	195500	10377821640	18520	18520	18520	18520	0
18	20231214	195400	10377821640	18520	18520	18520	18520	0
19	20231214	195300	10377821640	18520	18520	18520	18520	0
20	20231214	195200	10377821640	18520	18520	18520	18520	0
21	20231214	195100	10377821640	18520	18520	18520	18520	0
22	20231214	195000	10377821640	18520	18520	18520	18520	0
23	20231214	194900	10377821640	18520	18520	18520	18520	0
24	20231214	194800	10377821640	18520	18520	18520	18520	0
25	20231214	194700	10377821640	18520	18520	18520	18520	0
26	20231214	194600	10377821640	18520	18520	18520	18520	0
27	20231214	194500	10377821640	18520	18520	18520	18520	0
28	20231214	194400	10377821640	18520	18520	18520	18520	0
29	20231214	194300	10377821640	18520	18520	18520	18520	0
30	20231214	194200	10377821640	18520	18520	18520	18520	0
31	20231214	194100	10377821640	18520	18520	18520	18520	0
32	20231214	194000	10377821640	18520	18520	18520	18520	208147
33	20231214	193900	10377821640	18520	18520	18520	18520	0
34	20231214	193800	10377821640	18520	18520	18520	18520	0
35	20231214	193700	10377821640	18520	18520	18520	18520	0
36	20231214	193600	10377821640	18520	18520	18520	18520	0
37	20231214	193500	10377821640	18520	18520	18520	18520	0
38	20231214	193400	10377821640	18520	18520	18520	18520	0
39	20231214	193300	10377821640	18520	18520	18520	18520	0
40	20231214	193200	10377821640	18520	18520	18520	18520	0
41	20231214	193100	10377821640	18520	18520	18520	18520	0
42	20231214	193000	10377821640	18520	18520	18520	18520	0
43	20231214	192900	10377821640	18520	18520	18520	18520	0
44	20231214	192800	10377821640	18520	18520	18520	18520	0
45	20231214	192700	10377821640	18520	18520	18520	18520	0
46	20231214	192600	10377821640	18520	18520	18520	18520	0
47	20231214	192500	10377821640	18520	18520	18520	18520	0
48	20231214	192400	10377821640	18520	18520	18520	18520	0
49	20231214	192300	10377821640	18520	18520	18520	18520	0
50	20231214	192200	10377821640	18520	18520	18520	18520	0
51	20231214	192100	10377821640	18520	18520	18520	18520	0
52	20231214	192000	10377821640	18520	18520	18520	18520	0
53	20231214	191900	10377821640	18520	18520	18520	18520	0
54	20231214	191800	10377821640	18520	18520	18520	18520	0
55	20231214	191700	10377821640	18520	18520	18520	18520	0
56	20231214	191600	10377821640	18520	18520	18520	18520	0
57	20231214	191500	10377821640	18520	18520	18520	18520	0
58	20231214	191400	10377821640	18520	18520	18520	18520	0
59	20231214	191300	10377821640	18520	18520	18520	18520	0
60	20231214	191200	10377821640	18520	18520	18520	18520	0
61	20231214	191100	10377821640	18520	18520	18520	18520	0
62	20231214	191000	10377821640	18520	18520	18520	18520	208147
63	20231214	190900	10377821640	18520	18520	18520	18520	0
64	20231214	190800	10377821640	18520	18520	18520	18520	0
65	20231214	190700	10377821640	18520	18520	18520	18520	0
66	20231214	190600	10377821640	18520	18520	18520	18520	0
67	20231214	190500	10377821640	18520	18520	18520	18520	0
68	20231214	190400	10377821640	18520	18520	18520	18520	0
69	20231214	190300	10377821640	18520	18520	18520	18520	0
70	20231214	190200	10377821640	18520	18520	18520	18520	0
71	20231214	190100	10377821640	18520	18520	18520	18520	0
72	20231214	190000	10377821640	18520	18520	18520	18520	0
73	20231214	185900	10377821640	18520	18520	18520	18520	0
74	20231214	185800	10377821640	18520	18520	18520	18520	0
75	20231214	185700	10377821640	18520	18520	18520	18520	0
76	20231214	185600	10377821640	18520	18520	18520	18520	0
77	20231214	185500	10377821640	18520	18520	18520	18520	0
78	20231214	185400	10377821640	18520	18520	18520	18520	0
79	20231214	185300	10377821640	18520	18520	18520	18520	0
80	20231214	185200	10377821640	18520	18520	18520	18520	0
81	20231214	185100	10377821640	18520	18520	18520	18520	0
82	20231214	185000	10377821640	18520	18520	18520	18520	0
83	20231214	184900	10377821640	18520	18520	18520	18520	0
84	20231214	184800	10377821640	18520	18520	18520	18520	0
85	20231214	184700	10377821640	18520	18520	18520	18520	0
86	20231214	184600	10377821640	18520	18520	18520	18520	0
87	20231214	184500	10377821640	18520	18520	18520	18520	0
88	20231214	184400	10377821640	18520	18520	18520	18520	0
89	20231214	184300	10377821640	18520	18520	18520	18520	0
90	20231214	184200	10377821640	18520	18520	18520	18520	0
91	20231214	184100	10377821640	18520	18520	18520	18520	0
92	20231214	184000	10377821640	18520	18520	18520	18520	208147
93	20231214	183900	10377821640	18520	18520	18520	18520	0
94	20231214	183800	10377821640	18520	18520	18520	18520	0
95	20231214	183700	10377821640	18520	18520	18520	18520	0
96	20231214	183600	10377821640	18520	18520	18520	18520	0
97	20231214	183500	10377821640	18520	18520	18520	18520	0
98	20231214	183400	10377821640	18520	18520	18520	18520	0
99	20231214	183300	10377821640	18520	18520	18520	18520	0
100	20231214	183200	10377821640	18520	18520	18520	18520	0
101	20231214	183100	10377821640	18520	18520	18520	18520	0
102	20231214	183000	10377821640	18520	18520	18520	18520	0
103	20231214	182900	10377821640	18520	18520	18520	18520	0
104	20231214	182800	10377821640	18520	18520	18520	18520	0
105	20231214	182700	10377821640	18520	18520	18520	18520	0
106	20231214	182600	10377821640	18520	18520	18520	18520	0
107	20231214	182500	10377821640	18520	18520	18520	18520	0
108	20231214	182400	10377821640	18520	18520	18520	18520	0
109	20231214	182300	10377821640	18520	18520	18520	18520	0
110	20231214	182200	10377821640	18520	18520	18520	18520	0
111	20231214	182100	10377821640	18520	18520	18520	18520	0
112	20231214	182000	10377821640	18520	18520	18520	18520	0
113	20231214	181900	10377821640	18520	18520	18520	18520	0
114	20231214	181800	10377821640	18520	18520	18520	18520	0
115	20231214	181700	10377821640	18520	18520	18520	18520	0
116	20231214	181600	10377821640	18520	18520	18520	18520	0
117	20231214	181500	10377821640	18520	18520	18520	18520	0
118	20231214	181400	10377821640	18520	18520	18520	18520	0
119	20231214	181300	10377821640	18520	18520	18520	18520	0
120	20231214	181200	10377821640	18520	18520	18520	18520	0
121	20231214	181100	10377821640	18520	18520	18520	18520	0
122	20231214	181000	10377821640	18520	18520	18520	18520	208147
123	20231214	180900	10377821640	18520	18520	18520	18520	0
124	20231214	180800	10377821640	18520	18520	18520	18520	0
125	20231214	180700	10377821640	18520	18520	18520	18520	0
126	20231214	180600	10377821640	18520	18520	18520	18520	0
127	20231214	180500	10377821640	18520	18520	18520	18520	0
128	20231214	180400	10377821640	18520	18520	18520	18520	0
129	20231214	180300	10377821640	18520	18520	18520	18520	0
130	20231214	180200	10377821640	18520	18520	18520	18520	0
131	20231214	180100	10377821640	18520	18520	18520	18520	0
132	20231214	180000	10377821640	18520	18520	18520	18520	0
133	20231214	175900	10377821640	18520	18520	18520	18520	0
134	20231214	175800	10377821640	18520	18520	18520	18520	0
135	20231214	175700	10377821640	18520	18520	18520	18520	0
136	20231214	175600	10377821640	18520	18520	18520	18520	0
137	20231214	175500	10377821640	18520	18520	18520	18520	0
138	20231214	175400	10377821640	18520	18520	18520	18520	0
139	20231214	175300	10377821640	18520	18520	18520	18520	0
140	20231214	175200	10377821640	18520	18520	18520	18520	0
141	20231214	175100	10377821640	18520	18520	18520	18520	0
142	20231214	175000	10377821640	18520	18520	18520	18520	0
143	20231214	174900	10377821640	18520	18520	18520	18520	0
144	20231214	174800	10377821640	18520	18520	18520	18520	0
145	20231214	174700	10377821640	18520	18520	18520	18520	0
146	20231214	174600	10377821640	18520	18520	18520	18520	0
147	20231214	174500	10377821640	18520	18520	18520	18520	0
148	20231214	174400	10377821640	18520	18520	18520	18520	0
149	20231214	174300	10377821640	18520	18520	18520	18520	0
150	20231214	174200	10377821640	18520	18520	18520	18520	0
151	20231214	174100	10377821640	18520	18520	18520	18520	0
152	20231214	174000	10377821640	18520	18520	18520	18520	208147
153	20231214	173900	10377821640	18520	18520	18520	18520	0
154	20231214	173800	10377821640	18520	18520	18520	18520	0
155	20231214	173700	10377821640	18520	18520	18520	18520	0
156	20231214	173600	10377821640	18520	18520	18520	18520	0
157	20231214	173500	10377821640	18520	18520	18520	18520	0
158	20231214	173400	10377821640	18520	18520	18520	18520	0
159	20231214	173300	10377821640	18520	18520	18520	18520	0
160	20231214	173200	10377821640	18520	18520	18520	18520	0
161	20231214	173100	10377821640	18520	18520	18520	18520	0
162	20231214	173000	10377821640	18520	18520	18520	18520	0
163	20231214	172900	10377821640	18520	18520	18520	18520	0
164	20231214	172800	10377821640	18520	18520	18520	18520	0
165	20231214	172700	10377821640	18520	18520	18520	18520	0
166	20231214	172600	10377821640	18520	18520	18520	18520	0
167	20231214	172500	10377821640	18520	18520	18520	18520	0
168	20231214	172400	10377821640	18520	18520	18520	18520	0
169	20231214	172300	10377821640	18520	18520	18520	18520	0
170	20231214	172200	10377821640	18520	18520	18520	18520	0
171	20231214	172100	10377821640	18520	18520	18520	18520	0
172	20231214	172000	10377821640	18520	18520	18520	18520	0
173	20231214	171900	10377821640	18520	18520	18520	18520	0
174	20231214	171800	10377821640	18520	18520	18520	18520	0
175	20231214	171700	10377821640	18520	18520	18520	18520	0
176	20231214	171600	10377821640	18520	18520	18520	18520	0
177	20231214	171500	10377821640	18520	18520	18520	18520	0
178	20231214	171400	10377821640	18520	18520	18520	18520	0
179	20231214	171300	10377821640	18520	18520	18520	18520	0
180	20231214	171200	10377821640	18520	18520	18520	18520	0
181	20231214	171100	10377821640	18520	18520	18520	18520	0
182	20231214	171000	10377821640	18520	18520	18520	18520	208147
183	20231214	170900	10377821640	18520	18520	18520	18520	0
184	20231214	170800	10377821640	18520	18520	18520	18520	0
185	20231214	170700	10377821640	18520	18520	18520	18520	0
186	20231214	170600	10377821640	18520	18520	18520	18520	0
187	20231214	170500	10377821640	18520	18520	18520	18520	0
188	20231214	170400	10377821640	18520	18520	18520	18520	0
189	20231214	170300	10377821640	18520	18520	18520	18520	0
190	20231214	170200	10377821640	18520	18520	18520	18520	0
191	20231214	170100	10377821640	18520	18520	18520	18520	0
192	20231214	170000	10377821640	18520	18520	18520	18520	0
193	20231214	165900	10377821640	18520	18520	18520	18520	0
194	20231214	165800	10377821640	18520	18520	18520	18520	0
195	20231214	165700	10377821640	18520	18520	18520	18520	0
196	20231214	165600	10377821640	18520	18520	18520	18520	0
197	20231214	165500	10377821640	18520	18520	18520	18520	0
198	20231214	165400	10377821640	18520	18520	18520	18520	0
199	20231214	165300	10377821640	18520	18520	18520	18520	0
200	20231214	165200	10377821640	18520	18520	18520	18520	0
201	20231214	165100	10377821640	18520	18520	18520	18520	0
202	20231214	165000	10377821640	18520	18520	18520	18520	0
203	20231214	164900	10377821640	18520	18520	18520	18520	0
204	20231214	164800	10377821640	18520	18520	18520	18520	0
205	20231214	164700	10377821640	18520	18520	18520	18520	0
206	20231214	164600	10377821640	18520	18520	18520	18520	0
207	20231214	164500	10377821640	18520	18520	18520	18520	0
208	20231214	164400	10377821640	18520	18520	18520	18520	0
209	20231214	164300	10377821640	18520	18520	18520	18520	0
210	20231214	164200	10377821640	18520	18520	18520	18520	0
211	20231214	164100	10377821640	18520	18520	18520	18520	0
212	20231214	164000	10377821640	18520	18520	18520	18520	208147
213	20231214	163900	10377821640	18520	18520	18520	18520	0
214	20231214	163800	10377821640	18520	18520	18520	18520	0
215	20231214	163700	10377821640	18520	18520	18520	18520	0
216	20231214	163600	10377821640	18520	18520	18520	18520	0
217	20231214	163500	10377821640	18520	18520	18520	18520	0
218	20231214	163400	10377821640	18520	18520	18520	18520	0
219	20231214	163300	10377821640	18520	18520	18520	18520	0
220	20231214	163200	10377821640	18520	18520	18520	18520	0
221	20231214	163100	10377821640	18520	18520	18520	18520	0
222	20231214	163000	10377821640	18520	18520	18520	18520	0
223	20231214	162900	10377821640	18520	18520	18520	18520	0
224	20231214	162800	10377821640	18520	18520	18520	18520	0
225	20231214	162700	10377821640	18520	18520	18520	18520	0
226	20231214	162600	10377821640	18520	18520	18520	18520	0
227	20231214	162500	10377821640	18520	18520	18520	18520	0
228	20231214	162400	10377821640	18520	18520	18520	18520	0
229	20231214	162300	10377821640	18520	18520	18520	18520	0
230	20231214	162200	10377821640	18520	18520	18520	18520	0
231	20231214	162100	10377821640	18520	18520	18520	18520	0
232	20231214	162000	10377821640	18520	18520	18520	18520	0
233	20231214	161900	10377821640	18520	18520	18520	18520	0
234	20231214	161800	10377821640	18520	18520	18520	18520	0
235	20231214	161700	10377821640	18520	18520	18520	18520	0
236	20231214	161600	10377821640	18520	18520	18520	18520	0
237	20231214	161500	10377821640	18520	18520	18520	18520	0
238	20231214	161400	10377821640	18520	18520	18520	18520	0
239	20231214	161300	10377821640	18520	18520	18520	18520	0
240	20231214	161200	10377821640	18520	18520	18520	18520	0
241	20231214	161100	10377821640	18520	18520	18520	18520	0
242	20231214	161000	10377821640	18520	18520	18520	18520	208147
243	20231214	160900	10377821640	18520	18520	18520	18520	0
244	20231214	160800	10377821640	18520	18520	18520	18520	0
245	20231214	160700	10377821640	18520	18520	18520	18520	0
246	20231214	160600	10377821640	18520	18520	18520	18520	0
247	20231214	160500	10377821640	18520	18520	18520	18520	0
248	20231214	160400	10377821640	18520	18520	18520	18520	0
249	20231214	160300	10377821640	18520	18520	18520	18520	0
250	20231214	160200	10377821640	18520	18520	18520	18520	0
251	20231214	160100	10377821640	18520	18520	18520	18520	0
252	20231214	160000	10377821640	18520	18520	18520	18520	0
253	20231214	155900	10377821640	18520	18520	18520	18520	0
254	20231214	155800	10377821640	18520	18520	18520	18520	0
255	20231214	155700	10377821640	18520	18520	18520	18520	0
256	20231214	155600	10377821640	18520	18520	18520	18520	0
257	20231214	155500	10377821640	18520	18520	18520	18520	0
258	20231214	155400	10377821640	18520	18520	18520	18520	0
259	20231214	155300	10377821640	18520	18520	18520	18520	0
260	20231214	155200	10377821640	18520	18520	18520	18520	0
261	20231214	155100	10377821640	18520	18520	18520	18520	0
262	20231214	155000	10377821640	18520	18520	18520	18520	0
263	20231214	154900	10377821640	18520	18520	18520	18520	0
264	20231214	154800	10377821640	18520	18520	18520	18520	0
265	20231214	154700	10377821640	18520	18520	18520	18520	0
266	20231214	154600	10377821640	18520	18520	18520	18520	0
267	20231214	154500	10377821640	18520	18520	18520	18520	0
268	20231214	154400	10377821640	18520	18520	18520	18520	0
269	20231214	154300	10377821640	18520	18520	18520	18520	0
270	20231214	154200	10377821640	18520	18520	18520	18520	0
271	20231214	154100	10377821640	18520	18520	18520	18520	0
272	20231214	154000	10377821640	18520	18520	18520	18520	208147
273	20231214	153900	10377821640	18520	18520	18520	18520	0
274	20231214	153800	10377821640	18520	18520	18520	18520	0
275	20231214	153700	10377821640	18520	18520	18520	18520	0
276	20231214	153600	10377821640	18520	18520	18520	18520	0
277	20231214	153500	10377821640	18520	18520	18520	18520	0
278	20231214	153400	10377821640	18520	18520	18520	18520	0
279	20231214	153300	10377821640	18520	18520	18520	18520	0
280	20231214	153200	10377821640	18520	18520	18520	18520	0
281	20231214	153100	10377821640	18520	18520	18520	18520	0
282	20231214	153000	10377821640	18520	18520	18520	18520	208147
283	20231214	152900	6522939200	18700	18700	18700	18700	0
284	20231214	152800	6522939200	18700	18700	18700	18700	0
285	20231214	152700	6522939200	18700	18700	18700	18700	0
286	20231214	152600	6522939200	18700	18700	18700	18700	0
287	20231214	152500	6522939200	18700	18700	18700	18700	0
288	20231214	152400	6522939200	18700	18700	18700	18700	0
289	20231214	152300	6522939200	18700	18700	18700	18700	0
290	20231214	152200	6522939200	18700	18700	18700	18700	0
291	20231214	152100	6522939200	18700	18700	18700	18700	0
292	20231214	152000	6522939200	18700	18700	18700	18700	0
293	20231214	151900	6522939200	18700	18690	18710	18690	1171
294	20231214	151800	6501040600	18690	18690	18700	18680	659
295	20231214	151700	6488726340	18690	18710	18710	18690	1504
296	20231214	151600	6460598940	18700	18720	18730	18700	2782
297	20231214	151500	6408529340	18710	18710	18730	18700	4428
298	20231214	151400	6325649790	18700	18650	18710	18650	2542
299	20231214	151300	6278123310	18650	18680	18700	18650	1618
300	20231214	151200	6247879310	18680	18710	18710	18680	2097
301	20231214	151100	6208663960	18700	18700	18710	18600	3060
302	20231214	151000	6151505400	18690	18660	18700	18660	4912
303	20231214	150900	6059750470	18650	18640	18660	18600	1896
304	20231214	150800	6024395300	18640	18650	18660	18640	1716
305	20231214	150700	5992390720	18650	18620	18660	18610	1629
306	20231214	150600	5962030580	18640	18640	18670	18640	1989
307	20231214	150500	5924915480	18640	18670	18680	18640	1830
308	20231214	150400	5890744660	18660	18660	18680	18660	1720
309	20231214	150300	5858630980	18660	18650	18670	18640	1131
310	20231214	150200	5837525460	18670	18660	18690	18650	1714
311	20231214	150100	5805519940	18660	18710	18710	18640	1960
312	20231214	150000	5768877550	18700	18700	18710	18630	2216
313	20231214	145900	5727437840	18700	18690	18700	18600	3408
314	20231214	145800	5663793700	18690	18690	18700	18610	1769
315	20231214	145700	5630757950	18650	18700	18710	18600	2742
316	20231214	145600	5579563450	18690	18660	18710	18650	2726
317	20231214	145500	5528656930	18650	18620	18680	18620	2238
318	20231214	145400	5486876770	18660	18740	18740	18660	1573
319	20231214	145300	5457433910	18750	18760	18770	18660	2891
320	20231214	145200	5403324310	18680	18650	18770	18600	10234
321	20231214	145100	5211767830	18650	18670	18670	18530	2663
322	20231214	145000	5162088830	18670	18590	18690	18500	2795
323	20231214	144900	5110072970	18620	18680	18680	18220	8795
324	20231214	144800	4947530720	18670	18650	18690	18530	3029
325	20231214	144700	4890980160	18640	18750	18750	18610	3090
326	20231214	144600	4833200320	18750	18770	18770	18730	2211
327	20231214	144500	4791727090	18770	18760	18780	18760	3806
328	20231214	144400	4720290290	18760	18770	18780	18760	3199
329	20231214	144300	4660233000	18760	18740	18780	18740	3062
330	20231214	144200	4602774160	18730	18770	18770	18700	2998
331	20231214	144100	4546587900	18770	18760	18780	18700	3622
332	20231214	144000	4478653290	18780	18770	18780	18690	5445
333	20231214	143900	4376532700	18700	18480	18790	18480	32807
334	20231214	143800	3768119650	18480	18440	18490	18270	8499
335	20231214	143700	3611282010	18440	18440	18450	18440	2119
336	20231214	143600	3572190150	18440	18450	18450	18430	2600
337	20231214	143500	3524233190	18450	18430	18450	18400	2422
338	20231214	143400	3479569840	18410	18440	18450	18400	2377
339	20231214	143300	3435749430	18440	18390	18450	18390	3613
340	20231214	143200	3369180740	18390	18400	18410	18360	2439
341	20231214	143100	3324300230	18400	18390	18410	18340	5705
342	20231214	143000	3219385310	18390	18280	18390	18280	3385
343	20231214	142900	3157308780	18280	18160	18290	18160	7031
344	20231214	142800	3029275840	18160	18120	18160	18090	3783
345	20231214	142700	2960640750	18120	18070	18120	18070	5057
346	20231214	142600	2869101500	18070	18040	18070	18040	912
347	20231214	142500	2852639120	18030	18020	18030	18010	537
348	20231214	142400	2842962470	18020	18010	18020	18010	518
349	20231214	142300	2833630070	18020	18020	18020	18010	308
350	20231214	142200	2828079950	18020	18010	18020	18010	382
351	20231214	142100	2821199490	18010	18020	18020	18010	431
352	20231214	142000	2813433180	17970	17990	18040	17830	785
353	20231214	141900	2799340750	18030	17990	18040	17990	697
354	20231214	141800	2786775510	17990	18030	18040	17980	511
355	20231214	141700	2777578870	18010	17970	18010	17970	758
356	20231214	141600	2763937410	17980	17970	17980	17970	518
357	20231214	141500	2754627580	17980	17970	17980	17830	1494
358	20231214	141400	2727888710	17980	17980	17980	17880	254
359	20231214	141300	2723323880	17870	17910	17980	17870	602
360	20231214	141200	2712544310	17910	18000	18000	17910	949
361	20231214	141100	2695542890	18000	17960	18000	17930	701
362	20231214	141000	2682949730	18000	18000	18000	18000	336
363	20231214	140900	2676901730	18000	17950	18000	17930	646
364	20231214	140800	2665311910	18000	18050	18050	17940	1355
365	20231214	140700	2640966460	18050	18040	18050	18010	424
366	20231214	140600	2633322450	18050	18030	18050	18020	510
367	20231214	140500	2624118380	18030	17980	18030	17980	582
368	20231214	140400	2613640610	17980	17980	17990	17980	200
369	20231214	140300	2610043460	17980	17980	18000	17980	534
370	20231214	140200	2600437700	17990	17990	17990	17980	88
371	20231214	140100	2598854630	17990	17990	17990	17990	132
372	20231214	140000	2596479950	17990	17990	17990	17990	141
373	20231214	135900	2593943360	17990	17990	17990	17950	331
374	20231214	135800	2587998080	17980	17970	17990	17960	279
375	20231214	135700	2582983830	17980	18010	18010	17980	509
376	20231214	135600	2573827010	18010	18030	18030	18000	589
377	20231214	135500	2563217770	18020	18070	18070	18020	380
378	20231214	135400	2556364110	18070	18080	18080	18040	437
379	20231214	135300	2548465210	18080	18090	18090	18030	252
380	20231214	135200	2543916450	18100	18020	18100	18020	439
381	20231214	135100	2535991740	18090	18100	18100	18010	567
382	20231214	135000	2525744090	18110	18110	18110	18100	425
383	20231214	134900	2518047390	18110	18090	18120	17990	666
384	20231214	134800	2506002870	18090	18110	18120	17950	2117
385	20231214	134700	2467718180	18110	17950	18110	17950	12608
386	20231214	134600	2240754810	17940	17940	17950	17920	1667
387	20231214	134500	2210849340	17930	17940	17940	17930	269
388	20231214	134400	2206023490	17940	17940	17940	17930	570
389	20231214	134300	2195797880	17930	17920	17940	17920	1542
390	20231214	134200	2168147280	17920	17900	17930	17900	844
391	20231214	134100	2153029260	17920	17920	17920	17920	114
392	20231214	134000	2150986380	17920	17890	17920	17890	2563
393	20231214	133900	2105107310	17890	17890	17900	17880	1013
394	20231214	133800	2086984890	17880	17860	17890	17860	1175
395	20231214	133700	2065976730	17870	17870	17870	17870	196
396	20231214	133600	2062474210	17870	17860	17870	17850	608
397	20231214	133500	2051612410	17850	17810	17850	17810	759
398	20231214	133400	2038073810	17810	17790	17810	17790	544
399	20231214	133300	2028390990	17780	17780	17780	17770	163
400	20231214	133200	2025493100	17780	17770	17780	17770	88
401	20231214	133100	2023928820	17780	17780	17780	17770	92
402	20231214	133000	2022293330	17780	17780	17780	17780	28
403	20231214	132900	2021795490	17780	17760	17780	17760	138
404	20231214	132800	2019343780	17760	17750	17760	17750	72
405	20231214	132700	2018065420	17750	17750	17750	17750	120
406	20231214	132600	2015935420	17740	17750	17750	17740	103
407	20231214	132500	2014107680	17740	17760	17770	17690	2119
408	20231214	132400	1976602070	17760	17760	17770	17760	73
409	20231214	132300	1975305330	17760	17760	17760	17760	59
410	20231214	132200	1974257490	17760	17760	17760	17760	78
411	20231214	132100	1972872210	17760	17760	17760	17760	115
412	20231214	132000	1970829810	17760	17750	17770	17750	113
413	20231214	131900	1968822510	17760	17760	17760	17760	99
414	20231214	131800	1967064270	17760	17750	17760	17750	103
415	20231214	131700	1965235710	17750	17750	17750	17750	67
416	20231214	131600	1964046460	17750	17760	17760	17750	73
417	20231214	131500	1962750240	17750	17760	17760	17750	95
418	20231214	131400	1961063430	17750	17750	17760	17750	78
419	20231214	131300	1959678820	17750	17740	17750	17740	47
420	20231214	131200	1958844680	17740	17740	17740	17740	50
421	20231214	131100	1957957680	17740	17730	17740	17730	122
422	20231214	131000	1955793910	17730	17730	17730	17730	68
423	20231214	130900	1954588270	17730	17720	17730	17710	139
424	20231214	130800	1952124960	17730	17730	17730	17730	251
425	20231214	130700	1947674730	17730	17720	17730	17720	67
426	20231214	130600	1946487400	17720	17700	17720	17700	515
427	20231214	130500	1937371300	17700	17700	17700	17650	137
428	20231214	130400	1934947620	17690	17690	17700	17690	214
429	20231214	130300	1931161790	17690	17670	17690	17670	60
430	20231214	130200	1930100850	17670	17670	17690	17670	134
431	20231214	130100	1927732100	17660	17670	17670	17660	148
432	20231214	130000	1925117340	17660	17670	17670	17660	118
433	20231214	125900	1923032570	17660	17670	17670	17660	26
434	20231214	125800	1922573210	17670	17670	17670	17660	101
435	20231214	125700	1920788600	17650	17670	17670	17650	125
436	20231214	125600	1918580580	17670	17670	17670	17670	10
437	20231214	125500	1918403880	17680	17690	17690	17670	229
438	20231214	125400	1914354250	17680	17680	17680	17670	216
439	20231214	125300	1910535750	17680	17670	17680	17670	91
440	20231214	125200	1908927360	17680	17680	17680	17670	49
441	20231214	125100	1908061050	17680	17690	17690	17680	296
442	20231214	125000	1902825140	17690	17690	17690	17680	102
443	20231214	124900	1901021040	17690	17700	17700	17690	75
444	20231214	124800	1899694130	17690	17690	17690	17690	164
445	20231214	124700	1896792970	17690	17680	17690	17670	514
446	20231214	124600	1887710050	17690	17690	17700	17690	66
447	20231214	124500	1886542240	17690	17690	17690	17680	77
448	20231214	124400	1885180400	17690	17690	17700	17690	97
449	20231214	124300	1883463840	17700	17700	17700	17700	59
450	20231214	124200	1882419540	17690	17690	17690	17690	180
451	20231214	124100	1879235340	17690	17680	17700	17680	58
452	20231214	124000	1878209400	17680	17690	17690	17680	328
453	20231214	123900	1872410080	17720	17700	17730	17680	109
454	20231214	123800	1870480170	17700	17700	17700	17700	60
455	20231214	123700	1869418170	17700	17690	17700	17690	177
456	20231214	123600	1866286720	17700	17690	17740	17670	96
457	20231214	123500	1864584930	17750	17750	17750	17750	32
458	20231214	123400	1864016930	17750	17730	17750	17680	343
459	20231214	123300	1857945780	17750	17750	17750	17750	62
460	20231214	123200	1856845280	17750	17750	17760	17750	91
461	20231214	123100	1855229960	17760	17750	17760	17720	67
462	20231214	123000	1854040300	17750	17750	17760	17750	68
463	20231214	122900	1852832930	17750	17760	17760	17750	78
464	20231214	122800	1851447690	17760	17760	17760	17760	18
465	20231214	122700	1851128010	17760	17720	17760	17710	266
466	20231214	122600	1846410710	17710	17750	17760	17710	214
467	20231214	122500	1842615180	17770	17790	17790	17770	89
468	20231214	122400	1841032400	17810	17820	17820	17800	56
469	20231214	122300	1840034790	17820	17820	17830	17810	309
470	20231214	122200	1834530130	17830	17880	17880	17830	135
471	20231214	122100	1832120420	17880	17880	17880	17880	146
472	20231214	122000	1829509940	17880	17870	17880	17840	368
473	20231214	121900	1822939840	17880	17830	17890	17820	639
474	20231214	121800	1811525610	17890	17890	17890	17830	205
475	20231214	121700	1807861100	17830	17900	17900	17830	669
476	20231214	121600	1795919610	17900	17900	17900	17890	622
477	20231214	121500	1784791050	17900	17850	17910	17850	4006
478	20231214	121400	1713221720	17850	17840	17850	17830	193
479	20231214	121300	1709779370	17830	17850	17850	17830	963
480	20231214	121200	1692590350	17830	17740	17830	17730	4930
481	20231214	121100	1604941920	17770	17750	17770	17740	798
482	20231214	121000	1590774680	17750	17750	17750	17750	75
483	20231214	120900	1589443430	17750	17760	17760	17750	138
484	20231214	120800	1586993880	17760	17760	17760	17750	104
485	20231214	120700	1585147140	17750	17750	17760	17750	323
486	20231214	120600	1579413220	17750	17760	17760	17750	63
487	20231214	120500	1578294380	17750	17750	17760	17750	211
488	20231214	120400	1574548980	17750	17760	17760	17750	61
489	20231214	120300	1573465910	17760	17730	17760	17730	359
490	20231214	120200	1567092520	17750	17740	17750	17730	951
491	20231214	120100	1550222490	17740	17720	17740	17710	208
492	20231214	120000	1546537460	17730	17750	17750	17730	167
493	20231214	115900	1543574530	17750	17750	17760	17750	128
494	20231214	115800	1541301910	17760	17750	17760	17750	361
495	20231214	115700	1534893040	17740	17740	17740	17740	116
496	20231214	115600	1532835200	17740	17740	17750	17740	215
497	20231214	115500	1529020050	17750	17740	17750	17740	102
498	20231214	115400	1527210100	17750	17740	17760	17740	291
499	20231214	115300	1522044550	17730	17750	17760	17720	770
500	20231214	115200	1508388440	17760	17760	17760	17760	198
501	20231214	115100	1504871960	17760	17770	17770	17750	311
502	20231214	115000	1499348390	17770	17770	17770	17770	275
503	20231214	114900	1494461640	17760	17770	17770	17760	218
504	20231214	114800	1490588330	17760	17760	17770	17760	202
505	20231214	114700	1487000250	17760	17760	17760	17750	163
506	20231214	114600	1484105570	17760	17760	17770	17760	326
507	20231214	114500	1478315490	17760	17770	17770	17760	194
508	20231214	114400	1474868470	17770	17760	17770	17750	210
509	20231214	114300	1471139330	17760	17770	17780	17760	655
510	20231214	114200	1459496920	17780	17770	17780	17750	523
511	20231214	114100	1450205080	17740	17770	17770	17730	200
512	20231214	114000	1446653020	17780	17720	17780	17720	3954
513	20231214	113900	1376492040	17720	17660	17720	17660	3091
514	20231214	113800	1321817690	17660	17660	17660	17660	328
515	20231214	113700	1316025210	17630	17630	17630	17620	1564
516	20231214	113600	1288452220	17640	17660	17660	17640	357
517	20231214	113500	1282150220	17660	17660	17660	17660	359
518	20231214	113400	1275810280	17660	17670	17670	17660	471
519	20231214	113300	1267491710	17660	17630	17670	17630	259
520	20231214	113200	1262919610	17630	17630	17640	17630	1052
521	20231214	113100	1244372780	17630	17640	17640	17620	241
522	20231214	113000	1240123580	17640	17630	17670	17630	195
523	20231214	112900	1236682080	17670	17660	17670	17660	168
524	20231214	112800	1233713860	17670	17670	17680	17610	891
525	20231214	112700	1217975470	17610	17670	17680	17610	198
526	20231214	112600	1214479090	17670	17690	17690	17610	155
527	20231214	112500	1211738550	17690	17530	17690	17530	10288
528	20231214	112400	1030967640	17530	17530	17530	17520	332
529	20231214	112300	1025148630	17520	17520	17520	17520	132
530	20231214	112200	1022835990	17500	17530	17530	17500	273
531	20231214	112100	1018052880	17530	17510	17530	17510	1521
532	20231214	112000	991401630	17510	17530	17530	17510	330
533	20231214	111900	985620140	17520	17510	17520	17510	136
534	20231214	111800	983238270	17530	17540	17540	17530	130
535	20231214	111700	980958210	17540	17530	17540	17520	656
536	20231214	111600	969459670	17530	17530	17530	17530	284
537	20231214	111500	964481150	17520	17490	17520	17490	788
538	20231214	111400	950685730	17500	17510	17510	17490	223
539	20231214	111300	946783960	17510	17500	17510	17500	161
540	20231214	111200	943966300	17490	17490	17490	17490	124
541	20231214	111100	941797540	17490	17490	17490	17490	29
542	20231214	111000	941290330	17490	17490	17490	17490	71
543	20231214	110900	940048540	17500	17500	17500	17500	0
544	20231214	110800	940048540	17500	17510	17510	17500	107
545	20231214	110700	938175770	17530	17500	17530	17500	246
546	20231214	110600	933864530	17500	17510	17530	17500	436
547	20231214	110500	926229360	17510	17510	17510	17510	29
548	20231214	110400	925721570	17520	17530	17530	17520	131
549	20231214	110300	923425420	17490	17490	17490	17490	86
550	20231214	110200	921921280	17490	17530	17530	17490	36
551	20231214	110100	921291040	17490	17530	17530	17490	112
552	20231214	110000	919331320	17530	17460	17530	17460	67
553	20231214	105900	918160310	17460	17530	17530	17460	84
554	20231214	105800	916690660	17460	17460	17460	17460	130
555	20231214	105700	914420860	17530	17460	17530	17460	50
556	20231214	105600	913544670	17440	17440	17440	17440	145
557	20231214	105500	911015870	17520	17520	17520	17510	106
558	20231214	105400	909158860	17510	17450	17520	17450	372
559	20231214	105300	902659910	17450	17450	17450	17450	0
560	20231214	105200	902659910	17450	17440	17450	17440	45
561	20231214	105100	901874820	17440	17420	17440	17420	122
562	20231214	105000	899749460	17420	17420	17420	17410	233
563	20231214	104900	895692650	17420	17420	17420	17420	81
564	20231214	104800	894281630	17430	17430	17440	17430	135
565	20231214	104700	891928490	17430	17430	17430	17430	62
566	20231214	104600	890847830	17440	17430	17440	17430	193
567	20231214	104500	887483270	17430	17430	17430	17430	82
568	20231214	104400	886054010	17410	17400	17430	17400	1222
569	20231214	104300	864787960	17390	17410	17410	17390	145
570	20231214	104200	862265650	17400	17400	17400	17390	104
571	20231214	104100	860456250	17400	17400	17400	17400	15
572	20231214	104000	860195250	17400	17380	17400	17370	256
573	20231214	103900	855745710	17380	17400	17400	17380	286
574	20231214	103800	850771690	17390	17410	17410	17390	198
575	20231214	103700	847326260	17410	17420	17420	17410	51
576	20231214	103600	846438070	17420	17400	17420	17400	49
577	20231214	103500	845584610	17400	17410	17410	17400	199
578	20231214	103400	842120140	17410	17410	17410	17400	331
579	20231214	103300	836358570	17410	17420	17420	17410	110
580	20231214	103200	834442950	17420	17420	17420	17420	114
581	20231214	103100	832457070	17420	17420	17420	17420	109
582	20231214	103000	830558290	17410	17420	17430	17410	227
583	20231214	102900	826603920	17420	17430	17430	17420	92
584	20231214	102800	825000990	17430	17430	17430	17430	49
585	20231214	102700	824146920	17440	17440	17440	17440	44
586	20231214	102600	823379560	17450	17450	17460	17440	181
587	20231214	102500	820220880	17480	17510	17520	17480	337
588	20231214	102400	814318320	17520	17430	17530	17430	222
589	20231214	102300	810438090	17430	17410	17430	17410	165
590	20231214	102200	807564680	17410	17390	17410	17390	73
591	20231214	102100	806294670	17390	17390	17390	17390	33
592	20231214	102000	805720800	17390	17380	17410	17380	810
593	20231214	101900	791622030	17380	17380	17380	17380	37
594	20231214	101800	790978970	17410	17410	17410	17400	246
595	20231214	101700	786698110	17370	17400	17400	17370	407
596	20231214	101600	779620790	17400	17400	17400	17390	186
597	20231214	101500	776385170	17400	17420	17420	17400	266
598	20231214	101400	771754600	17420	17420	17420	17420	236
599	20231214	101300	767643480	17420	17420	17420	17420	19
600	20231214	101200	767312500	17420	17430	17430	17420	186
601	20231214	101100	764072210	17430	17430	17430	17430	66
602	20231214	101000	762921830	17430	17440	17440	17420	119
603	20231214	100900	760848100	17450	17520	17540	17450	121
604	20231214	100800	758732010	17520	17510	17530	17510	3098
605	20231214	100700	704427430	17530	17530	17530	17530	44
606	20231214	100600	703656110	17540	17530	17540	17530	264
607	20231214	100500	699027930	17540	17470	17540	17470	1019
608	20231214	100400	681191490	17430	17430	17470	17430	434
609	20231214	100300	673622700	17430	17410	17430	17410	213
610	20231214	100200	669911490	17410	17410	17410	17410	144
611	20231214	100100	667404450	17410	17420	17420	17400	304
612	20231214	100000	662113750	17420	17430	17430	17420	92
613	20231214	095900	660510530	17430	17430	17430	17410	406
614	20231214	095800	653435670	17430	17430	17430	17400	75
615	20231214	095700	652128570	17430	17430	17430	17420	1830
616	20231214	095600	620249180	17430	17430	17430	17420	157
617	20231214	095500	617513810	17420	17440	17440	17420	203
618	20231214	095400	613975920	17440	17470	17470	17440	73
619	20231214	095300	612701510	17420	17470	17470	17420	50
620	20231214	095200	611828960	17440	17420	17440	17420	189
621	20231214	095100	608536150	17420	17450	17450	17420	486
622	20231214	095000	600062140	17470	17460	17470	17450	120
623	20231214	094900	597967730	17460	17480	17480	17460	339
624	20231214	094800	592047040	17490	17490	17490	17490	55
625	20231214	094700	591085090	17470	17470	17470	17470	1
626	20231214	094600	591067620	17450	17460	17460	17450	142
627	20231214	094500	588588810	17440	17460	17560	17440	250
628	20231214	094400	584212020	17430	17530	17560	17430	316
629	20231214	094300	578677910	17450	17460	17540	17450	210
630	20231214	094200	575009290	17440	17450	17530	17440	182
631	20231214	094100	571832890	17540	17540	17540	17540	3
632	20231214	094000	571780270	17560	17450	17560	17450	427
633	20231214	093900	564328070	17450	17550	17550	17450	74
634	20231214	093800	563035220	17580	17460	17580	17420	461
635	20231214	093700	554978690	17580	17580	17600	17550	213
636	20231214	093600	551232910	17590	17590	17590	17500	166
637	20231214	093500	548320530	17600	17430	17600	17430	731
638	20231214	093400	535489440	17400	17370	17550	17360	836
639	20231214	093300	520921120	17370	17380	17380	17370	354
640	20231214	093200	514770470	17380	17390	17390	17380	11
641	20231214	093100	514579270	17380	17440	17440	17380	8151
642	20231214	093000	372623880	17440	17430	17440	17430	165
643	20231214	092900	369746780	17430	17430	17430	17430	189
644	20231214	092800	366452510	17420	17440	17440	17420	1609
645	20231214	092700	338419900	17440	17430	17440	17430	132
646	20231214	092600	336118420	17430	17440	17440	17430	298
647	20231214	092500	330922420	17440	17440	17440	17440	265
648	20231214	092400	326300820	17440	17440	17450	17440	310
649	20231214	092300	320894040	17440	17430	17440	17430	240
650	20231214	092200	316708680	17430	17440	17440	17430	99
651	20231214	092100	314982330	17450	17440	17450	17440	30
652	20231214	092000	314458840	17430	17430	17430	17430	91
653	20231214	091900	312872710	17430	17440	17450	17420	2004
654	20231214	091800	277931750	17440	17450	17450	17440	482
655	20231214	091700	269522950	17450	17450	17450	17450	96
656	20231214	091600	267847750	17440	17480	17480	17440	170
657	20231214	091500	264882890	17450	17480	17480	17450	249
658	20231214	091400	260534930	17480	17490	17490	17440	644
659	20231214	091300	249290220	17480	17480	17480	17480	136
660	20231214	091200	246912940	17480	17470	17480	17460	123
661	20231214	091100	244764620	17470	17550	17550	17470	160
662	20231214	091000	241967920	17550	17500	17550	17500	46
663	20231214	090900	241160870	17500	17500	17500	17500	186
664	20231214	090800	237905870	17450	17450	17550	17450	370
665	20231214	090700	231433200	17480	17500	17500	17420	5594
666	20231214	090600	133854610	17530	17480	17530	17460	1188
667	20231214	090500	113103240	17470	17470	17470	17470	986
668	20231214	090400	95877820	17480	17560	17600	17480	1126
669	20231214	090300	76116890	17600	17600	17600	17600	100
670	20231214	090200	74356890	17600	17600	17630	17600	317
671	20231214	090100	68770940	17600	17550	17600	17450	635
672	20231214	090000	57622190	17500	17560	17570	17500	3285