KissMeData/143240/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202000	924773810	17470	17470	17470	17470	980
3	20231219	201900	924773810	17470	17470	17470	17470	0
4	20231219	201800	924773810	17470	17470	17470	17470	0
5	20231219	201700	924773810	17470	17470	17470	17470	0
6	20231219	201600	924773810	17470	17470	17470	17470	0
7	20231219	201500	924773810	17470	17470	17470	17470	0
8	20231219	201400	924773810	17470	17470	17470	17470	0
9	20231219	201300	924773810	17470	17470	17470	17470	0
10	20231219	201200	924773810	17470	17470	17470	17470	0
11	20231219	201100	924773810	17470	17470	17470	17470	0
12	20231219	201000	924773810	17470	17470	17470	17470	0
13	20231219	200900	924773810	17470	17470	17470	17470	0
14	20231219	200800	924773810	17470	17470	17470	17470	0
15	20231219	200700	924773810	17470	17470	17470	17470	0
16	20231219	200600	924773810	17470	17470	17470	17470	0
17	20231219	200500	924773810	17470	17470	17470	17470	0
18	20231219	200400	924773810	17470	17470	17470	17470	0
19	20231219	200300	924773810	17470	17470	17470	17470	0
20	20231219	200200	924773810	17470	17470	17470	17470	0
21	20231219	200100	924773810	17470	17470	17470	17470	0
22	20231219	200000	924773810	17470	17470	17470	17470	0
23	20231219	195900	924773810	17470	17470	17470	17470	0
24	20231219	195800	924773810	17470	17470	17470	17470	0
25	20231219	195700	924773810	17470	17470	17470	17470	0
26	20231219	195600	924773810	17470	17470	17470	17470	0
27	20231219	195500	924773810	17470	17470	17470	17470	0
28	20231219	195400	924773810	17470	17470	17470	17470	0
29	20231219	195300	924773810	17470	17470	17470	17470	0
30	20231219	195200	924773810	17470	17470	17470	17470	0
31	20231219	195100	924773810	17470	17470	17470	17470	0
32	20231219	195000	924773810	17470	17470	17470	17470	980
33	20231219	194900	924773810	17470	17470	17470	17470	0
34	20231219	194800	924773810	17470	17470	17470	17470	0
35	20231219	194700	924773810	17470	17470	17470	17470	0
36	20231219	194600	924773810	17470	17470	17470	17470	0
37	20231219	194500	924773810	17470	17470	17470	17470	0
38	20231219	194400	924773810	17470	17470	17470	17470	0
39	20231219	194300	924773810	17470	17470	17470	17470	0
40	20231219	194200	924773810	17470	17470	17470	17470	0
41	20231219	194100	924773810	17470	17470	17470	17470	0
42	20231219	194000	924773810	17470	17470	17470	17470	0
43	20231219	193900	924773810	17470	17470	17470	17470	0
44	20231219	193800	924773810	17470	17470	17470	17470	0
45	20231219	193700	924773810	17470	17470	17470	17470	0
46	20231219	193600	924773810	17470	17470	17470	17470	0
47	20231219	193500	924773810	17470	17470	17470	17470	0
48	20231219	193400	924773810	17470	17470	17470	17470	0
49	20231219	193300	924773810	17470	17470	17470	17470	0
50	20231219	193200	924773810	17470	17470	17470	17470	0
51	20231219	193100	924773810	17470	17470	17470	17470	0
52	20231219	193000	924773810	17470	17470	17470	17470	0
53	20231219	192900	924773810	17470	17470	17470	17470	0
54	20231219	192800	924773810	17470	17470	17470	17470	0
55	20231219	192700	924773810	17470	17470	17470	17470	0
56	20231219	192600	924773810	17470	17470	17470	17470	0
57	20231219	192500	924773810	17470	17470	17470	17470	0
58	20231219	192400	924773810	17470	17470	17470	17470	0
59	20231219	192300	924773810	17470	17470	17470	17470	0
60	20231219	192200	924773810	17470	17470	17470	17470	0
61	20231219	192100	924773810	17470	17470	17470	17470	0
62	20231219	192000	924773810	17470	17470	17470	17470	980
63	20231219	191900	924773810	17470	17470	17470	17470	0
64	20231219	191800	924773810	17470	17470	17470	17470	0
65	20231219	191700	924773810	17470	17470	17470	17470	0
66	20231219	191600	924773810	17470	17470	17470	17470	0
67	20231219	191500	924773810	17470	17470	17470	17470	0
68	20231219	191400	924773810	17470	17470	17470	17470	0
69	20231219	191300	924773810	17470	17470	17470	17470	0
70	20231219	191200	924773810	17470	17470	17470	17470	0
71	20231219	191100	924773810	17470	17470	17470	17470	0
72	20231219	191000	924773810	17470	17470	17470	17470	0
73	20231219	190900	924773810	17470	17470	17470	17470	0
74	20231219	190800	924773810	17470	17470	17470	17470	0
75	20231219	190700	924773810	17470	17470	17470	17470	0
76	20231219	190600	924773810	17470	17470	17470	17470	0
77	20231219	190500	924773810	17470	17470	17470	17470	0
78	20231219	190400	924773810	17470	17470	17470	17470	0
79	20231219	190300	924773810	17470	17470	17470	17470	0
80	20231219	190200	924773810	17470	17470	17470	17470	0
81	20231219	190100	924773810	17470	17470	17470	17470	0
82	20231219	190000	924773810	17470	17470	17470	17470	0
83	20231219	185900	924773810	17470	17470	17470	17470	0
84	20231219	185800	924773810	17470	17470	17470	17470	0
85	20231219	185700	924773810	17470	17470	17470	17470	0
86	20231219	185600	924773810	17470	17470	17470	17470	0
87	20231219	185500	924773810	17470	17470	17470	17470	0
88	20231219	185400	924773810	17470	17470	17470	17470	0
89	20231219	185300	924773810	17470	17470	17470	17470	0
90	20231219	185200	924773810	17470	17470	17470	17470	0
91	20231219	185100	924773810	17470	17470	17470	17470	0
92	20231219	185000	924773810	17470	17470	17470	17470	980
93	20231219	184900	924773810	17470	17470	17470	17470	0
94	20231219	184800	924773810	17470	17470	17470	17470	0
95	20231219	184700	924773810	17470	17470	17470	17470	0
96	20231219	184600	924773810	17470	17470	17470	17470	0
97	20231219	184500	924773810	17470	17470	17470	17470	0
98	20231219	184400	924773810	17470	17470	17470	17470	0
99	20231219	184300	924773810	17470	17470	17470	17470	0
100	20231219	184200	924773810	17470	17470	17470	17470	0
101	20231219	184100	924773810	17470	17470	17470	17470	0
102	20231219	184000	924773810	17470	17470	17470	17470	0
103	20231219	183900	924773810	17470	17470	17470	17470	0
104	20231219	183800	924773810	17470	17470	17470	17470	0
105	20231219	183700	924773810	17470	17470	17470	17470	0
106	20231219	183600	924773810	17470	17470	17470	17470	0
107	20231219	183500	924773810	17470	17470	17470	17470	0
108	20231219	183400	924773810	17470	17470	17470	17470	0
109	20231219	183300	924773810	17470	17470	17470	17470	0
110	20231219	183200	924773810	17470	17470	17470	17470	0
111	20231219	183100	924773810	17470	17470	17470	17470	0
112	20231219	183000	924773810	17470	17470	17470	17470	0
113	20231219	182900	924773810	17470	17470	17470	17470	0
114	20231219	182800	924773810	17470	17470	17470	17470	0
115	20231219	182700	924773810	17470	17470	17470	17470	0
116	20231219	182600	924773810	17470	17470	17470	17470	0
117	20231219	182500	924773810	17470	17470	17470	17470	0
118	20231219	182400	924773810	17470	17470	17470	17470	0
119	20231219	182300	924773810	17470	17470	17470	17470	0
120	20231219	182200	924773810	17470	17470	17470	17470	0
121	20231219	182100	924773810	17470	17470	17470	17470	0
122	20231219	182000	924773810	17470	17470	17470	17470	980
123	20231219	181900	924773810	17470	17470	17470	17470	0
124	20231219	181800	924773810	17470	17470	17470	17470	0
125	20231219	181700	924773810	17470	17470	17470	17470	0
126	20231219	181600	924773810	17470	17470	17470	17470	0
127	20231219	181500	924773810	17470	17470	17470	17470	0
128	20231219	181400	924773810	17470	17470	17470	17470	0
129	20231219	181300	924773810	17470	17470	17470	17470	0
130	20231219	181200	924773810	17470	17470	17470	17470	0
131	20231219	181100	924773810	17470	17470	17470	17470	0
132	20231219	181000	924773810	17470	17470	17470	17470	0
133	20231219	180900	924773810	17470	17470	17470	17470	0
134	20231219	180800	924773810	17470	17470	17470	17470	0
135	20231219	180700	924773810	17470	17470	17470	17470	0
136	20231219	180600	924773810	17470	17470	17470	17470	0
137	20231219	180500	924773810	17470	17470	17470	17470	0
138	20231219	180400	924773810	17470	17470	17470	17470	0
139	20231219	180300	924773810	17470	17470	17470	17470	0
140	20231219	180200	924773810	17470	17470	17470	17470	0
141	20231219	180100	924773810	17470	17470	17470	17470	0
142	20231219	180000	924773810	17470	17470	17470	17470	0
143	20231219	175900	924773810	17470	17470	17470	17470	0
144	20231219	175800	924773810	17470	17470	17470	17470	0
145	20231219	175700	924773810	17470	17470	17470	17470	0
146	20231219	175600	924773810	17470	17470	17470	17470	0
147	20231219	175500	924773810	17470	17470	17470	17470	0
148	20231219	175400	924773810	17470	17470	17470	17470	0
149	20231219	175300	924773810	17470	17470	17470	17470	0
150	20231219	175200	924773810	17470	17470	17470	17470	0
151	20231219	175100	924773810	17470	17470	17470	17470	0
152	20231219	175000	924773810	17470	17470	17470	17470	980
153	20231219	174900	924773810	17470	17470	17470	17470	0
154	20231219	174800	924773810	17470	17470	17470	17470	0
155	20231219	174700	924773810	17470	17470	17470	17470	0
156	20231219	174600	924773810	17470	17470	17470	17470	0
157	20231219	174500	924773810	17470	17470	17470	17470	0
158	20231219	174400	924773810	17470	17470	17470	17470	0
159	20231219	174300	924773810	17470	17470	17470	17470	0
160	20231219	174200	924773810	17470	17470	17470	17470	0
161	20231219	174100	924773810	17470	17470	17470	17470	0
162	20231219	174000	924773810	17470	17470	17470	17470	0
163	20231219	173900	924773810	17470	17470	17470	17470	0
164	20231219	173800	924773810	17470	17470	17470	17470	0
165	20231219	173700	924773810	17470	17470	17470	17470	0
166	20231219	173600	924773810	17470	17470	17470	17470	0
167	20231219	173500	924773810	17470	17470	17470	17470	0
168	20231219	173400	924773810	17470	17470	17470	17470	0
169	20231219	173300	924773810	17470	17470	17470	17470	0
170	20231219	173200	924773810	17470	17470	17470	17470	0
171	20231219	173100	924773810	17470	17470	17470	17470	0
172	20231219	173000	924773810	17470	17470	17470	17470	0
173	20231219	172900	924773810	17470	17470	17470	17470	0
174	20231219	172800	924773810	17470	17470	17470	17470	0
175	20231219	172700	924773810	17470	17470	17470	17470	0
176	20231219	172600	924773810	17470	17470	17470	17470	0
177	20231219	172500	924773810	17470	17470	17470	17470	0
178	20231219	172400	924773810	17470	17470	17470	17470	0
179	20231219	172300	924773810	17470	17470	17470	17470	0
180	20231219	172200	924773810	17470	17470	17470	17470	0
181	20231219	172100	924773810	17470	17470	17470	17470	0
182	20231219	172000	924773810	17470	17470	17470	17470	980
183	20231219	171900	924773810	17470	17470	17470	17470	0
184	20231219	171800	924773810	17470	17470	17470	17470	0
185	20231219	171700	924773810	17470	17470	17470	17470	0
186	20231219	171600	924773810	17470	17470	17470	17470	0
187	20231219	171500	924773810	17470	17470	17470	17470	0
188	20231219	171400	924773810	17470	17470	17470	17470	0
189	20231219	171300	924773810	17470	17470	17470	17470	0
190	20231219	171200	924773810	17470	17470	17470	17470	0
191	20231219	171100	924773810	17470	17470	17470	17470	0
192	20231219	171000	924773810	17470	17470	17470	17470	0
193	20231219	170900	924773810	17470	17470	17470	17470	0
194	20231219	170800	924773810	17470	17470	17470	17470	0
195	20231219	170700	924773810	17470	17470	17470	17470	0
196	20231219	170600	924773810	17470	17470	17470	17470	0
197	20231219	170500	924773810	17470	17470	17470	17470	0
198	20231219	170400	924773810	17470	17470	17470	17470	0
199	20231219	170300	924773810	17470	17470	17470	17470	0
200	20231219	170200	924773810	17470	17470	17470	17470	0
201	20231219	170100	924773810	17470	17470	17470	17470	0
202	20231219	170000	924773810	17470	17470	17470	17470	0
203	20231219	165900	924773810	17470	17470	17470	17470	0
204	20231219	165800	924773810	17470	17470	17470	17470	0
205	20231219	165700	924773810	17470	17470	17470	17470	0
206	20231219	165600	924773810	17470	17470	17470	17470	0
207	20231219	165500	924773810	17470	17470	17470	17470	0
208	20231219	165400	924773810	17470	17470	17470	17470	0
209	20231219	165300	924773810	17470	17470	17470	17470	0
210	20231219	165200	924773810	17470	17470	17470	17470	0
211	20231219	165100	924773810	17470	17470	17470	17470	0
212	20231219	165000	924773810	17470	17470	17470	17470	980
213	20231219	164900	924773810	17470	17470	17470	17470	0
214	20231219	164800	924773810	17470	17470	17470	17470	0
215	20231219	164700	924773810	17470	17470	17470	17470	0
216	20231219	164600	924773810	17470	17470	17470	17470	0
217	20231219	164500	924773810	17470	17470	17470	17470	0
218	20231219	164400	924773810	17470	17470	17470	17470	0
219	20231219	164300	924773810	17470	17470	17470	17470	0
220	20231219	164200	924773810	17470	17470	17470	17470	0
221	20231219	164100	924773810	17470	17470	17470	17470	0
222	20231219	164000	924773810	17470	17470	17470	17470	0
223	20231219	163900	924773810	17470	17470	17470	17470	0
224	20231219	163800	924773810	17470	17470	17470	17470	0
225	20231219	163700	924773810	17470	17470	17470	17470	0
226	20231219	163600	924773810	17470	17470	17470	17470	0
227	20231219	163500	924773810	17470	17470	17470	17470	0
228	20231219	163400	924773810	17470	17470	17470	17470	0
229	20231219	163300	924773810	17470	17470	17470	17470	0
230	20231219	163200	924773810	17470	17470	17470	17470	0
231	20231219	163100	924773810	17470	17470	17470	17470	0
232	20231219	163000	924773810	17470	17470	17470	17470	0
233	20231219	162900	924773810	17470	17470	17470	17470	0
234	20231219	162800	924773810	17470	17470	17470	17470	0
235	20231219	162700	924773810	17470	17470	17470	17470	0
236	20231219	162600	924773810	17470	17470	17470	17470	0
237	20231219	162500	924773810	17470	17470	17470	17470	0
238	20231219	162400	924773810	17470	17470	17470	17470	0
239	20231219	162300	924773810	17470	17470	17470	17470	0
240	20231219	162200	924773810	17470	17470	17470	17470	0
241	20231219	162100	924773810	17470	17470	17470	17470	0
242	20231219	162000	924773810	17470	17470	17470	17470	980
243	20231219	161900	924773810	17470	17470	17470	17470	0
244	20231219	161800	924773810	17470	17470	17470	17470	0
245	20231219	161700	924773810	17470	17470	17470	17470	0
246	20231219	161600	924773810	17470	17470	17470	17470	0
247	20231219	161500	924773810	17470	17470	17470	17470	0
248	20231219	161400	924773810	17470	17470	17470	17470	0
249	20231219	161300	924773810	17470	17470	17470	17470	0
250	20231219	161200	924773810	17470	17470	17470	17470	0
251	20231219	161100	924773810	17470	17470	17470	17470	0
252	20231219	161000	924773810	17470	17470	17470	17470	0
253	20231219	160900	924773810	17470	17470	17470	17470	0
254	20231219	160800	924773810	17470	17470	17470	17470	0
255	20231219	160700	924773810	17470	17470	17470	17470	0
256	20231219	160600	924773810	17470	17470	17470	17470	0
257	20231219	160500	924773810	17470	17470	17470	17470	0
258	20231219	160400	924773810	17470	17470	17470	17470	0
259	20231219	160300	924773810	17470	17470	17470	17470	0
260	20231219	160200	924773810	17470	17470	17470	17470	0
261	20231219	160100	924773810	17470	17470	17470	17470	0
262	20231219	160000	924773810	17470	17470	17470	17470	0
263	20231219	155900	924773810	17470	17470	17470	17470	0
264	20231219	155800	924773810	17470	17470	17470	17470	0
265	20231219	155700	924773810	17470	17470	17470	17470	0
266	20231219	155600	924773810	17470	17470	17470	17470	0
267	20231219	155500	924773810	17470	17470	17470	17470	0
268	20231219	155400	924773810	17470	17470	17470	17470	0
269	20231219	155300	924773810	17470	17470	17470	17470	0
270	20231219	155200	924773810	17470	17470	17470	17470	0
271	20231219	155100	924773810	17470	17470	17470	17470	0
272	20231219	155000	924773810	17470	17470	17470	17470	980
273	20231219	154900	924773810	17470	17470	17470	17470	0
274	20231219	154800	924773810	17470	17470	17470	17470	0
275	20231219	154700	924773810	17470	17470	17470	17470	0
276	20231219	154600	924773810	17470	17470	17470	17470	0
277	20231219	154500	924773810	17470	17470	17470	17470	0
278	20231219	154400	924773810	17470	17470	17470	17470	0
279	20231219	154300	924773810	17470	17470	17470	17470	0
280	20231219	154200	924773810	17470	17470	17470	17470	0
281	20231219	154100	924773810	17470	17470	17470	17470	0
282	20231219	154000	924773810	17470	17470	17470	17470	0
283	20231219	153900	924773810	17470	17470	17470	17470	0
284	20231219	153800	924773810	17470	17470	17470	17470	0
285	20231219	153700	924773810	17470	17470	17470	17470	0
286	20231219	153600	924773810	17470	17470	17470	17470	0
287	20231219	153500	924773810	17470	17470	17470	17470	0
288	20231219	153400	924773810	17470	17470	17470	17470	0
289	20231219	153300	924773810	17470	17470	17470	17470	0
290	20231219	153200	924773810	17470	17470	17470	17470	0
291	20231219	153100	924773810	17470	17470	17470	17470	0
292	20231219	153000	924773810	17470	17470	17470	17470	980
293	20231219	152900	907653210	17510	17510	17510	17510	0
294	20231219	152800	907653210	17510	17510	17510	17510	0
295	20231219	152700	907653210	17510	17510	17510	17510	0
296	20231219	152600	907653210	17510	17510	17510	17510	0
297	20231219	152500	907653210	17510	17510	17510	17510	0
298	20231219	152400	907653210	17510	17510	17510	17510	0
299	20231219	152300	907653210	17510	17510	17510	17510	0
300	20231219	152200	907653210	17510	17510	17510	17510	0
301	20231219	152100	907653210	17510	17510	17510	17510	0
302	20231219	152000	907653210	17510	17510	17510	17510	0
303	20231219	151900	907653210	17510	17440	17510	17420	8
304	20231219	151800	907513450	17460	17440	17460	17440	16
305	20231219	151700	907234310	17420	17420	17420	17410	446
306	20231219	151600	899465000	17420	17420	17420	17420	2
307	20231219	151500	899430160	17450	17420	17450	17420	23
308	20231219	151400	899028970	17420	17420	17420	17420	114
309	20231219	151300	897043090	17420	17430	17430	17420	36
310	20231219	151200	896415680	17430	17450	17450	17430	843
311	20231219	151100	881717330	17450	17450	17450	17450	2
312	20231219	151000	881682430	17450	17440	17450	17440	144
313	20231219	150900	879170740	17440	17440	17440	17440	227
314	20231219	150800	875211860	17440	17440	17440	17440	2
315	20231219	150700	875176980	17440	17440	17450	17440	5
316	20231219	150600	875089760	17450	17450	17450	17450	4
317	20231219	150500	875019960	17450	17450	17450	17450	2
318	20231219	150400	874985060	17450	17450	17450	17450	4
319	20231219	150300	874915260	17450	17450	17450	17450	107
320	20231219	150200	873048110	17450	17450	17450	17450	352
321	20231219	150100	866905710	17460	17460	17460	17450	47
322	20231219	150000	866085100	17460	17460	17460	17460	13
323	20231219	145900	865858120	17460	17460	17460	17460	0
324	20231219	145800	865858120	17460	17480	17490	17450	841
325	20231219	145700	851179800	17470	17460	17470	17460	7
326	20231219	145600	851057520	17470	17470	17470	17470	0
327	20231219	145500	851057520	17470	17460	17470	17460	4
328	20231219	145400	850987660	17460	17460	17470	17460	5
329	20231219	145300	850900340	17460	17460	17470	17460	35
330	20231219	145200	850288920	17460	17470	17470	17460	352
331	20231219	145100	844139500	17480	17480	17480	17480	0
332	20231219	145000	844139500	17480	17480	17480	17480	0
333	20231219	144900	844139500	17480	17480	17480	17480	2
334	20231219	144800	844104540	17480	17480	17480	17480	31
335	20231219	144700	843562660	17480	17480	17480	17480	2
336	20231219	144600	843527700	17480	17480	17490	17480	11
337	20231219	144500	843335370	17480	17480	17480	17480	9
338	20231219	144400	843178050	17480	17470	17480	17470	3
339	20231219	144300	843125630	17470	17470	17470	17470	8
340	20231219	144200	842985870	17470	17470	17470	17470	11
341	20231219	144100	842793700	17470	17470	17470	17470	2
342	20231219	144000	842758760	17470	17470	17470	17470	2
343	20231219	143900	842723820	17470	17480	17480	17460	4
344	20231219	143800	842653940	17460	17460	17460	17460	2
345	20231219	143700	842619020	17460	17470	17470	17460	134
346	20231219	143600	840279360	17470	17470	17470	17470	5
347	20231219	143500	840192010	17470	17470	17470	17470	67
348	20231219	143400	839021520	17470	17470	17470	17470	1
349	20231219	143300	839004050	17470	17470	17470	17470	1
350	20231219	143200	838986580	17480	17470	17480	17470	235
351	20231219	143100	834881050	17460	17460	17460	17460	10
352	20231219	143000	834706450	17460	17460	17460	17460	5
353	20231219	142900	834619150	17460	17460	17460	17460	9
354	20231219	142800	834462010	17470	17470	17470	17470	115
355	20231219	142700	832452960	17470	17470	17480	17470	344
356	20231219	142600	826442930	17470	17470	17470	17470	2
357	20231219	142500	826407990	17470	17470	17470	17470	64
358	20231219	142400	825289910	17470	17480	17480	17470	296
359	20231219	142300	820115990	17490	17490	17490	17490	1
360	20231219	142200	820098500	17490	17470	17490	17470	35
361	20231219	142100	819486400	17470	17470	17470	17470	1
362	20231219	142000	819468930	17470	17470	17470	17470	3
363	20231219	141900	819416520	17470	17470	17470	17470	3
364	20231219	141800	819364110	17480	17480	17510	17480	1848
365	20231219	141700	787058250	17490	17490	17490	17490	0
366	20231219	141600	787058250	17490	17490	17490	17490	0
367	20231219	141500	787058250	17490	17490	17490	17490	3
368	20231219	141400	787005780	17490	17490	17490	17490	119
369	20231219	141300	784924470	17490	17480	17500	17480	75
370	20231219	141200	783613410	17480	17480	17490	17480	640
371	20231219	141100	772426190	17480	17480	17480	17480	1
372	20231219	141000	772408710	17480	17480	17480	17480	4
373	20231219	140900	772338790	17490	17490	17490	17490	2
374	20231219	140800	772303810	17490	17490	17490	17490	1
375	20231219	140700	772286320	17490	17490	17490	17490	3
376	20231219	140600	772233850	17490	17490	17490	17490	3
377	20231219	140500	772181380	17490	17490	17490	17490	3
378	20231219	140400	772128910	17490	17490	17490	17490	3
379	20231219	140300	772076440	17490	17490	17490	17490	2
380	20231219	140200	772041460	17490	17490	17490	17490	5
381	20231219	140100	771954010	17490	17490	17490	17490	2
382	20231219	140000	771919030	17490	17500	17500	17490	2
383	20231219	135900	771884040	17500	17490	17500	17490	14
384	20231219	135800	771639060	17490	17500	17500	17490	27
385	20231219	135700	771166570	17510	17510	17510	17510	3
386	20231219	135600	771114040	17510	17510	17510	17510	52
387	20231219	135500	770203520	17510	17510	17510	17510	33
388	20231219	135400	769625690	17510	17510	17510	17510	11
389	20231219	135300	769433080	17510	17480	17510	17480	684
390	20231219	135200	757462370	17490	17490	17490	17490	6
391	20231219	135100	757357430	17490	17490	17490	17490	2
392	20231219	135000	757322450	17490	17470	17490	17470	2
393	20231219	134900	757287490	17470	17470	17470	17470	0
394	20231219	134800	757287490	17470	17470	17470	17470	0
395	20231219	134700	757287490	17470	17470	17470	17470	0
396	20231219	134600	757287490	17470	17470	17470	17470	0
397	20231219	134500	757287490	17470	17470	17470	17470	0
398	20231219	134400	757287490	17470	17470	17470	17470	0
399	20231219	134300	757287490	17470	17500	17500	17470	45
400	20231219	134200	756501310	17500	17480	17520	17430	1135
401	20231219	134100	736659090	17490	17500	17510	17430	5640
402	20231219	134000	638199750	17500	17530	17540	17500	1900
403	20231219	133900	604947750	17520	17520	17540	17520	31
404	20231219	133800	604404540	17520	17520	17520	17520	0
405	20231219	133700	604404540	17520	17520	17520	17520	0
406	20231219	133600	604404540	17520	17520	17520	17520	0
407	20231219	133500	604404540	17520	17520	17520	17520	0
408	20231219	133400	604404540	17520	17520	17520	17520	0
409	20231219	133300	604404540	17520	17530	17530	17520	74
410	20231219	133200	603107520	17530	17530	17530	17530	0
411	20231219	133100	603107520	17530	17570	17570	17530	497
412	20231219	133000	594389610	17580	17580	17580	17580	0
413	20231219	132900	594389610	17580	17580	17580	17580	0
414	20231219	132800	594389610	17580	17580	17580	17580	0
415	20231219	132700	594389610	17580	17580	17580	17580	50
416	20231219	132600	593510610	17600	17600	17600	17600	10
417	20231219	132500	593334610	17580	17580	17580	17580	0
418	20231219	132400	593334610	17580	17580	17580	17580	47
419	20231219	132300	592508350	17580	17580	17580	17580	0
420	20231219	132200	592508350	17580	17580	17580	17580	0
421	20231219	132100	592508350	17580	17580	17580	17580	0
422	20231219	132000	592508350	17580	17580	17580	17580	0
423	20231219	131900	592508350	17580	17580	17580	17580	0
424	20231219	131800	592508350	17580	17580	17580	17580	0
425	20231219	131700	592508350	17580	17580	17580	17580	10
426	20231219	131600	592332550	17580	17580	17580	17580	0
427	20231219	131500	592332550	17580	17580	17580	17580	0
428	20231219	131400	592332550	17580	17580	17580	17580	8
429	20231219	131300	592191910	17570	17570	17570	17570	0
430	20231219	131200	592191910	17570	17550	17600	17550	379
431	20231219	131100	585532690	17540	17540	17540	17540	5
432	20231219	131000	585444990	17540	17540	17540	17540	0
433	20231219	130900	585444990	17540	17540	17540	17540	1
434	20231219	130800	585427450	17520	17520	17520	17520	0
435	20231219	130700	585427450	17520	17520	17520	17520	0
436	20231219	130600	585427450	17520	17520	17520	17520	0
437	20231219	130500	585427450	17520	17560	17560	17520	24
438	20231219	130400	585006170	17520	17520	17520	17520	13
439	20231219	130300	584778410	17560	17560	17560	17560	10
440	20231219	130200	584602810	17560	17560	17560	17560	0
441	20231219	130100	584602810	17560	17560	17560	17560	0
442	20231219	130000	584602810	17560	17560	17560	17560	0
443	20231219	125900	584602810	17560	17560	17560	17560	0
444	20231219	125800	584602810	17560	17560	17560	17560	0
445	20231219	125700	584602810	17560	17560	17560	17560	0
446	20231219	125600	584602810	17560	17560	17560	17560	0
447	20231219	125500	584602810	17560	17560	17560	17560	0
448	20231219	125400	584602810	17560	17560	17560	17560	0
449	20231219	125300	584602810	17560	17560	17560	17560	0
450	20231219	125200	584602810	17560	17560	17560	17560	0
451	20231219	125100	584602810	17560	17560	17560	17560	1
452	20231219	125000	584585250	17520	17520	17520	17520	107
453	20231219	124900	582710610	17530	17530	17530	17530	0
454	20231219	124800	582710610	17530	17530	17530	17530	0
455	20231219	124700	582710610	17530	17530	17530	17530	0
456	20231219	124600	582710610	17530	17530	17530	17530	78
457	20231219	124500	581343270	17540	17540	17540	17540	62
458	20231219	124400	580255790	17550	17560	17560	17550	2
459	20231219	124300	580220680	17540	17540	17540	17540	0
460	20231219	124200	580220680	17540	17540	17540	17540	0
461	20231219	124100	580220680	17540	17540	17540	17540	12
462	20231219	124000	580010200	17530	17530	17530	17530	22
463	20231219	123900	579624540	17530	17530	17530	17530	0
464	20231219	123800	579624540	17530	17530	17530	17530	0
465	20231219	123700	579624540	17530	17530	17530	17530	0
466	20231219	123600	579624540	17530	17530	17530	17530	0
467	20231219	123500	579624540	17530	17530	17530	17530	0
468	20231219	123400	579624540	17530	17530	17530	17530	9
469	20231219	123300	579466770	17570	17570	17570	17570	4
470	20231219	123200	579396490	17570	17570	17570	17570	0
471	20231219	123100	579396490	17570	17570	17570	17570	0
472	20231219	123000	579396490	17570	17570	17570	17570	0
473	20231219	122900	579396490	17570	17570	17570	17570	0
474	20231219	122800	579396490	17570	17540	17570	17540	228
475	20231219	122700	575397070	17540	17540	17540	17540	0
476	20231219	122600	575397070	17540	17540	17540	17540	0
477	20231219	122500	575397070	17540	17540	17540	17540	0
478	20231219	122400	575397070	17540	17540	17540	17540	10
479	20231219	122300	575221670	17540	17540	17540	17540	0
480	20231219	122200	575221670	17540	17540	17540	17540	0
481	20231219	122100	575221670	17540	17540	17540	17540	0
482	20231219	122000	575221670	17540	17540	17540	17540	0
483	20231219	121900	575221670	17540	17540	17540	17540	0
484	20231219	121800	575221670	17540	17540	17540	17540	0
485	20231219	121700	575221670	17540	17540	17540	17540	2
486	20231219	121600	575186590	17540	17540	17540	17540	0
487	20231219	121500	575186590	17540	17540	17540	17540	0
488	20231219	121400	575186590	17540	17540	17540	17540	0
489	20231219	121300	575186590	17540	17540	17540	17540	0
490	20231219	121200	575186590	17540	17540	17540	17540	0
491	20231219	121100	575186590	17540	17540	17540	17540	15
492	20231219	121000	574923490	17560	17560	17560	17560	30
493	20231219	120900	574396690	17560	17550	17560	17550	12
494	20231219	120800	574185990	17560	17560	17560	17560	0
495	20231219	120700	574185990	17560	17570	17570	17560	126
496	20231219	120600	571973290	17570	17570	17570	17570	1
497	20231219	120500	571955720	17550	17550	17550	17550	0
498	20231219	120400	571955720	17550	17550	17550	17530	36
499	20231219	120300	571324320	17540	17530	17540	17530	100
500	20231219	120200	569570890	17530	17530	17530	17530	1
501	20231219	120100	569553360	17510	17530	17540	17510	71
502	20231219	120000	568309870	17520	17520	17520	17520	35
503	20231219	115900	567696670	17520	17520	17520	17520	0
504	20231219	115800	567696670	17520	17520	17520	17520	0
505	20231219	115700	567696670	17520	17520	17520	17520	41
506	20231219	115600	566978350	17520	17510	17550	17500	6703
507	20231219	115500	449642820	17530	17510	17530	17510	201
508	20231219	115400	446120370	17550	17550	17550	17550	0
509	20231219	115300	446120370	17550	17550	17550	17550	0
510	20231219	115200	446120370	17550	17550	17550	17550	0
511	20231219	115100	446120370	17550	17550	17550	17550	0
512	20231219	115000	446120370	17550	17550	17550	17550	0
513	20231219	114900	446120370	17550	17550	17550	17550	248
514	20231219	114800	441767970	17520	17570	17570	17520	2780
515	20231219	114700	393054360	17570	17570	17570	17570	0
516	20231219	114600	393054360	17570	17570	17570	17570	110
517	20231219	114500	391121660	17610	17530	17620	17530	1815
518	20231219	114400	359201620	17510	17510	17510	17510	0
519	20231219	114300	359201620	17510	17510	17510	17510	0
520	20231219	114200	359201620	17510	17510	17510	17510	1
521	20231219	114100	359184110	17510	17510	17510	17510	0
522	20231219	114000	359184110	17510	17510	17510	17510	0
523	20231219	113900	359184110	17510	17500	17560	17500	180
524	20231219	113800	356029790	17500	17510	17510	17500	504
525	20231219	113700	347209550	17560	17500	17560	17500	1043
526	20231219	113600	328953820	17500	17500	17500	17500	0
527	20231219	113500	328953820	17500	17500	17500	17500	24
528	20231219	113400	328533820	17500	17500	17500	17500	152
529	20231219	113300	325873820	17530	17500	17530	17500	853
530	20231219	113200	310943560	17500	17500	17500	17500	0
531	20231219	113100	310943560	17500	17500	17500	17500	0
532	20231219	113000	310943560	17500	17510	17510	17500	449
533	20231219	112900	303082210	17510	17510	17510	17510	12
534	20231219	112800	302872090	17500	17500	17510	17500	131
535	20231219	112700	300579220	17510	17510	17510	17510	0
536	20231219	112600	300579220	17510	17500	17530	17500	531
537	20231219	112500	291285490	17540	17540	17540	17540	0
538	20231219	112400	291285490	17540	17540	17540	17540	0
539	20231219	112300	291285490	17540	17540	17540	17540	34
540	20231219	112200	290689130	17530	17530	17530	17530	0
541	20231219	112100	290689130	17530	17500	17530	17500	871
542	20231219	112000	275445550	17500	17500	17500	17500	0
543	20231219	111900	275445550	17500	17500	17500	17500	15
544	20231219	111800	275183050	17500	17500	17500	17500	351
545	20231219	111700	269040550	17500	17500	17500	17500	176
546	20231219	111600	265960550	17510	17500	17510	17500	605
547	20231219	111500	255372880	17500	17500	17500	17500	0
548	20231219	111400	255372880	17500	17500	17500	17500	0
549	20231219	111300	255372880	17500	17500	17500	17500	0
550	20231219	111200	255372880	17500	17500	17500	17500	46
551	20231219	111100	254567880	17500	17500	17500	17500	0
552	20231219	111000	254567880	17500	17500	17500	17500	0
553	20231219	110900	254567880	17500	17500	17500	17500	39
554	20231219	110800	253885380	17490	17490	17490	17490	0
555	20231219	110700	253885380	17490	17510	17510	17490	2
556	20231219	110600	253850380	17510	17510	17510	17510	0
557	20231219	110500	253850380	17510	17510	17510	17510	0
558	20231219	110400	253850380	17510	17510	17510	17510	0
559	20231219	110300	253850380	17510	17510	17510	17510	0
560	20231219	110200	253850380	17510	17510	17510	17510	26
561	20231219	110100	253395120	17510	17510	17510	17510	0
562	20231219	110000	253395120	17510	17500	17510	17500	352
563	20231219	105900	247234860	17510	17550	17550	17510	470
564	20231219	105800	239000660	17550	17550	17550	17550	0
565	20231219	105700	239000660	17550	17550	17550	17550	35
566	20231219	105600	238386410	17550	17550	17550	17550	0
567	20231219	105500	238386410	17550	17550	17550	17550	1
568	20231219	105400	238368860	17560	17560	17560	17560	1
569	20231219	105300	238351300	17550	17550	17550	17550	0
570	20231219	105200	238351300	17550	17550	17550	17550	163
571	20231219	105100	235490650	17550	17550	17550	17550	3
572	20231219	105000	235438000	17550	17550	17550	17550	0
573	20231219	104900	235438000	17550	17550	17550	17550	0
574	20231219	104800	235438000	17550	17550	17550	17550	0
575	20231219	104700	235438000	17550	17550	17550	17550	0
576	20231219	104600	235438000	17550	17550	17550	17550	27
577	20231219	104500	234964150	17550	17550	17550	17550	0
578	20231219	104400	234964150	17550	17550	17550	17550	0
579	20231219	104300	234964150	17550	17560	17560	17550	96
580	20231219	104200	233278940	17560	17560	17560	17560	14
581	20231219	104100	233033100	17550	17550	17550	17550	12
582	20231219	104000	232822500	17550	17550	17550	17550	0
583	20231219	103900	232822500	17550	17550	17550	17550	0
584	20231219	103800	232822500	17550	17550	17550	17550	0
585	20231219	103700	232822500	17550	17550	17550	17550	0
586	20231219	103600	232822500	17550	17550	17550	17550	17
587	20231219	103500	232524150	17550	17550	17550	17550	0
588	20231219	103400	232524150	17550	17550	17550	17550	1
589	20231219	103300	232506600	17550	17550	17550	17550	0
590	20231219	103200	232506600	17550	17560	17570	17550	66
591	20231219	103100	231347750	17540	17550	17560	17540	427
592	20231219	103000	223854230	17530	17530	17530	17530	0
593	20231219	102900	223854230	17530	17530	17530	17530	0
594	20231219	102800	223854230	17530	17530	17530	17530	0
595	20231219	102700	223854230	17530	17540	17550	17530	49
596	20231219	102600	222994450	17530	17520	17530	17520	10
597	20231219	102500	222819160	17520	17520	17520	17520	0
598	20231219	102400	222819160	17520	17520	17520	17520	1
599	20231219	102300	222801640	17520	17520	17520	17520	27
600	20231219	102200	222328600	17530	17530	17530	17530	0
601	20231219	102100	222328600	17530	17530	17530	17530	0
602	20231219	102000	222328600	17530	17530	17530	17530	35
603	20231219	101900	221715050	17520	17520	17520	17520	153
604	20231219	101800	219034490	17520	17520	17520	17520	0
605	20231219	101700	219034490	17520	17520	17520	17520	14
606	20231219	101600	218789210	17520	17520	17520	17520	0
607	20231219	101500	218789210	17520	17520	17530	17520	55
608	20231219	101400	217825490	17550	17550	17550	17550	0
609	20231219	101300	217825490	17550	17550	17550	17550	50
610	20231219	101200	216947990	17530	17530	17530	17530	0
611	20231219	101100	216947990	17530	17530	17530	17530	30
612	20231219	101000	216422090	17530	17550	17600	17500	1028
613	20231219	100900	198396620	17540	17540	17540	17540	0
614	20231219	100800	198396620	17540	17510	17540	17500	3634
615	20231219	100700	134799320	17540	17520	17540	17520	103
616	20231219	100600	132993990	17510	17500	17510	17500	35
617	20231219	100500	132381160	17490	17490	17490	17490	0
618	20231219	100400	132381160	17490	17490	17490	17490	0
619	20231219	100300	132381160	17490	17490	17490	17490	9
620	20231219	100200	132223750	17490	17530	17530	17490	292
621	20231219	100100	127112980	17530	17530	17530	17530	24
622	20231219	100000	126692260	17530	17540	17540	17530	33
623	20231219	095900	126113480	17530	17530	17530	17530	2
624	20231219	095800	126078420	17530	17530	17530	17530	11
625	20231219	095700	125885590	17520	17520	17520	17520	34
626	20231219	095600	125289910	17510	17510	17510	17510	2
627	20231219	095500	125254890	17520	17520	17520	17520	3
628	20231219	095400	125202330	17510	17500	17510	17500	47
629	20231219	095300	124379410	17500	17500	17500	17500	0
630	20231219	095200	124379410	17500	17500	17500	17500	0
631	20231219	095100	124379410	17500	17510	17510	17500	142
632	20231219	095000	121894400	17500	17510	17510	17500	40
633	20231219	094900	121194100	17500	17500	17500	17500	0
634	20231219	094800	121194100	17500	17500	17510	17500	255
635	20231219	094700	116731390	17520	17530	17550	17510	205
636	20231219	094600	113140240	17560	17570	17570	17560	91
637	20231219	094500	111542250	17570	17570	17570	17570	0
638	20231219	094400	111542250	17570	17570	17570	17570	81
639	20231219	094300	110119080	17610	17610	17610	17610	0
640	20231219	094200	110119080	17610	17610	17610	17610	127
641	20231219	094100	107882610	17620	17620	17620	17620	24
642	20231219	094000	107459730	17630	17630	17630	17630	0
643	20231219	093900	107459730	17630	17630	17630	17630	1
644	20231219	093800	107442100	17630	17630	17630	17630	1
645	20231219	093700	107424470	17630	17640	17640	17630	3
646	20231219	093600	107371570	17640	17640	17640	17640	3
647	20231219	093500	107318650	17620	17620	17620	17620	9
648	20231219	093400	107160070	17630	17630	17630	17630	34
649	20231219	093300	106560650	17620	17620	17620	17620	15
650	20231219	093200	106296350	17620	17630	17630	17620	7
651	20231219	093100	106172980	17620	17620	17620	17620	0
652	20231219	093000	106172980	17620	17620	17620	17620	8
653	20231219	092900	106032020	17620	17620	17620	17620	21
654	20231219	092800	105662000	17620	17620	17620	17620	0
655	20231219	092700	105662000	17620	17620	17620	17620	10
656	20231219	092600	105485800	17620	17640	17640	17620	26
657	20231219	092500	105027320	17630	17630	17630	17630	0
658	20231219	092400	105027320	17630	17630	17630	17630	211
659	20231219	092300	101307390	17630	17630	17630	17630	0
660	20231219	092200	101307390	17630	17630	17630	17630	0
661	20231219	092100	101307390	17630	17620	17660	17620	354
662	20231219	092000	95061950	17680	17640	17690	17590	2210
663	20231219	091900	56115640	17570	17490	17640	17490	1194
664	20231219	091800	35181500	17500	17500	17500	17500	0
665	20231219	091700	35181500	17500	17500	17500	17500	0
666	20231219	091600	35181500	17500	17500	17500	17500	8
667	20231219	091500	35041500	17510	17490	17510	17490	115
668	20231219	091400	33029850	17500	17500	17510	17500	159
669	20231219	091300	30247200	17500	17500	17500	17500	64
670	20231219	091200	29127200	17500	17510	17510	17500	27
671	20231219	091100	28654650	17510	17510	17510	17510	0
672	20231219	091000	28654650	17510	17500	17510	17500	403
673	20231219	090900	21601620	17520	17510	17520	17510	45
674	20231219	090800	20813520	17530	17500	17530	17500	233
675	20231219	090700	16734550	17490	17490	17490	17490	11
676	20231219	090600	16542160	17490	17490	17490	17470	578
677	20231219	090500	6442560	17500	17530	17530	17500	220
678	20231219	090400	2591430	17530	17540	17540	17530	27
679	20231219	090300	2117950	17540	17540	17540	17540	11
680	20231219	090200	1925010	17510	17510	17510	17510	0
681	20231219	090100	1925010	17510	17510	17510	17510	1
682	20231219	090000	1907500	17500	17500	17500	17500	109