KissMeData/189330/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202600	260612620	10560	10560	10560	10560	1096
3	20231221	202500	260612620	10560	10560	10560	10560	0
4	20231221	202400	260612620	10560	10560	10560	10560	0
5	20231221	202300	260612620	10560	10560	10560	10560	0
6	20231221	202200	260612620	10560	10560	10560	10560	0
7	20231221	202100	260612620	10560	10560	10560	10560	0
8	20231221	202000	260612620	10560	10560	10560	10560	0
9	20231221	201900	260612620	10560	10560	10560	10560	0
10	20231221	201800	260612620	10560	10560	10560	10560	0
11	20231221	201700	260612620	10560	10560	10560	10560	0
12	20231221	201600	260612620	10560	10560	10560	10560	0
13	20231221	201500	260612620	10560	10560	10560	10560	0
14	20231221	201400	260612620	10560	10560	10560	10560	0
15	20231221	201300	260612620	10560	10560	10560	10560	0
16	20231221	201200	260612620	10560	10560	10560	10560	0
17	20231221	201100	260612620	10560	10560	10560	10560	0
18	20231221	201000	260612620	10560	10560	10560	10560	0
19	20231221	200900	260612620	10560	10560	10560	10560	0
20	20231221	200800	260612620	10560	10560	10560	10560	0
21	20231221	200700	260612620	10560	10560	10560	10560	0
22	20231221	200600	260612620	10560	10560	10560	10560	0
23	20231221	200500	260612620	10560	10560	10560	10560	0
24	20231221	200400	260612620	10560	10560	10560	10560	0
25	20231221	200300	260612620	10560	10560	10560	10560	0
26	20231221	200200	260612620	10560	10560	10560	10560	0
27	20231221	200100	260612620	10560	10560	10560	10560	0
28	20231221	200000	260612620	10560	10560	10560	10560	0
29	20231221	195900	260612620	10560	10560	10560	10560	0
30	20231221	195800	260612620	10560	10560	10560	10560	0
31	20231221	195700	260612620	10560	10560	10560	10560	0
32	20231221	195600	260612620	10560	10560	10560	10560	1096
33	20231221	195500	260612620	10560	10560	10560	10560	0
34	20231221	195400	260612620	10560	10560	10560	10560	0
35	20231221	195300	260612620	10560	10560	10560	10560	0
36	20231221	195200	260612620	10560	10560	10560	10560	0
37	20231221	195100	260612620	10560	10560	10560	10560	0
38	20231221	195000	260612620	10560	10560	10560	10560	0
39	20231221	194900	260612620	10560	10560	10560	10560	0
40	20231221	194800	260612620	10560	10560	10560	10560	0
41	20231221	194700	260612620	10560	10560	10560	10560	0
42	20231221	194600	260612620	10560	10560	10560	10560	0
43	20231221	194500	260612620	10560	10560	10560	10560	0
44	20231221	194400	260612620	10560	10560	10560	10560	0
45	20231221	194300	260612620	10560	10560	10560	10560	0
46	20231221	194200	260612620	10560	10560	10560	10560	0
47	20231221	194100	260612620	10560	10560	10560	10560	0
48	20231221	194000	260612620	10560	10560	10560	10560	0
49	20231221	193900	260612620	10560	10560	10560	10560	0
50	20231221	193800	260612620	10560	10560	10560	10560	0
51	20231221	193700	260612620	10560	10560	10560	10560	0
52	20231221	193600	260612620	10560	10560	10560	10560	0
53	20231221	193500	260612620	10560	10560	10560	10560	0
54	20231221	193400	260612620	10560	10560	10560	10560	0
55	20231221	193300	260612620	10560	10560	10560	10560	0
56	20231221	193200	260612620	10560	10560	10560	10560	0
57	20231221	193100	260612620	10560	10560	10560	10560	0
58	20231221	193000	260612620	10560	10560	10560	10560	0
59	20231221	192900	260612620	10560	10560	10560	10560	0
60	20231221	192800	260612620	10560	10560	10560	10560	0
61	20231221	192700	260612620	10560	10560	10560	10560	0
62	20231221	192600	260612620	10560	10560	10560	10560	1096
63	20231221	192500	260612620	10560	10560	10560	10560	0
64	20231221	192400	260612620	10560	10560	10560	10560	0
65	20231221	192300	260612620	10560	10560	10560	10560	0
66	20231221	192200	260612620	10560	10560	10560	10560	0
67	20231221	192100	260612620	10560	10560	10560	10560	0
68	20231221	192000	260612620	10560	10560	10560	10560	0
69	20231221	191900	260612620	10560	10560	10560	10560	0
70	20231221	191800	260612620	10560	10560	10560	10560	0
71	20231221	191700	260612620	10560	10560	10560	10560	0
72	20231221	191600	260612620	10560	10560	10560	10560	0
73	20231221	191500	260612620	10560	10560	10560	10560	0
74	20231221	191400	260612620	10560	10560	10560	10560	0
75	20231221	191300	260612620	10560	10560	10560	10560	0
76	20231221	191200	260612620	10560	10560	10560	10560	0
77	20231221	191100	260612620	10560	10560	10560	10560	0
78	20231221	191000	260612620	10560	10560	10560	10560	0
79	20231221	190900	260612620	10560	10560	10560	10560	0
80	20231221	190800	260612620	10560	10560	10560	10560	0
81	20231221	190700	260612620	10560	10560	10560	10560	0
82	20231221	190600	260612620	10560	10560	10560	10560	0
83	20231221	190500	260612620	10560	10560	10560	10560	0
84	20231221	190400	260612620	10560	10560	10560	10560	0
85	20231221	190300	260612620	10560	10560	10560	10560	0
86	20231221	190200	260612620	10560	10560	10560	10560	0
87	20231221	190100	260612620	10560	10560	10560	10560	0
88	20231221	190000	260612620	10560	10560	10560	10560	0
89	20231221	185900	260612620	10560	10560	10560	10560	0
90	20231221	185800	260612620	10560	10560	10560	10560	0
91	20231221	185700	260612620	10560	10560	10560	10560	0
92	20231221	185600	260612620	10560	10560	10560	10560	1096
93	20231221	185500	260612620	10560	10560	10560	10560	0
94	20231221	185400	260612620	10560	10560	10560	10560	0
95	20231221	185300	260612620	10560	10560	10560	10560	0
96	20231221	185200	260612620	10560	10560	10560	10560	0
97	20231221	185100	260612620	10560	10560	10560	10560	0
98	20231221	185000	260612620	10560	10560	10560	10560	0
99	20231221	184900	260612620	10560	10560	10560	10560	0
100	20231221	184800	260612620	10560	10560	10560	10560	0
101	20231221	184700	260612620	10560	10560	10560	10560	0
102	20231221	184600	260612620	10560	10560	10560	10560	0
103	20231221	184500	260612620	10560	10560	10560	10560	0
104	20231221	184400	260612620	10560	10560	10560	10560	0
105	20231221	184300	260612620	10560	10560	10560	10560	0
106	20231221	184200	260612620	10560	10560	10560	10560	0
107	20231221	184100	260612620	10560	10560	10560	10560	0
108	20231221	184000	260612620	10560	10560	10560	10560	0
109	20231221	183900	260612620	10560	10560	10560	10560	0
110	20231221	183800	260612620	10560	10560	10560	10560	0
111	20231221	183700	260612620	10560	10560	10560	10560	0
112	20231221	183600	260612620	10560	10560	10560	10560	0
113	20231221	183500	260612620	10560	10560	10560	10560	0
114	20231221	183400	260612620	10560	10560	10560	10560	0
115	20231221	183300	260612620	10560	10560	10560	10560	0
116	20231221	183200	260612620	10560	10560	10560	10560	0
117	20231221	183100	260612620	10560	10560	10560	10560	0
118	20231221	183000	260612620	10560	10560	10560	10560	0
119	20231221	182900	260612620	10560	10560	10560	10560	0
120	20231221	182800	260612620	10560	10560	10560	10560	0
121	20231221	182700	260612620	10560	10560	10560	10560	0
122	20231221	182600	260612620	10560	10560	10560	10560	1096
123	20231221	182500	260612620	10560	10560	10560	10560	0
124	20231221	182400	260612620	10560	10560	10560	10560	0
125	20231221	182300	260612620	10560	10560	10560	10560	0
126	20231221	182200	260612620	10560	10560	10560	10560	0
127	20231221	182100	260612620	10560	10560	10560	10560	0
128	20231221	182000	260612620	10560	10560	10560	10560	0
129	20231221	181900	260612620	10560	10560	10560	10560	0
130	20231221	181800	260612620	10560	10560	10560	10560	0
131	20231221	181700	260612620	10560	10560	10560	10560	0
132	20231221	181600	260612620	10560	10560	10560	10560	0
133	20231221	181500	260612620	10560	10560	10560	10560	0
134	20231221	181400	260612620	10560	10560	10560	10560	0
135	20231221	181300	260612620	10560	10560	10560	10560	0
136	20231221	181200	260612620	10560	10560	10560	10560	0
137	20231221	181100	260612620	10560	10560	10560	10560	0
138	20231221	181000	260612620	10560	10560	10560	10560	0
139	20231221	180900	260612620	10560	10560	10560	10560	0
140	20231221	180800	260612620	10560	10560	10560	10560	0
141	20231221	180700	260612620	10560	10560	10560	10560	0
142	20231221	180600	260612620	10560	10560	10560	10560	0
143	20231221	180500	260612620	10560	10560	10560	10560	0
144	20231221	180400	260612620	10560	10560	10560	10560	0
145	20231221	180300	260612620	10560	10560	10560	10560	0
146	20231221	180200	260612620	10560	10560	10560	10560	0
147	20231221	180100	260612620	10560	10560	10560	10560	0
148	20231221	180000	260612620	10560	10560	10560	10560	0
149	20231221	175900	260612620	10560	10560	10560	10560	0
150	20231221	175800	260612620	10560	10560	10560	10560	0
151	20231221	175700	260612620	10560	10560	10560	10560	0
152	20231221	175600	260612620	10560	10560	10560	10560	1096
153	20231221	175500	260612620	10560	10560	10560	10560	0
154	20231221	175400	260612620	10560	10560	10560	10560	0
155	20231221	175300	260612620	10560	10560	10560	10560	0
156	20231221	175200	260612620	10560	10560	10560	10560	0
157	20231221	175100	260612620	10560	10560	10560	10560	0
158	20231221	175000	260612620	10560	10560	10560	10560	0
159	20231221	174900	260612620	10560	10560	10560	10560	0
160	20231221	174800	260612620	10560	10560	10560	10560	0
161	20231221	174700	260612620	10560	10560	10560	10560	0
162	20231221	174600	260612620	10560	10560	10560	10560	0
163	20231221	174500	260612620	10560	10560	10560	10560	0
164	20231221	174400	260612620	10560	10560	10560	10560	0
165	20231221	174300	260612620	10560	10560	10560	10560	0
166	20231221	174200	260612620	10560	10560	10560	10560	0
167	20231221	174100	260612620	10560	10560	10560	10560	0
168	20231221	174000	260612620	10560	10560	10560	10560	0
169	20231221	173900	260612620	10560	10560	10560	10560	0
170	20231221	173800	260612620	10560	10560	10560	10560	0
171	20231221	173700	260612620	10560	10560	10560	10560	0
172	20231221	173600	260612620	10560	10560	10560	10560	0
173	20231221	173500	260612620	10560	10560	10560	10560	0
174	20231221	173400	260612620	10560	10560	10560	10560	0
175	20231221	173300	260612620	10560	10560	10560	10560	0
176	20231221	173200	260612620	10560	10560	10560	10560	0
177	20231221	173100	260612620	10560	10560	10560	10560	0
178	20231221	173000	260612620	10560	10560	10560	10560	0
179	20231221	172900	260612620	10560	10560	10560	10560	0
180	20231221	172800	260612620	10560	10560	10560	10560	0
181	20231221	172700	260612620	10560	10560	10560	10560	0
182	20231221	172600	260612620	10560	10560	10560	10560	1096
183	20231221	172500	260612620	10560	10560	10560	10560	0
184	20231221	172400	260612620	10560	10560	10560	10560	0
185	20231221	172300	260612620	10560	10560	10560	10560	0
186	20231221	172200	260612620	10560	10560	10560	10560	0
187	20231221	172100	260612620	10560	10560	10560	10560	0
188	20231221	172000	260612620	10560	10560	10560	10560	0
189	20231221	171900	260612620	10560	10560	10560	10560	0
190	20231221	171800	260612620	10560	10560	10560	10560	0
191	20231221	171700	260612620	10560	10560	10560	10560	0
192	20231221	171600	260612620	10560	10560	10560	10560	0
193	20231221	171500	260612620	10560	10560	10560	10560	0
194	20231221	171400	260612620	10560	10560	10560	10560	0
195	20231221	171300	260612620	10560	10560	10560	10560	0
196	20231221	171200	260612620	10560	10560	10560	10560	0
197	20231221	171100	260612620	10560	10560	10560	10560	0
198	20231221	171000	260612620	10560	10560	10560	10560	0
199	20231221	170900	260612620	10560	10560	10560	10560	0
200	20231221	170800	260612620	10560	10560	10560	10560	0
201	20231221	170700	260612620	10560	10560	10560	10560	0
202	20231221	170600	260612620	10560	10560	10560	10560	0
203	20231221	170500	260612620	10560	10560	10560	10560	0
204	20231221	170400	260612620	10560	10560	10560	10560	0
205	20231221	170300	260612620	10560	10560	10560	10560	0
206	20231221	170200	260612620	10560	10560	10560	10560	0
207	20231221	170100	260612620	10560	10560	10560	10560	0
208	20231221	170000	260612620	10560	10560	10560	10560	0
209	20231221	165900	260612620	10560	10560	10560	10560	0
210	20231221	165800	260612620	10560	10560	10560	10560	0
211	20231221	165700	260612620	10560	10560	10560	10560	0
212	20231221	165600	260612620	10560	10560	10560	10560	1096
213	20231221	165500	260612620	10560	10560	10560	10560	0
214	20231221	165400	260612620	10560	10560	10560	10560	0
215	20231221	165300	260612620	10560	10560	10560	10560	0
216	20231221	165200	260612620	10560	10560	10560	10560	0
217	20231221	165100	260612620	10560	10560	10560	10560	0
218	20231221	165000	260612620	10560	10560	10560	10560	0
219	20231221	164900	260612620	10560	10560	10560	10560	0
220	20231221	164800	260612620	10560	10560	10560	10560	0
221	20231221	164700	260612620	10560	10560	10560	10560	0
222	20231221	164600	260612620	10560	10560	10560	10560	0
223	20231221	164500	260612620	10560	10560	10560	10560	0
224	20231221	164400	260612620	10560	10560	10560	10560	0
225	20231221	164300	260612620	10560	10560	10560	10560	0
226	20231221	164200	260612620	10560	10560	10560	10560	0
227	20231221	164100	260612620	10560	10560	10560	10560	0
228	20231221	164000	260612620	10560	10560	10560	10560	0
229	20231221	163900	260612620	10560	10560	10560	10560	0
230	20231221	163800	260612620	10560	10560	10560	10560	0
231	20231221	163700	260612620	10560	10560	10560	10560	0
232	20231221	163600	260612620	10560	10560	10560	10560	0
233	20231221	163500	260612620	10560	10560	10560	10560	0
234	20231221	163400	260612620	10560	10560	10560	10560	0
235	20231221	163300	260612620	10560	10560	10560	10560	0
236	20231221	163200	260612620	10560	10560	10560	10560	0
237	20231221	163100	260612620	10560	10560	10560	10560	0
238	20231221	163000	260612620	10560	10560	10560	10560	0
239	20231221	162900	260612620	10560	10560	10560	10560	0
240	20231221	162800	260612620	10560	10560	10560	10560	0
241	20231221	162700	260612620	10560	10560	10560	10560	0
242	20231221	162600	260612620	10560	10560	10560	10560	1096
243	20231221	162500	260612620	10560	10560	10560	10560	0
244	20231221	162400	260612620	10560	10560	10560	10560	0
245	20231221	162300	260612620	10560	10560	10560	10560	0
246	20231221	162200	260612620	10560	10560	10560	10560	0
247	20231221	162100	260612620	10560	10560	10560	10560	0
248	20231221	162000	260612620	10560	10560	10560	10560	0
249	20231221	161900	260612620	10560	10560	10560	10560	0
250	20231221	161800	260612620	10560	10560	10560	10560	0
251	20231221	161700	260612620	10560	10560	10560	10560	0
252	20231221	161600	260612620	10560	10560	10560	10560	0
253	20231221	161500	260612620	10560	10560	10560	10560	0
254	20231221	161400	260612620	10560	10560	10560	10560	0
255	20231221	161300	260612620	10560	10560	10560	10560	0
256	20231221	161200	260612620	10560	10560	10560	10560	0
257	20231221	161100	260612620	10560	10560	10560	10560	0
258	20231221	161000	260612620	10560	10560	10560	10560	0
259	20231221	160900	260612620	10560	10560	10560	10560	0
260	20231221	160800	260612620	10560	10560	10560	10560	0
261	20231221	160700	260612620	10560	10560	10560	10560	0
262	20231221	160600	260612620	10560	10560	10560	10560	0
263	20231221	160500	260612620	10560	10560	10560	10560	0
264	20231221	160400	260612620	10560	10560	10560	10560	0
265	20231221	160300	260612620	10560	10560	10560	10560	0
266	20231221	160200	260612620	10560	10560	10560	10560	0
267	20231221	160100	260612620	10560	10560	10560	10560	0
268	20231221	160000	260612620	10560	10560	10560	10560	0
269	20231221	155900	260612620	10560	10560	10560	10560	0
270	20231221	155800	260612620	10560	10560	10560	10560	0
271	20231221	155700	260612620	10560	10560	10560	10560	0
272	20231221	155600	260612620	10560	10560	10560	10560	1096
273	20231221	155500	260612620	10560	10560	10560	10560	0
274	20231221	155400	260612620	10560	10560	10560	10560	0
275	20231221	155300	260612620	10560	10560	10560	10560	0
276	20231221	155200	260612620	10560	10560	10560	10560	0
277	20231221	155100	260612620	10560	10560	10560	10560	0
278	20231221	155000	260612620	10560	10560	10560	10560	0
279	20231221	154900	260612620	10560	10560	10560	10560	0
280	20231221	154800	260612620	10560	10560	10560	10560	0
281	20231221	154700	260612620	10560	10560	10560	10560	0
282	20231221	154600	260612620	10560	10560	10560	10560	0
283	20231221	154500	260612620	10560	10560	10560	10560	0
284	20231221	154400	260612620	10560	10560	10560	10560	0
285	20231221	154300	260612620	10560	10560	10560	10560	0
286	20231221	154200	260612620	10560	10560	10560	10560	0
287	20231221	154100	260612620	10560	10560	10560	10560	0
288	20231221	154000	260612620	10560	10560	10560	10560	0
289	20231221	153900	260612620	10560	10560	10560	10560	0
290	20231221	153800	260612620	10560	10560	10560	10560	0
291	20231221	153700	260612620	10560	10560	10560	10560	0
292	20231221	153600	260612620	10560	10560	10560	10560	0
293	20231221	153500	260612620	10560	10560	10560	10560	0
294	20231221	153400	260612620	10560	10560	10560	10560	0
295	20231221	153300	260612620	10560	10560	10560	10560	0
296	20231221	153200	260612620	10560	10560	10560	10560	0
297	20231221	153100	260612620	10560	10560	10560	10560	0
298	20231221	153000	260612620	10560	10560	10560	10560	1096
299	20231221	152900	249038860	10560	10560	10560	10560	0
300	20231221	152800	249038860	10560	10560	10560	10560	0
301	20231221	152700	249038860	10560	10560	10560	10560	0
302	20231221	152600	249038860	10560	10560	10560	10560	0
303	20231221	152500	249038860	10560	10560	10560	10560	0
304	20231221	152400	249038860	10560	10560	10560	10560	0
305	20231221	152300	249038860	10560	10560	10560	10560	0
306	20231221	152200	249038860	10560	10560	10560	10560	0
307	20231221	152100	249038860	10560	10560	10560	10560	0
308	20231221	152000	249038860	10560	10560	10560	10560	0
309	20231221	151900	249038860	10560	10560	10560	10560	0
310	20231221	151800	249038860	10560	10560	10560	10560	0
311	20231221	151700	249038860	10560	10560	10560	10560	28
312	20231221	151600	248743180	10570	10570	10570	10570	20
313	20231221	151500	248531780	10570	10570	10570	10570	0
314	20231221	151400	248531780	10570	10570	10570	10570	120
315	20231221	151300	247263380	10570	10580	10580	10570	25
316	20231221	151200	246998890	10580	10580	10580	10580	19
317	20231221	151100	246797870	10580	10580	10580	10580	50
318	20231221	151000	246268870	10580	10570	10580	10570	135
319	20231221	150900	244840580	10580	10580	10580	10580	0
320	20231221	150800	244840580	10580	10580	10580	10580	0
321	20231221	150700	244840580	10580	10580	10580	10580	1
322	20231221	150600	244830000	10580	10580	10580	10580	0
323	20231221	150500	244830000	10580	10580	10580	10580	27
324	20231221	150400	244544340	10560	10560	10560	10560	0
325	20231221	150300	244544340	10560	10560	10560	10560	0
326	20231221	150200	244544340	10560	10560	10560	10560	17
327	20231221	150100	244364820	10560	10560	10560	10560	0
328	20231221	150000	244364820	10560	10560	10560	10560	0
329	20231221	145900	244364820	10560	10560	10560	10560	10
330	20231221	145800	244259220	10580	10580	10580	10580	0
331	20231221	145700	244259220	10580	10570	10580	10570	440
332	20231221	145600	239608320	10560	10560	10560	10560	15
333	20231221	145500	239449920	10570	10570	10570	10570	721
334	20231221	145400	231828950	10580	10580	10580	10580	0
335	20231221	145300	231828950	10580	10580	10580	10580	0
336	20231221	145200	231828950	10580	10580	10580	10580	10
337	20231221	145100	231723150	10580	10580	10580	10580	0
338	20231221	145000	231723150	10580	10580	10580	10580	0
339	20231221	144900	231723150	10580	10580	10580	10580	0
340	20231221	144800	231723150	10580	10580	10580	10580	0
341	20231221	144700	231723150	10580	10580	10580	10580	0
342	20231221	144600	231723150	10580	10580	10580	10580	150
343	20231221	144500	230136150	10570	10570	10570	10570	0
344	20231221	144400	230136150	10570	10570	10570	10570	0
345	20231221	144300	230136150	10570	10570	10570	10570	0
346	20231221	144200	230136150	10570	10570	10570	10570	0
347	20231221	144100	230136150	10570	10570	10570	10570	0
348	20231221	144000	230136150	10570	10570	10570	10570	17
349	20231221	143900	229956460	10570	10570	10580	10570	32
350	20231221	143800	229618200	10570	10570	10570	10570	0
351	20231221	143700	229618200	10570	10570	10570	10570	50
352	20231221	143600	229089700	10580	10580	10580	10580	0
353	20231221	143500	229089700	10580	10580	10580	10580	0
354	20231221	143400	229089700	10580	10570	10580	10570	151
355	20231221	143300	227493130	10590	10590	10590	10590	0
356	20231221	143200	227493130	10590	10590	10590	10590	1
357	20231221	143100	227482540	10590	10590	10590	10590	0
358	20231221	143000	227482540	10590	10590	10590	10590	0
359	20231221	142900	227482540	10590	10590	10590	10590	0
360	20231221	142800	227482540	10590	10590	10590	10590	0
361	20231221	142700	227482540	10590	10590	10590	10590	0
362	20231221	142600	227482540	10590	10590	10590	10590	0
363	20231221	142500	227482540	10590	10590	10590	10590	0
364	20231221	142400	227482540	10590	10560	10590	10560	23
365	20231221	142300	227239630	10560	10560	10560	10560	0
366	20231221	142200	227239630	10560	10560	10560	10560	100
367	20231221	142100	226183630	10560	10560	10560	10560	0
368	20231221	142000	226183630	10560	10560	10560	10560	21
369	20231221	141900	225961870	10570	10570	10570	10570	200
370	20231221	141800	223847870	10560	10560	10560	10560	169
371	20231221	141700	222063230	10570	10580	10580	10570	775
372	20231221	141600	213871160	10580	10580	10580	10580	0
373	20231221	141500	213871160	10580	10580	10580	10580	252
374	20231221	141400	211205000	10580	10580	10580	10580	250
375	20231221	141300	208560000	10570	10570	10570	10570	0
376	20231221	141200	208560000	10570	10570	10570	10570	0
377	20231221	141100	208560000	10570	10580	10580	10570	201
378	20231221	141000	206435320	10570	10570	10570	10570	5
379	20231221	140900	206382470	10570	10570	10570	10570	0
380	20231221	140800	206382470	10570	10570	10570	10570	0
381	20231221	140700	206382470	10570	10570	10570	10570	0
382	20231221	140600	206382470	10570	10570	10570	10570	0
383	20231221	140500	206382470	10570	10570	10570	10570	400
384	20231221	140400	202154470	10570	10570	10570	10570	0
385	20231221	140300	202154470	10570	10570	10570	10570	0
386	20231221	140200	202154470	10570	10570	10570	10570	0
387	20231221	140100	202154470	10570	10570	10570	10570	300
388	20231221	140000	198983470	10580	10590	10590	10580	340
389	20231221	135900	195383960	10600	10600	10600	10600	0
390	20231221	135800	195383960	10600	10600	10600	10600	0
391	20231221	135700	195383960	10600	10600	10600	10600	16
392	20231221	135600	195214360	10600	10590	10600	10590	132
393	20231221	135500	193816470	10590	10590	10590	10590	0
394	20231221	135400	193816470	10590	10590	10590	10590	0
395	20231221	135300	193816470	10590	10590	10590	10590	0
396	20231221	135200	193816470	10590	10590	10590	10590	0
397	20231221	135100	193816470	10590	10590	10590	10590	0
398	20231221	135000	193816470	10590	10590	10590	10590	0
399	20231221	134900	193816470	10590	10590	10590	10590	18
400	20231221	134800	193625850	10590	10590	10590	10590	83
401	20231221	134700	192746880	10570	10570	10570	10570	3
402	20231221	134600	192715170	10590	10590	10590	10590	0
403	20231221	134500	192715170	10590	10590	10590	10590	3
404	20231221	134400	192683400	10570	10570	10570	10570	10
405	20231221	134300	192577700	10600	10600	10600	10600	0
406	20231221	134200	192577700	10600	10600	10600	10600	3
407	20231221	134100	192545900	10600	10600	10600	10600	0
408	20231221	134000	192545900	10600	10600	10600	10600	0
409	20231221	133900	192545900	10600	10600	10600	10600	1
410	20231221	133800	192535300	10600	10600	10600	10600	1
411	20231221	133700	192524700	10600	10600	10600	10600	10
412	20231221	133600	192418700	10600	10600	10600	10600	0
413	20231221	133500	192418700	10600	10600	10600	10600	0
414	20231221	133400	192418700	10600	10600	10600	10600	0
415	20231221	133300	192418700	10600	10600	10600	10600	0
416	20231221	133200	192418700	10600	10600	10600	10600	21
417	20231221	133100	192196100	10600	10590	10600	10570	231
418	20231221	133000	189751050	10600	10600	10600	10600	1
419	20231221	132900	189740450	10600	10600	10600	10600	0
420	20231221	132800	189740450	10600	10600	10600	10600	0
421	20231221	132700	189740450	10600	10600	10600	10600	11
422	20231221	132600	189623850	10590	10590	10590	10590	0
423	20231221	132500	189623850	10590	10590	10590	10590	0
424	20231221	132400	189623850	10590	10590	10590	10590	399
425	20231221	132300	185398440	10590	10590	10590	10590	0
426	20231221	132200	185398440	10590	10590	10590	10590	0
427	20231221	132100	185398440	10590	10590	10590	10590	21
428	20231221	132000	185176050	10590	10590	10590	10590	0
429	20231221	131900	185176050	10590	10590	10590	10590	0
430	20231221	131800	185176050	10590	10590	10590	10590	3
431	20231221	131700	185144280	10600	10600	10600	10600	0
432	20231221	131600	185144280	10600	10600	10600	10600	0
433	20231221	131500	185144280	10600	10600	10600	10600	0
434	20231221	131400	185144280	10600	10600	10600	10600	0
435	20231221	131300	185144280	10600	10600	10600	10600	0
436	20231221	131200	185144280	10600	10600	10600	10600	0
437	20231221	131100	185144280	10600	10600	10600	10600	0
438	20231221	131000	185144280	10600	10600	10600	10600	0
439	20231221	130900	185144280	10600	10600	10600	10600	2
440	20231221	130800	185123080	10600	10580	10600	10580	30
441	20231221	130700	184805480	10570	10570	10570	10570	35
442	20231221	130600	184435530	10580	10580	10580	10580	1
443	20231221	130500	184424950	10580	10580	10580	10580	2
444	20231221	130400	184403790	10570	10570	10570	10570	0
445	20231221	130300	184403790	10570	10570	10570	10570	10
446	20231221	130200	184298090	10580	10570	10580	10570	45
447	20231221	130100	183822340	10570	10570	10570	10570	0
448	20231221	130000	183822340	10570	10570	10570	10570	0
449	20231221	125900	183822340	10570	10570	10570	10570	0
450	20231221	125800	183822340	10570	10570	10570	10570	12
451	20231221	125700	183695500	10570	10570	10570	10570	0
452	20231221	125600	183695500	10570	10570	10570	10570	150
453	20231221	125500	182110000	10570	10570	10570	10570	0
454	20231221	125400	182110000	10570	10570	10570	10570	0
455	20231221	125300	182110000	10570	10570	10570	10570	0
456	20231221	125200	182110000	10570	10570	10570	10570	24
457	20231221	125100	181856320	10570	10570	10570	10570	300
458	20231221	125000	178685320	10570	10570	10570	10570	5
459	20231221	124900	178632470	10570	10570	10570	10570	0
460	20231221	124800	178632470	10570	10570	10570	10570	100
461	20231221	124700	177575470	10570	10570	10570	10570	30
462	20231221	124600	177258370	10570	10570	10570	10570	0
463	20231221	124500	177258370	10570	10570	10570	10570	78
464	20231221	124400	176433910	10570	10580	10580	10570	527
465	20231221	124300	170859220	10590	10590	10590	10590	0
466	20231221	124200	170859220	10590	10590	10590	10590	364
467	20231221	124100	167004460	10590	10590	10590	10590	0
468	20231221	124000	167004460	10590	10590	10590	10590	0
469	20231221	123900	167004460	10590	10590	10590	10590	50
470	20231221	123800	166474960	10590	10590	10590	10590	0
471	20231221	123700	166474960	10590	10590	10590	10590	0
472	20231221	123600	166474960	10590	10590	10590	10590	0
473	20231221	123500	166474960	10590	10590	10590	10590	0
474	20231221	123400	166474960	10590	10590	10590	10590	1
475	20231221	123300	166464370	10590	10590	10590	10590	0
476	20231221	123200	166464370	10590	10590	10590	10590	0
477	20231221	123100	166464370	10590	10590	10590	10590	0
478	20231221	123000	166464370	10590	10590	10590	10590	0
479	20231221	122900	166464370	10590	10590	10590	10590	0
480	20231221	122800	166464370	10590	10590	10590	10590	0
481	20231221	122700	166464370	10590	10590	10590	10590	0
482	20231221	122600	166464370	10590	10590	10590	10590	0
483	20231221	122500	166464370	10590	10590	10590	10590	0
484	20231221	122400	166464370	10590	10590	10590	10590	1
485	20231221	122300	166453780	10590	10590	10590	10590	0
486	20231221	122200	166453780	10590	10590	10590	10590	0
487	20231221	122100	166453780	10590	10590	10590	10590	0
488	20231221	122000	166453780	10590	10590	10590	10590	55
489	20231221	121900	165871330	10600	10600	10600	10600	0
490	20231221	121800	165871330	10600	10600	10600	10600	0
491	20231221	121700	165871330	10600	10600	10600	10600	1
492	20231221	121600	165860730	10600	10600	10600	10600	0
493	20231221	121500	165860730	10600	10600	10600	10600	0
494	20231221	121400	165860730	10600	10600	10600	10600	0
495	20231221	121300	165860730	10600	10600	10600	10600	0
496	20231221	121200	165860730	10600	10600	10600	10600	0
497	20231221	121100	165860730	10600	10600	10600	10600	0
498	20231221	121000	165860730	10600	10600	10600	10600	35
499	20231221	120900	165489730	10610	10610	10610	10610	0
500	20231221	120800	165489730	10610	10610	10610	10610	226
501	20231221	120700	163091870	10610	10610	10610	10610	0
502	20231221	120600	163091870	10610	10610	10610	10610	5
503	20231221	120500	163038820	10610	10610	10610	10610	0
504	20231221	120400	163038820	10610	10610	10610	10610	0
505	20231221	120300	163038820	10610	10610	10610	10610	0
506	20231221	120200	163038820	10610	10610	10610	10610	1
507	20231221	120100	163028210	10610	10610	10610	10610	5
508	20231221	120000	162975160	10610	10590	10610	10590	74
509	20231221	115900	162191110	10590	10590	10590	10590	2
510	20231221	115800	162169930	10580	10580	10580	10580	0
511	20231221	115700	162169930	10580	10580	10580	10580	0
512	20231221	115600	162169930	10580	10580	10580	10580	14
513	20231221	115500	162021810	10580	10580	10580	10580	110
514	20231221	115400	160858010	10580	10580	10580	10580	0
515	20231221	115300	160858010	10580	10580	10580	10580	0
516	20231221	115200	160858010	10580	10580	10580	10580	0
517	20231221	115100	160858010	10580	10580	10580	10580	0
518	20231221	115000	160858010	10580	10580	10580	10580	7
519	20231221	114900	160783950	10570	10570	10570	10570	10
520	20231221	114800	160678250	10570	10570	10570	10570	0
521	20231221	114700	160678250	10570	10570	10570	10570	10
522	20231221	114600	160572550	10570	10570	10570	10570	0
523	20231221	114500	160572550	10570	10570	10570	10570	0
524	20231221	114400	160572550	10570	10570	10570	10570	0
525	20231221	114300	160572550	10570	10570	10570	10570	0
526	20231221	114200	160572550	10570	10570	10570	10570	2
527	20231221	114100	160551410	10570	10570	10570	10570	0
528	20231221	114000	160551410	10570	10570	10570	10570	1
529	20231221	113900	160540840	10560	10560	10560	10560	0
530	20231221	113800	160540840	10560	10560	10560	10550	336
531	20231221	113700	156994640	10570	10570	10570	10570	27
532	20231221	113600	156709250	10570	10570	10570	10570	50
533	20231221	113500	156180750	10560	10560	10560	10560	0
534	20231221	113400	156180750	10560	10560	10560	10560	0
535	20231221	113300	156180750	10560	10560	10560	10560	0
536	20231221	113200	156180750	10560	10560	10560	10560	92
537	20231221	113100	155209230	10560	10590	10590	10560	558
538	20231221	113000	149307350	10600	10600	10600	10600	0
539	20231221	112900	149307350	10600	10600	10600	10600	0
540	20231221	112800	149307350	10600	10600	10600	10600	0
541	20231221	112700	149307350	10600	10580	10600	10580	40
542	20231221	112600	148883950	10580	10580	10580	10580	0
543	20231221	112500	148883950	10580	10580	10580	10580	5
544	20231221	112400	148831050	10580	10580	10580	10580	10
545	20231221	112300	148725250	10600	10600	10600	10600	12
546	20231221	112200	148598050	10600	10600	10600	10600	1
547	20231221	112100	148587450	10580	10580	10580	10580	0
548	20231221	112000	148587450	10580	10580	10580	10580	78
549	20231221	111900	147762210	10560	10560	10560	10560	0
550	20231221	111800	147762210	10560	10560	10560	10560	0
551	20231221	111700	147762210	10560	10560	10560	10560	30
552	20231221	111600	147445410	10550	10550	10550	10550	0
553	20231221	111500	147445410	10550	10550	10550	10550	0
554	20231221	111400	147445410	10550	10550	10550	10550	0
555	20231221	111300	147445410	10550	10550	10550	10550	0
556	20231221	111200	147445410	10550	10550	10550	10550	581
557	20231221	111100	141315860	10550	10550	10550	10550	0
558	20231221	111000	141315860	10550	10560	10560	10550	30
559	20231221	110900	140999320	10550	10550	10550	10550	0
560	20231221	110800	140999320	10550	10550	10550	10550	0
561	20231221	110700	140999320	10550	10550	10550	10550	0
562	20231221	110600	140999320	10550	10560	10560	10550	58
563	20231221	110500	140387180	10550	10550	10550	10550	0
564	20231221	110400	140387180	10550	10550	10550	10550	0
565	20231221	110300	140387180	10550	10550	10550	10550	0
566	20231221	110200	140387180	10550	10550	10550	10550	0
567	20231221	110100	140387180	10550	10550	10550	10550	0
568	20231221	110000	140387180	10550	10550	10550	10550	0
569	20231221	105900	140387180	10550	10550	10550	10550	0
570	20231221	105800	140387180	10550	10560	10560	10550	307
571	20231221	105700	137145570	10560	10560	10560	10560	0
572	20231221	105600	137145570	10560	10560	10560	10560	297
573	20231221	105500	134009250	10560	10580	10580	10560	285
574	20231221	105400	130996010	10580	10580	10580	10580	0
575	20231221	105300	130996010	10580	10610	10610	10580	2440
576	20231221	105200	105143650	10610	10610	10610	10610	48
577	20231221	105100	104634370	10610	10610	10610	10610	97
578	20231221	105000	103605200	10610	10610	10610	10610	300
579	20231221	104900	100422200	10650	10650	10650	10650	2
580	20231221	104800	100400900	10620	10620	10620	10620	5
581	20231221	104700	100347800	10620	10620	10620	10620	1
582	20231221	104600	100337180	10620	10620	10620	10620	1
583	20231221	104500	100326560	10620	10620	10620	10620	35
584	20231221	104400	99954860	10610	10610	10610	10610	0
585	20231221	104300	99954860	10610	10610	10610	10610	26
586	20231221	104200	99679000	10610	10610	10610	10610	0
587	20231221	104100	99679000	10610	10610	10610	10610	75
588	20231221	104000	98883250	10610	10620	10620	10610	500
589	20231221	103900	93577730	10610	10610	10610	10610	0
590	20231221	103800	93577730	10610	10610	10610	10610	0
591	20231221	103700	93577730	10610	10610	10610	10610	0
592	20231221	103600	93577730	10610	10610	10610	10610	0
593	20231221	103500	93577730	10610	10610	10610	10610	50
594	20231221	103400	93047230	10610	10610	10610	10610	0
595	20231221	103300	93047230	10610	10610	10610	10610	0
596	20231221	103200	93047230	10610	10610	10610	10610	0
597	20231221	103100	93047230	10610	10610	10610	10610	0
598	20231221	103000	93047230	10610	10620	10620	10610	232
599	20231221	102900	90584680	10610	10610	10610	10610	0
600	20231221	102800	90584680	10610	10610	10610	10610	12
601	20231221	102700	90457360	10620	10620	10620	10620	0
602	20231221	102600	90457360	10620	10620	10620	10620	211
603	20231221	102500	88216540	10620	10620	10620	10620	1232
604	20231221	102400	75132700	10630	10630	10630	10630	0
605	20231221	102300	75132700	10630	10630	10630	10630	0
606	20231221	102200	75132700	10630	10630	10630	10630	0
607	20231221	102100	75132700	10630	10630	10630	10630	1
608	20231221	102000	75122070	10610	10610	10610	10610	0
609	20231221	101900	75122070	10610	10610	10610	10610	71
610	20231221	101800	74368760	10620	10620	10620	10620	0
611	20231221	101700	74368760	10620	10620	10620	10620	0
612	20231221	101600	74368760	10620	10660	10660	10620	71
613	20231221	101500	73611940	10660	10660	10660	10660	1
614	20231221	101400	73601280	10590	10590	10590	10590	0
615	20231221	101300	73601280	10590	10600	10600	10590	511
616	20231221	101200	68185780	10600	10600	10600	10600	138
617	20231221	101100	66722980	10620	10700	10700	10600	2924
618	20231221	101000	35633470	10730	10730	10730	10730	0
619	20231221	100900	35633470	10730	10730	10730	10730	1
620	20231221	100800	35622740	10700	10700	10700	10700	11
621	20231221	100700	35505040	10700	10700	10700	10700	50
622	20231221	100600	34970040	10690	10690	10690	10690	0
623	20231221	100500	34970040	10690	10690	10690	10690	27
624	20231221	100400	34681410	10730	10700	10730	10700	34
625	20231221	100300	34316800	10700	10700	10700	10700	1
626	20231221	100200	34306100	10700	10700	10700	10700	1
627	20231221	100100	34295400	10700	10700	10700	10700	1
628	20231221	100000	34284700	10700	10700	10700	10700	1
629	20231221	095900	34274000	10700	10700	10700	10700	11
630	20231221	095800	34156300	10730	10730	10730	10730	1
631	20231221	095700	34145570	10730	10730	10730	10730	2
632	20231221	095600	34124110	10730	10730	10730	10730	0
633	20231221	095500	34124110	10730	10730	10730	10730	0
634	20231221	095400	34124110	10730	10700	10730	10700	138
635	20231221	095300	32646370	10730	10730	10730	10720	248
636	20231221	095200	29987560	10730	10730	10730	10730	0
637	20231221	095100	29987560	10730	10730	10730	10730	0
638	20231221	095000	29987560	10730	10730	10730	10730	0
639	20231221	094900	29987560	10730	10720	10730	10720	176
640	20231221	094800	28099190	10730	10700	10730	10700	16
641	20231221	094700	27927840	10730	10730	10730	10730	0
642	20231221	094600	27927840	10730	10730	10730	10730	0
643	20231221	094500	27927840	10730	10730	10730	10730	0
644	20231221	094400	27927840	10730	10730	10730	10730	0
645	20231221	094300	27927840	10730	10730	10730	10730	0
646	20231221	094200	27927840	10730	10730	10730	10730	5
647	20231221	094100	27874190	10730	10730	10730	10730	0
648	20231221	094000	27874190	10730	10730	10730	10730	1
649	20231221	093900	27863460	10650	10710	10710	10630	705
650	20231221	093800	20345460	10700	10700	10700	10700	0
651	20231221	093700	20345460	10700	10700	10700	10700	0
652	20231221	093600	20345460	10700	10700	10700	10700	0
653	20231221	093500	20345460	10700	10700	10700	10700	0
654	20231221	093400	20345460	10700	10700	10700	10700	0
655	20231221	093300	20345460	10700	10700	10700	10700	3
656	20231221	093200	20313360	10700	10730	10730	10700	9
657	20231221	093100	20217030	10730	10730	10730	10730	1
658	20231221	093000	20206300	10740	10740	10740	10740	0
659	20231221	092900	20206300	10740	10740	10740	10740	0
660	20231221	092800	20206300	10740	10740	10740	10740	0
661	20231221	092700	20206300	10740	10740	10740	10740	93
662	20231221	092600	19207480	10740	10740	10740	10740	0
663	20231221	092500	19207480	10740	10740	10740	10740	1
664	20231221	092400	19196740	10740	10740	10740	10740	0
665	20231221	092300	19196740	10740	10740	10740	10740	0
666	20231221	092200	19196740	10740	10740	10740	10740	4
667	20231221	092100	19153780	10740	10700	10740	10700	122
668	20231221	092000	17843980	10740	10740	10740	10740	1
669	20231221	091900	17833240	10700	10700	10700	10700	185
670	20231221	091800	15853740	10670	10670	10670	10670	12
671	20231221	091700	15725700	10670	10670	10670	10670	0
672	20231221	091600	15725700	10670	10650	10670	10650	23
673	20231221	091500	15480720	10600	10600	10600	10600	17
674	20231221	091400	15300520	10600	10600	10600	10600	38
675	20231221	091300	14897720	10600	10600	10600	10600	4
676	20231221	091200	14855320	10610	10650	10650	10610	216
677	20231221	091100	12558430	10620	10620	10620	10620	11
678	20231221	091000	12441610	10640	10630	10640	10630	68
679	20231221	090900	11718110	10640	10640	10640	10640	6
680	20231221	090800	11654270	10650	10650	10650	10650	0
681	20231221	090700	11654270	10650	10650	10650	10650	5
682	20231221	090600	11601020	10650	10650	10650	10650	4
683	20231221	090500	11558420	10590	10600	10600	10590	253
684	20231221	090400	8877600	10600	10600	10600	10600	0
685	20231221	090300	8877600	10600	10600	10600	10600	11
686	20231221	090200	8761000	10600	10620	10620	10600	41
687	20231221	090100	8326080	10620	10620	10620	10620	0
688	20231221	090000	8326080	10620	10620	10620	10620	784