KissMeData/126720/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201500	372557800	18970	18970	18970	18970	3393
3	20231219	201400	372557800	18970	18970	18970	18970	0
4	20231219	201300	372557800	18970	18970	18970	18970	0
5	20231219	201200	372557800	18970	18970	18970	18970	0
6	20231219	201100	372557800	18970	18970	18970	18970	0
7	20231219	201000	372557800	18970	18970	18970	18970	0
8	20231219	200900	372557800	18970	18970	18970	18970	0
9	20231219	200800	372557800	18970	18970	18970	18970	0
10	20231219	200700	372557800	18970	18970	18970	18970	0
11	20231219	200600	372557800	18970	18970	18970	18970	0
12	20231219	200500	372557800	18970	18970	18970	18970	0
13	20231219	200400	372557800	18970	18970	18970	18970	0
14	20231219	200300	372557800	18970	18970	18970	18970	0
15	20231219	200200	372557800	18970	18970	18970	18970	0
16	20231219	200100	372557800	18970	18970	18970	18970	0
17	20231219	200000	372557800	18970	18970	18970	18970	0
18	20231219	195900	372557800	18970	18970	18970	18970	0
19	20231219	195800	372557800	18970	18970	18970	18970	0
20	20231219	195700	372557800	18970	18970	18970	18970	0
21	20231219	195600	372557800	18970	18970	18970	18970	0
22	20231219	195500	372557800	18970	18970	18970	18970	0
23	20231219	195400	372557800	18970	18970	18970	18970	0
24	20231219	195300	372557800	18970	18970	18970	18970	0
25	20231219	195200	372557800	18970	18970	18970	18970	0
26	20231219	195100	372557800	18970	18970	18970	18970	0
27	20231219	195000	372557800	18970	18970	18970	18970	0
28	20231219	194900	372557800	18970	18970	18970	18970	0
29	20231219	194800	372557800	18970	18970	18970	18970	0
30	20231219	194700	372557800	18970	18970	18970	18970	0
31	20231219	194600	372557800	18970	18970	18970	18970	0
32	20231219	194500	372557800	18970	18970	18970	18970	3393
33	20231219	194400	372557800	18970	18970	18970	18970	0
34	20231219	194300	372557800	18970	18970	18970	18970	0
35	20231219	194200	372557800	18970	18970	18970	18970	0
36	20231219	194100	372557800	18970	18970	18970	18970	0
37	20231219	194000	372557800	18970	18970	18970	18970	0
38	20231219	193900	372557800	18970	18970	18970	18970	0
39	20231219	193800	372557800	18970	18970	18970	18970	0
40	20231219	193700	372557800	18970	18970	18970	18970	0
41	20231219	193600	372557800	18970	18970	18970	18970	0
42	20231219	193500	372557800	18970	18970	18970	18970	0
43	20231219	193400	372557800	18970	18970	18970	18970	0
44	20231219	193300	372557800	18970	18970	18970	18970	0
45	20231219	193200	372557800	18970	18970	18970	18970	0
46	20231219	193100	372557800	18970	18970	18970	18970	0
47	20231219	193000	372557800	18970	18970	18970	18970	0
48	20231219	192900	372557800	18970	18970	18970	18970	0
49	20231219	192800	372557800	18970	18970	18970	18970	0
50	20231219	192700	372557800	18970	18970	18970	18970	0
51	20231219	192600	372557800	18970	18970	18970	18970	0
52	20231219	192500	372557800	18970	18970	18970	18970	0
53	20231219	192400	372557800	18970	18970	18970	18970	0
54	20231219	192300	372557800	18970	18970	18970	18970	0
55	20231219	192200	372557800	18970	18970	18970	18970	0
56	20231219	192100	372557800	18970	18970	18970	18970	0
57	20231219	192000	372557800	18970	18970	18970	18970	0
58	20231219	191900	372557800	18970	18970	18970	18970	0
59	20231219	191800	372557800	18970	18970	18970	18970	0
60	20231219	191700	372557800	18970	18970	18970	18970	0
61	20231219	191600	372557800	18970	18970	18970	18970	0
62	20231219	191500	372557800	18970	18970	18970	18970	3393
63	20231219	191400	372557800	18970	18970	18970	18970	0
64	20231219	191300	372557800	18970	18970	18970	18970	0
65	20231219	191200	372557800	18970	18970	18970	18970	0
66	20231219	191100	372557800	18970	18970	18970	18970	0
67	20231219	191000	372557800	18970	18970	18970	18970	0
68	20231219	190900	372557800	18970	18970	18970	18970	0
69	20231219	190800	372557800	18970	18970	18970	18970	0
70	20231219	190700	372557800	18970	18970	18970	18970	0
71	20231219	190600	372557800	18970	18970	18970	18970	0
72	20231219	190500	372557800	18970	18970	18970	18970	0
73	20231219	190400	372557800	18970	18970	18970	18970	0
74	20231219	190300	372557800	18970	18970	18970	18970	0
75	20231219	190200	372557800	18970	18970	18970	18970	0
76	20231219	190100	372557800	18970	18970	18970	18970	0
77	20231219	190000	372557800	18970	18970	18970	18970	0
78	20231219	185900	372557800	18970	18970	18970	18970	0
79	20231219	185800	372557800	18970	18970	18970	18970	0
80	20231219	185700	372557800	18970	18970	18970	18970	0
81	20231219	185600	372557800	18970	18970	18970	18970	0
82	20231219	185500	372557800	18970	18970	18970	18970	0
83	20231219	185400	372557800	18970	18970	18970	18970	0
84	20231219	185300	372557800	18970	18970	18970	18970	0
85	20231219	185200	372557800	18970	18970	18970	18970	0
86	20231219	185100	372557800	18970	18970	18970	18970	0
87	20231219	185000	372557800	18970	18970	18970	18970	0
88	20231219	184900	372557800	18970	18970	18970	18970	0
89	20231219	184800	372557800	18970	18970	18970	18970	0
90	20231219	184700	372557800	18970	18970	18970	18970	0
91	20231219	184600	372557800	18970	18970	18970	18970	0
92	20231219	184500	372557800	18970	18970	18970	18970	3393
93	20231219	184400	372557800	18970	18970	18970	18970	0
94	20231219	184300	372557800	18970	18970	18970	18970	0
95	20231219	184200	372557800	18970	18970	18970	18970	0
96	20231219	184100	372557800	18970	18970	18970	18970	0
97	20231219	184000	372557800	18970	18970	18970	18970	0
98	20231219	183900	372557800	18970	18970	18970	18970	0
99	20231219	183800	372557800	18970	18970	18970	18970	0
100	20231219	183700	372557800	18970	18970	18970	18970	0
101	20231219	183600	372557800	18970	18970	18970	18970	0
102	20231219	183500	372557800	18970	18970	18970	18970	0
103	20231219	183400	372557800	18970	18970	18970	18970	0
104	20231219	183300	372557800	18970	18970	18970	18970	0
105	20231219	183200	372557800	18970	18970	18970	18970	0
106	20231219	183100	372557800	18970	18970	18970	18970	0
107	20231219	183000	372557800	18970	18970	18970	18970	0
108	20231219	182900	372557800	18970	18970	18970	18970	0
109	20231219	182800	372557800	18970	18970	18970	18970	0
110	20231219	182700	372557800	18970	18970	18970	18970	0
111	20231219	182600	372557800	18970	18970	18970	18970	0
112	20231219	182500	372557800	18970	18970	18970	18970	0
113	20231219	182400	372557800	18970	18970	18970	18970	0
114	20231219	182300	372557800	18970	18970	18970	18970	0
115	20231219	182200	372557800	18970	18970	18970	18970	0
116	20231219	182100	372557800	18970	18970	18970	18970	0
117	20231219	182000	372557800	18970	18970	18970	18970	0
118	20231219	181900	372557800	18970	18970	18970	18970	0
119	20231219	181800	372557800	18970	18970	18970	18970	0
120	20231219	181700	372557800	18970	18970	18970	18970	0
121	20231219	181600	372557800	18970	18970	18970	18970	0
122	20231219	181500	372557800	18970	18970	18970	18970	3393
123	20231219	181400	372557800	18970	18970	18970	18970	0
124	20231219	181300	372557800	18970	18970	18970	18970	0
125	20231219	181200	372557800	18970	18970	18970	18970	0
126	20231219	181100	372557800	18970	18970	18970	18970	0
127	20231219	181000	372557800	18970	18970	18970	18970	0
128	20231219	180900	372557800	18970	18970	18970	18970	0
129	20231219	180800	372557800	18970	18970	18970	18970	0
130	20231219	180700	372557800	18970	18970	18970	18970	0
131	20231219	180600	372557800	18970	18970	18970	18970	0
132	20231219	180500	372557800	18970	18970	18970	18970	0
133	20231219	180400	372557800	18970	18970	18970	18970	0
134	20231219	180300	372557800	18970	18970	18970	18970	0
135	20231219	180200	372557800	18970	18970	18970	18970	0
136	20231219	180100	372557800	18970	18970	18970	18970	0
137	20231219	180000	372557800	18970	18970	18970	18970	0
138	20231219	175900	372557800	18970	18970	18970	18970	0
139	20231219	175800	372557800	18970	18970	18970	18970	0
140	20231219	175700	372557800	18970	18970	18970	18970	0
141	20231219	175600	372557800	18970	18970	18970	18970	0
142	20231219	175500	372557800	18970	18970	18970	18970	0
143	20231219	175400	372557800	18970	18970	18970	18970	0
144	20231219	175300	372557800	18970	18970	18970	18970	0
145	20231219	175200	372557800	18970	18970	18970	18970	0
146	20231219	175100	372557800	18970	18970	18970	18970	0
147	20231219	175000	372557800	18970	18970	18970	18970	0
148	20231219	174900	372557800	18970	18970	18970	18970	0
149	20231219	174800	372557800	18970	18970	18970	18970	0
150	20231219	174700	372557800	18970	18970	18970	18970	0
151	20231219	174600	372557800	18970	18970	18970	18970	0
152	20231219	174500	372557800	18970	18970	18970	18970	3393
153	20231219	174400	372557800	18970	18970	18970	18970	0
154	20231219	174300	372557800	18970	18970	18970	18970	0
155	20231219	174200	372557800	18970	18970	18970	18970	0
156	20231219	174100	372557800	18970	18970	18970	18970	0
157	20231219	174000	372557800	18970	18970	18970	18970	0
158	20231219	173900	372557800	18970	18970	18970	18970	0
159	20231219	173800	372557800	18970	18970	18970	18970	0
160	20231219	173700	372557800	18970	18970	18970	18970	0
161	20231219	173600	372557800	18970	18970	18970	18970	0
162	20231219	173500	372557800	18970	18970	18970	18970	0
163	20231219	173400	372557800	18970	18970	18970	18970	0
164	20231219	173300	372557800	18970	18970	18970	18970	0
165	20231219	173200	372557800	18970	18970	18970	18970	0
166	20231219	173100	372557800	18970	18970	18970	18970	0
167	20231219	173000	372557800	18970	18970	18970	18970	0
168	20231219	172900	372557800	18970	18970	18970	18970	0
169	20231219	172800	372557800	18970	18970	18970	18970	0
170	20231219	172700	372557800	18970	18970	18970	18970	0
171	20231219	172600	372557800	18970	18970	18970	18970	0
172	20231219	172500	372557800	18970	18970	18970	18970	0
173	20231219	172400	372557800	18970	18970	18970	18970	0
174	20231219	172300	372557800	18970	18970	18970	18970	0
175	20231219	172200	372557800	18970	18970	18970	18970	0
176	20231219	172100	372557800	18970	18970	18970	18970	0
177	20231219	172000	372557800	18970	18970	18970	18970	0
178	20231219	171900	372557800	18970	18970	18970	18970	0
179	20231219	171800	372557800	18970	18970	18970	18970	0
180	20231219	171700	372557800	18970	18970	18970	18970	0
181	20231219	171600	372557800	18970	18970	18970	18970	0
182	20231219	171500	372557800	18970	18970	18970	18970	3393
183	20231219	171400	372557800	18970	18970	18970	18970	0
184	20231219	171300	372557800	18970	18970	18970	18970	0
185	20231219	171200	372557800	18970	18970	18970	18970	0
186	20231219	171100	372557800	18970	18970	18970	18970	0
187	20231219	171000	372557800	18970	18970	18970	18970	0
188	20231219	170900	372557800	18970	18970	18970	18970	0
189	20231219	170800	372557800	18970	18970	18970	18970	0
190	20231219	170700	372557800	18970	18970	18970	18970	0
191	20231219	170600	372557800	18970	18970	18970	18970	0
192	20231219	170500	372557800	18970	18970	18970	18970	0
193	20231219	170400	372557800	18970	18970	18970	18970	0
194	20231219	170300	372557800	18970	18970	18970	18970	0
195	20231219	170200	372557800	18970	18970	18970	18970	0
196	20231219	170100	372557800	18970	18970	18970	18970	0
197	20231219	170000	372557800	18970	18970	18970	18970	0
198	20231219	165900	372557800	18970	18970	18970	18970	0
199	20231219	165800	372557800	18970	18970	18970	18970	0
200	20231219	165700	372557800	18970	18970	18970	18970	0
201	20231219	165600	372557800	18970	18970	18970	18970	0
202	20231219	165500	372557800	18970	18970	18970	18970	0
203	20231219	165400	372557800	18970	18970	18970	18970	0
204	20231219	165300	372557800	18970	18970	18970	18970	0
205	20231219	165200	372557800	18970	18970	18970	18970	0
206	20231219	165100	372557800	18970	18970	18970	18970	0
207	20231219	165000	372557800	18970	18970	18970	18970	0
208	20231219	164900	372557800	18970	18970	18970	18970	0
209	20231219	164800	372557800	18970	18970	18970	18970	0
210	20231219	164700	372557800	18970	18970	18970	18970	0
211	20231219	164600	372557800	18970	18970	18970	18970	0
212	20231219	164500	372557800	18970	18970	18970	18970	3393
213	20231219	164400	372557800	18970	18970	18970	18970	0
214	20231219	164300	372557800	18970	18970	18970	18970	0
215	20231219	164200	372557800	18970	18970	18970	18970	0
216	20231219	164100	372557800	18970	18970	18970	18970	0
217	20231219	164000	372557800	18970	18970	18970	18970	0
218	20231219	163900	372557800	18970	18970	18970	18970	0
219	20231219	163800	372557800	18970	18970	18970	18970	0
220	20231219	163700	372557800	18970	18970	18970	18970	0
221	20231219	163600	372557800	18970	18970	18970	18970	0
222	20231219	163500	372557800	18970	18970	18970	18970	0
223	20231219	163400	372557800	18970	18970	18970	18970	0
224	20231219	163300	372557800	18970	18970	18970	18970	0
225	20231219	163200	372557800	18970	18970	18970	18970	0
226	20231219	163100	372557800	18970	18970	18970	18970	0
227	20231219	163000	372557800	18970	18970	18970	18970	0
228	20231219	162900	372557800	18970	18970	18970	18970	0
229	20231219	162800	372557800	18970	18970	18970	18970	0
230	20231219	162700	372557800	18970	18970	18970	18970	0
231	20231219	162600	372557800	18970	18970	18970	18970	0
232	20231219	162500	372557800	18970	18970	18970	18970	0
233	20231219	162400	372557800	18970	18970	18970	18970	0
234	20231219	162300	372557800	18970	18970	18970	18970	0
235	20231219	162200	372557800	18970	18970	18970	18970	0
236	20231219	162100	372557800	18970	18970	18970	18970	0
237	20231219	162000	372557800	18970	18970	18970	18970	0
238	20231219	161900	372557800	18970	18970	18970	18970	0
239	20231219	161800	372557800	18970	18970	18970	18970	0
240	20231219	161700	372557800	18970	18970	18970	18970	0
241	20231219	161600	372557800	18970	18970	18970	18970	0
242	20231219	161500	372557800	18970	18970	18970	18970	3393
243	20231219	161400	372557800	18970	18970	18970	18970	0
244	20231219	161300	372557800	18970	18970	18970	18970	0
245	20231219	161200	372557800	18970	18970	18970	18970	0
246	20231219	161100	372557800	18970	18970	18970	18970	0
247	20231219	161000	372557800	18970	18970	18970	18970	0
248	20231219	160900	372557800	18970	18970	18970	18970	0
249	20231219	160800	372557800	18970	18970	18970	18970	0
250	20231219	160700	372557800	18970	18970	18970	18970	0
251	20231219	160600	372557800	18970	18970	18970	18970	0
252	20231219	160500	372557800	18970	18970	18970	18970	0
253	20231219	160400	372557800	18970	18970	18970	18970	0
254	20231219	160300	372557800	18970	18970	18970	18970	0
255	20231219	160200	372557800	18970	18970	18970	18970	0
256	20231219	160100	372557800	18970	18970	18970	18970	0
257	20231219	160000	372557800	18970	18970	18970	18970	0
258	20231219	155900	372557800	18970	18970	18970	18970	0
259	20231219	155800	372557800	18970	18970	18970	18970	0
260	20231219	155700	372557800	18970	18970	18970	18970	0
261	20231219	155600	372557800	18970	18970	18970	18970	0
262	20231219	155500	372557800	18970	18970	18970	18970	0
263	20231219	155400	372557800	18970	18970	18970	18970	0
264	20231219	155300	372557800	18970	18970	18970	18970	0
265	20231219	155200	372557800	18970	18970	18970	18970	0
266	20231219	155100	372557800	18970	18970	18970	18970	0
267	20231219	155000	372557800	18970	18970	18970	18970	0
268	20231219	154900	372557800	18970	18970	18970	18970	0
269	20231219	154800	372557800	18970	18970	18970	18970	0
270	20231219	154700	372557800	18970	18970	18970	18970	0
271	20231219	154600	372557800	18970	18970	18970	18970	0
272	20231219	154500	372557800	18970	18970	18970	18970	3393
273	20231219	154400	372557800	18970	18970	18970	18970	0
274	20231219	154300	372557800	18970	18970	18970	18970	0
275	20231219	154200	372557800	18970	18970	18970	18970	0
276	20231219	154100	372557800	18970	18970	18970	18970	0
277	20231219	154000	372557800	18970	18970	18970	18970	0
278	20231219	153900	372557800	18970	18970	18970	18970	0
279	20231219	153800	372557800	18970	18970	18970	18970	0
280	20231219	153700	372557800	18970	18970	18970	18970	0
281	20231219	153600	372557800	18970	18970	18970	18970	0
282	20231219	153500	372557800	18970	18970	18970	18970	0
283	20231219	153400	372557800	18970	18970	18970	18970	0
284	20231219	153300	372557800	18970	18970	18970	18970	0
285	20231219	153200	372557800	18970	18970	18970	18970	0
286	20231219	153100	372557800	18970	18970	18970	18970	0
287	20231219	153000	372557800	18970	18970	18970	18970	3393
288	20231219	152900	308192590	19040	19040	19040	19040	0
289	20231219	152800	308192590	19040	19040	19040	19040	0
290	20231219	152700	308192590	19040	19040	19040	19040	0
291	20231219	152600	308192590	19040	19040	19040	19040	0
292	20231219	152500	308192590	19040	19040	19040	19040	0
293	20231219	152400	308192590	19040	19040	19040	19040	0
294	20231219	152300	308192590	19040	19040	19040	19040	0
295	20231219	152200	308192590	19040	19040	19040	19040	0
296	20231219	152100	308192590	19040	19040	19040	19040	0
297	20231219	152000	308192590	19040	19040	19040	19040	0
298	20231219	151900	308192590	19040	19040	19040	19040	7
299	20231219	151800	308059310	19000	19000	19000	19000	2
300	20231219	151700	308021310	19000	19000	19000	19000	1
301	20231219	151600	308002310	19000	19000	19040	19000	56
302	20231219	151500	306938070	19000	19000	19000	19000	2
303	20231219	151400	306900070	19000	19000	19000	19000	2
304	20231219	151300	306862070	19010	19010	19010	19010	2
305	20231219	151200	306824050	19000	19000	19000	19000	45
306	20231219	151100	305969050	19000	19040	19040	19000	2
307	20231219	151000	305931010	19000	19010	19010	19000	22
308	20231219	150900	305512810	19030	18990	19030	18990	132
309	20231219	150800	303003380	18990	18990	18990	18990	72
310	20231219	150700	301636100	18990	18990	18990	18990	2
311	20231219	150600	301598120	18990	19000	19000	18990	20
312	20231219	150500	301218140	19000	19000	19000	19000	2
313	20231219	150400	301180140	19000	19000	19000	19000	2
314	20231219	150300	301142140	19000	19000	19000	19000	45
315	20231219	150200	300287140	19000	19000	19000	19000	46
316	20231219	150100	299413140	18990	18990	18990	18990	2
317	20231219	150000	299375160	18990	18980	18990	18980	136
318	20231219	145900	296793860	18980	18980	18980	18980	1
319	20231219	145800	296774880	18980	18980	18980	18980	2
320	20231219	145700	296736920	18980	18980	18980	18980	2
321	20231219	145600	296698960	19000	19000	19000	18980	111
322	20231219	145500	294592000	18980	18990	18990	18980	102
323	20231219	145400	292655590	18990	18990	18990	18990	2
324	20231219	145300	292617610	18990	18990	18990	18990	48
325	20231219	145200	291706090	18990	18990	18990	18990	5
326	20231219	145100	291611140	18980	18990	18990	18980	13
327	20231219	145000	291364290	18990	18990	18990	18980	31
328	20231219	144900	290775620	18990	18990	18990	18990	2
329	20231219	144800	290737640	18990	18990	18990	18990	2
330	20231219	144700	290699660	18990	18990	18990	18990	44
331	20231219	144600	289864100	18990	18990	18990	18990	2
332	20231219	144500	289826120	18990	18990	19030	18990	9
333	20231219	144400	289655010	18980	18980	18980	18980	245
334	20231219	144300	285004910	18980	18980	18980	18980	2
335	20231219	144200	284966950	18980	18980	18980	18980	2
336	20231219	144100	284928990	18980	18980	18980	18980	2
337	20231219	144000	284891030	18980	18980	18980	18980	45
338	20231219	143900	284036930	19040	18980	19040	18980	64
339	20231219	143800	282821340	18990	18980	18990	18980	4
340	20231219	143700	282745400	18990	18980	18990	18980	3
341	20231219	143600	282688450	18980	18980	18980	18980	1
342	20231219	143500	282669470	18980	18980	18980	18980	2
343	20231219	143400	282631510	18990	18990	18990	18990	28
344	20231219	143300	282099790	18990	18990	18990	18990	2
345	20231219	143200	282061810	18990	18990	18990	18990	2
346	20231219	143100	282023830	18990	18990	18990	18990	45
347	20231219	143000	281169280	18990	18990	18990	18990	2
348	20231219	142900	281131300	18990	18990	18990	18990	49
349	20231219	142800	280200790	18990	18990	18990	18990	181
350	20231219	142700	276763600	18990	18990	18990	18990	81
351	20231219	142600	275225410	19040	19040	19040	19040	0
352	20231219	142500	275225410	19040	18990	19040	18990	93
353	20231219	142400	273459290	18990	18990	18990	18990	98
354	20231219	142300	271598270	18990	18990	18990	18990	23
355	20231219	142200	271161500	19000	19000	19000	19000	1
356	20231219	142100	271142500	19000	19000	19000	19000	140
357	20231219	142000	268482500	19000	19000	19000	19000	72
358	20231219	141900	267114500	19040	19040	19040	19040	0
359	20231219	141800	267114500	19040	19000	19040	19000	224
360	20231219	141700	262852960	19020	19020	19020	19020	0
361	20231219	141600	262852960	19020	19000	19020	19000	25
362	20231219	141500	262377940	19000	19000	19010	19000	91
363	20231219	141400	260648930	19000	19000	19000	19000	48
364	20231219	141300	259736930	19000	19000	19000	19000	49
365	20231219	141200	258805930	19000	19000	19010	19000	91
366	20231219	141100	257076750	19000	19000	19000	19000	97
367	20231219	141000	255233750	19000	19000	19000	19000	2
368	20231219	140900	255195750	18980	18980	18980	18980	91
369	20231219	140800	253468570	18980	18980	18980	18980	48
370	20231219	140700	252557530	18980	18990	18990	18980	50
371	20231219	140600	251608480	18980	18980	18980	18980	72
372	20231219	140500	250241920	18980	18990	18990	18980	265
373	20231219	140400	245211970	18990	18990	18990	18990	360
374	20231219	140300	238375570	18990	18990	18990	18990	48
375	20231219	140200	237464050	18990	18990	18990	18990	92
376	20231219	140100	235716970	18990	18990	18990	18990	48
377	20231219	140000	234805450	18990	18990	18990	18990	48
378	20231219	135900	233893930	18990	18990	18990	18990	132
379	20231219	135800	231387250	18990	18990	18990	18990	72
380	20231219	135700	230019970	18990	18990	18990	18990	48
381	20231219	135600	229108450	18990	19000	19000	18990	102
382	20231219	135500	227170690	19000	19000	19000	19000	72
383	20231219	135400	225802690	19010	19010	19010	19010	0
384	20231219	135300	225802690	19010	19000	19010	19000	89
385	20231219	135200	224111480	19000	19000	19000	19000	48
386	20231219	135100	223199480	19000	19000	19000	19000	48
387	20231219	135000	222287480	19000	19000	19000	19000	139
388	20231219	134900	219646480	19000	19000	19000	19000	73
389	20231219	134800	218259480	19020	19020	19020	19020	0
390	20231219	134700	218259480	19020	19010	19020	19010	33
391	20231219	134600	217632140	19010	19010	19010	19010	135
392	20231219	134500	215065790	19010	19010	19010	19010	48
393	20231219	134400	214153310	19010	19010	19010	19010	48
394	20231219	134300	213240830	19010	19010	19010	19010	135
395	20231219	134200	210674480	19010	19010	19010	19010	72
396	20231219	134100	209305760	19000	19000	19000	19000	49
397	20231219	134000	208374760	19000	19000	19000	19000	43
398	20231219	133900	207557760	19000	19000	19000	19000	0
399	20231219	133800	207557760	19000	19000	19000	19000	1
400	20231219	133700	207538760	19010	19010	19010	19010	5
401	20231219	133600	207443710	19020	19020	19020	19020	0
402	20231219	133500	207443710	19020	19020	19020	19020	0
403	20231219	133400	207443710	19020	19020	19020	19020	0
404	20231219	133300	207443710	19020	19020	19020	19020	0
405	20231219	133200	207443710	19020	19020	19020	19020	201
406	20231219	133100	203620690	19000	19000	19000	19000	43
407	20231219	133000	202803690	18990	18990	18990	18990	43
408	20231219	132900	201987120	18990	18990	18990	18990	0
409	20231219	132800	201987120	18990	18990	18990	18990	10
410	20231219	132700	201797220	19000	19000	19000	19000	0
411	20231219	132600	201797220	19000	19000	19000	19000	0
412	20231219	132500	201797220	19000	19000	19000	19000	0
413	20231219	132400	201797220	19000	19000	19000	19000	110
414	20231219	132300	199707220	19000	19000	19000	19000	0
415	20231219	132200	199707220	19000	19000	19000	19000	0
416	20231219	132100	199707220	19000	19000	19000	19000	0
417	20231219	132000	199707220	19000	19000	19000	19000	0
418	20231219	131900	199707220	19000	19000	19000	19000	10
419	20231219	131800	199517220	19000	19000	19000	19000	10
420	20231219	131700	199327220	19000	19000	19000	19000	0
421	20231219	131600	199327220	19000	19000	19000	19000	3
422	20231219	131500	199270220	19000	18980	19000	18980	168
423	20231219	131400	196079860	18990	18980	18990	18980	75
424	20231219	131300	194656110	18980	18980	18980	18980	0
425	20231219	131200	194656110	18980	18990	18990	18980	465
426	20231219	131100	185830260	18980	18990	18990	18980	49
427	20231219	131000	184900180	18990	18990	18990	18990	5
428	20231219	130900	184805230	18980	18980	18980	18980	0
429	20231219	130800	184805230	18980	18980	18980	18980	43
430	20231219	130700	183989090	18990	18990	18990	18990	0
431	20231219	130600	183989090	18990	18990	18990	18990	10
432	20231219	130500	183799190	18990	18990	18990	18990	5
433	20231219	130400	183704240	19000	19000	19000	19000	0
434	20231219	130300	183704240	19000	19000	19000	19000	0
435	20231219	130200	183704240	19000	19000	19000	19000	10
436	20231219	130100	183514240	19010	19010	19010	19010	0
437	20231219	130000	183514240	19010	19010	19010	19010	0
438	20231219	125900	183514240	19010	19010	19010	19010	0
439	20231219	125800	183514240	19010	19010	19010	19010	0
440	20231219	125700	183514240	19010	18990	19010	18990	130
441	20231219	125600	181043600	18990	18990	18990	18990	17
442	20231219	125500	180720770	18980	18980	18980	18980	38
443	20231219	125400	179999530	19010	19010	19010	19010	5
444	20231219	125300	179904480	18980	18980	18980	18980	0
445	20231219	125200	179904480	18980	18980	18980	18980	47
446	20231219	125100	179012420	18980	18980	18980	18980	0
447	20231219	125000	179012420	18980	18990	18990	18980	400
448	20231219	124900	171420000	18990	18990	18990	18990	200
449	20231219	124800	167622000	19010	19010	19010	19010	0
450	20231219	124700	167622000	19010	19010	19010	19010	0
451	20231219	124600	167622000	19010	19010	19010	19010	0
452	20231219	124500	167622000	19010	19010	19010	19010	0
453	20231219	124400	167622000	19010	19010	19010	19010	100
454	20231219	124300	165721000	19010	19010	19010	19010	0
455	20231219	124200	165721000	19010	19010	19010	19010	0
456	20231219	124100	165721000	19010	19010	19010	19010	0
457	20231219	124000	165721000	19010	19010	19010	19010	0
458	20231219	123900	165721000	19010	19010	19010	19010	0
459	20231219	123800	165721000	19010	19010	19010	19010	282
460	20231219	123700	160360180	19010	19010	19010	19010	0
461	20231219	123600	160360180	19010	19010	19010	19010	43
462	20231219	123500	159542750	19010	19010	19010	19010	0
463	20231219	123400	159542750	19010	19010	19010	19010	0
464	20231219	123300	159542750	19010	19010	19010	19010	87
465	20231219	123200	157888880	19010	19010	19010	19010	0
466	20231219	123100	157888880	19010	19010	19010	19010	0
467	20231219	123000	157888880	19010	19010	19010	19010	43
468	20231219	122900	157071450	19010	19010	19010	19010	0
469	20231219	122800	157071450	19010	19010	19010	19010	0
470	20231219	122700	157071450	19010	19010	19010	19010	43
471	20231219	122600	156254020	19010	19010	19010	19010	0
472	20231219	122500	156254020	19010	19010	19010	19010	0
473	20231219	122400	156254020	19010	19010	19010	19010	104
474	20231219	122300	154276980	19020	19020	19020	19020	0
475	20231219	122200	154276980	19020	19020	19020	19020	0
476	20231219	122100	154276980	19020	19020	19020	19020	0
477	20231219	122000	154276980	19020	18980	19020	18980	44
478	20231219	121900	153441820	18980	18980	18980	18980	0
479	20231219	121800	153441820	18980	18980	18980	18980	0
480	20231219	121700	153441820	18980	18980	18980	18980	43
481	20231219	121600	152625680	18980	19010	19010	18980	2000
482	20231219	121500	114641700	19010	19010	19010	19010	0
483	20231219	121400	114641700	19010	19010	19010	19010	86
484	20231219	121300	113006840	19010	19010	19010	19010	0
485	20231219	121200	113006840	19010	19010	19010	19010	0
486	20231219	121100	113006840	19010	19010	19010	19010	86
487	20231219	121000	111371980	19010	19010	19010	19010	0
488	20231219	120900	111371980	19010	19010	19010	19010	0
489	20231219	120800	111371980	19010	19010	19010	19010	86
490	20231219	120700	109737120	19010	19020	19020	19010	174
491	20231219	120600	106427730	19020	19020	19020	19020	0
492	20231219	120500	106427730	19020	19020	19020	19020	44
493	20231219	120400	105590850	19060	19060	19060	19060	0
494	20231219	120300	105590850	19060	19060	19060	19060	0
495	20231219	120200	105590850	19060	19060	19060	19060	0
496	20231219	120100	105590850	19060	19060	19060	19060	15
497	20231219	120000	105304950	19060	19060	19060	19060	0
498	20231219	115900	105304950	19060	19060	19060	19060	0
499	20231219	115800	105304950	19060	19060	19060	19060	0
500	20231219	115700	105304950	19060	19060	19060	19060	0
501	20231219	115600	105304950	19060	19060	19060	19060	0
502	20231219	115500	105304950	19060	19060	19060	19060	158
503	20231219	115400	102293470	19060	19060	19060	19060	0
504	20231219	115300	102293470	19060	19050	19060	19050	524
505	20231219	115200	92306460	19050	19050	19050	19050	0
506	20231219	115100	92306460	19050	19040	19050	19040	209
507	20231219	115000	88325020	19020	19020	19020	19020	0
508	20231219	114900	88325020	19020	19020	19020	19020	3
509	20231219	114800	88267960	19020	19020	19020	19020	0
510	20231219	114700	88267960	19020	19020	19020	19020	0
511	20231219	114600	88267960	19020	19020	19020	19020	0
512	20231219	114500	88267960	19020	19020	19020	19020	11
513	20231219	114400	88058740	19010	19010	19010	19010	0
514	20231219	114300	88058740	19010	19010	19010	19010	0
515	20231219	114200	88058740	19010	19010	19010	19010	36
516	20231219	114100	87374380	19010	19010	19010	19010	0
517	20231219	114000	87374380	19010	19010	19010	19010	0
518	20231219	113900	87374380	19010	19010	19010	19010	42
519	20231219	113800	86575960	19010	19010	19010	19010	0
520	20231219	113700	86575960	19010	19010	19010	19010	0
521	20231219	113600	86575960	19010	19010	19010	19010	87
522	20231219	113500	84922090	19010	19010	19010	19010	0
523	20231219	113400	84922090	19010	19010	19010	19010	0
524	20231219	113300	84922090	19010	19010	19010	19010	79
525	20231219	113200	83420300	19010	19010	19010	19010	0
526	20231219	113100	83420300	19010	19010	19010	19010	0
527	20231219	113000	83420300	19010	19010	19010	19010	0
528	20231219	112900	83420300	19010	19010	19010	19010	42
529	20231219	112800	82621880	19010	19010	19010	19010	0
530	20231219	112700	82621880	19010	19010	19010	19010	0
531	20231219	112600	82621880	19010	19010	19010	19010	42
532	20231219	112500	81823460	19030	19030	19030	19030	1
533	20231219	112400	81804430	19030	19030	19030	19030	50
534	20231219	112300	80852930	19030	19000	19030	19000	62
535	20231219	112200	79674330	19030	19010	19030	19010	90
536	20231219	112100	77962630	19000	19000	19000	19000	0
537	20231219	112000	77962630	19000	19010	19010	19000	62
538	20231219	111900	76784430	19010	19010	19010	19010	0
539	20231219	111800	76784430	19010	19010	19010	19010	0
540	20231219	111700	76784430	19010	19010	19010	19010	14
541	20231219	111600	76518290	19040	19040	19040	19040	0
542	20231219	111500	76518290	19040	19040	19040	19040	0
543	20231219	111400	76518290	19040	19040	19040	19040	113
544	20231219	111300	74366770	19050	19050	19050	19050	0
545	20231219	111200	74366770	19050	19050	19050	19050	0
546	20231219	111100	74366770	19050	19050	19050	19050	0
547	20231219	111000	74366770	19050	19050	19050	19050	0
548	20231219	110900	74366770	19050	19050	19050	19050	0
549	20231219	110800	74366770	19050	19050	19050	19050	0
550	20231219	110700	74366770	19050	19050	19050	19050	0
551	20231219	110600	74366770	19050	19050	19050	19050	0
552	20231219	110500	74366770	19050	19050	19050	19050	0
553	20231219	110400	74366770	19050	19050	19050	19050	0
554	20231219	110300	74366770	19050	19050	19050	19050	0
555	20231219	110200	74366770	19050	19010	19050	19010	722
556	20231219	110100	60622780	19000	19000	19000	19000	41
557	20231219	110000	59843780	19000	19000	19000	19000	0
558	20231219	105900	59843780	19000	19000	19000	19000	0
559	20231219	105800	59843780	19000	19000	19000	19000	1
560	20231219	105700	59824780	19010	19010	19010	19010	0
561	20231219	105600	59824780	19010	19010	19010	19010	0
562	20231219	105500	59824780	19010	19010	19010	19010	0
563	20231219	105400	59824780	19010	19010	19010	19010	0
564	20231219	105300	59824780	19010	19010	19010	19010	76
565	20231219	105200	58380020	19010	19010	19010	19010	0
566	20231219	105100	58380020	19010	19010	19010	19010	53
567	20231219	105000	57372490	19010	19010	19010	19010	17
568	20231219	104900	57049320	19010	19010	19010	19010	0
569	20231219	104800	57049320	19010	19010	19010	19010	0
570	20231219	104700	57049320	19010	19010	19010	19010	10
571	20231219	104600	56859220	19010	19010	19010	19010	100
572	20231219	104500	54958220	19010	19010	19010	19010	0
573	20231219	104400	54958220	19010	19010	19010	19010	0
574	20231219	104300	54958220	19010	19010	19010	19010	0
575	20231219	104200	54958220	19010	19010	19010	19010	22
576	20231219	104100	54540000	19010	19010	19010	19010	0
577	20231219	104000	54540000	19010	19010	19010	19010	0
578	20231219	103900	54540000	19010	19000	19010	19000	436
579	20231219	103800	46252480	19000	19000	19000	19000	60
580	20231219	103700	45112480	19000	19000	19000	19000	0
581	20231219	103600	45112480	19000	19000	19000	19000	48
582	20231219	103500	44200480	19000	19000	19000	19000	42
583	20231219	103400	43402480	19000	19000	19000	19000	0
584	20231219	103300	43402480	19000	19000	19000	19000	0
585	20231219	103200	43402480	19000	19000	19000	19000	42
586	20231219	103100	42604480	19000	19000	19000	19000	0
587	20231219	103000	42604480	19000	19000	19000	19000	0
588	20231219	102900	42604480	19000	19000	19000	19000	42
589	20231219	102800	41806480	19010	19010	19010	19010	1
590	20231219	102700	41787470	19010	19010	19010	19010	2
591	20231219	102600	41749450	19000	19000	19000	19000	42
592	20231219	102500	40951450	19000	19000	19000	19000	0
593	20231219	102400	40951450	19000	19000	19000	19000	0
594	20231219	102300	40951450	19000	19000	19000	19000	84
595	20231219	102200	39355450	19000	19000	19000	19000	0
596	20231219	102100	39355450	19000	19000	19000	19000	0
597	20231219	102000	39355450	19000	19000	19000	19000	42
598	20231219	101900	38557450	19010	19010	19010	19010	1
599	20231219	101800	38538440	19010	19010	19010	19010	1
600	20231219	101700	38519430	19000	19000	19000	19000	0
601	20231219	101600	38519430	19000	19000	19000	19000	84
602	20231219	101500	36923430	19000	19000	19000	19000	0
603	20231219	101400	36923430	19000	19000	19000	19000	0
604	20231219	101300	36923430	19000	19000	19000	19000	42
605	20231219	101200	36125430	19010	19010	19010	19010	1
606	20231219	101100	36106420	19010	19010	19010	19010	0
607	20231219	101000	36106420	19010	19010	19010	19010	0
608	20231219	100900	36106420	19010	19010	19010	19010	0
609	20231219	100800	36106420	19010	19010	19010	19010	0
610	20231219	100700	36106420	19010	19010	19010	19010	0
611	20231219	100600	36106420	19010	19010	19010	19010	0
612	20231219	100500	36106420	19010	19010	19010	19010	0
613	20231219	100400	36106420	19010	19010	19010	19010	5
614	20231219	100300	36011370	19010	19010	19010	19010	0
615	20231219	100200	36011370	19010	19010	19010	19010	4
616	20231219	100100	35935330	19010	19010	19010	19010	24
617	20231219	100000	35479090	19030	19030	19030	19030	5
618	20231219	095900	35383940	19020	19020	19020	19020	3
619	20231219	095800	35326880	19030	19030	19030	19030	50
620	20231219	095700	34375380	19030	19020	19030	19020	96
621	20231219	095600	32549450	19010	19010	19010	19010	0
622	20231219	095500	32549450	19010	19010	19010	19010	100
623	20231219	095400	30648450	19010	19010	19010	19010	0
624	20231219	095300	30648450	19010	19010	19010	19010	0
625	20231219	095200	30648450	19010	19010	19010	19010	0
626	20231219	095100	30648450	19010	19010	19010	19010	0
627	20231219	095000	30648450	19010	19010	19010	19010	0
628	20231219	094900	30648450	19010	19010	19010	19010	48
629	20231219	094800	29735970	19010	19010	19010	19010	52
630	20231219	094700	28747450	19000	19000	19000	19000	0
631	20231219	094600	28747450	19000	19000	19000	19000	0
632	20231219	094500	28747450	19000	19000	19000	19000	0
633	20231219	094400	28747450	19000	19000	19000	19000	0
634	20231219	094300	28747450	19000	19000	19000	19000	0
635	20231219	094200	28747450	19000	19000	19000	19000	0
636	20231219	094100	28747450	19000	19000	19000	19000	0
637	20231219	094000	28747450	19000	19000	19000	19000	0
638	20231219	093900	28747450	19000	19010	19010	19000	55
639	20231219	093800	27702400	19000	19000	19000	19000	100
640	20231219	093700	25802400	19020	19020	19020	19020	0
641	20231219	093600	25802400	19020	19020	19020	19020	145
642	20231219	093500	23044500	19030	19030	19030	19030	1
643	20231219	093400	23025470	19030	19030	19030	19030	0
644	20231219	093300	23025470	19030	19030	19030	19030	4
645	20231219	093200	22949350	19030	19030	19030	19030	0
646	20231219	093100	22949350	19030	19030	19030	19030	1
647	20231219	093000	22930320	19020	19020	19020	19020	0
648	20231219	092900	22930320	19020	19020	19020	19020	0
649	20231219	092800	22930320	19020	19020	19020	19020	1
650	20231219	092700	22911300	19020	19020	19020	19020	0
651	20231219	092600	22911300	19020	19020	19020	19020	0
652	20231219	092500	22911300	19020	19020	19020	19020	0
653	20231219	092400	22911300	19020	19020	19020	19020	10
654	20231219	092300	22721100	19000	19000	19000	19000	0
655	20231219	092200	22721100	19000	19000	19000	19000	0
656	20231219	092100	22721100	19000	19000	19000	19000	0
657	20231219	092000	22721100	19000	19000	19000	19000	27
658	20231219	091900	22208100	19000	19000	19000	19000	0
659	20231219	091800	22208100	19000	19000	19000	19000	3
660	20231219	091700	22151100	19000	19000	19000	19000	1
661	20231219	091600	22132100	18990	18990	18990	18990	1
662	20231219	091500	22113110	18990	18990	18990	18990	10
663	20231219	091400	21923210	18980	18990	18990	18980	270
664	20231219	091300	16796060	18990	18990	18990	18990	0
665	20231219	091200	16796060	18990	18990	18990	18990	212
666	20231219	091100	12770180	18990	18990	18990	18990	0
667	20231219	091000	12770180	18990	18990	18990	18990	0
668	20231219	090900	12770180	18990	18990	18990	18990	107
669	20231219	090800	10738250	18990	19000	19000	18990	300
670	20231219	090700	5040230	19010	19060	19060	19010	6
671	20231219	090600	4926120	19070	19070	19070	19070	0
672	20231219	090500	4926120	19070	19070	19070	19070	1
673	20231219	090400	4907050	19020	19020	19020	19020	51
674	20231219	090300	3937030	19030	19030	19030	19030	10
675	20231219	090200	3746730	19000	19000	19000	19000	0
676	20231219	090100	3746730	19000	19000	19000	19000	6
677	20231219	090000	3632730	19000	19040	19040	19000	191