KissMeData/210120/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203400	178100300	12880	12880	12880	12880	136
3	20231219	203300	178100300	12880	12880	12880	12880	0
4	20231219	203200	178100300	12880	12880	12880	12880	0
5	20231219	203100	178100300	12880	12880	12880	12880	0
6	20231219	203000	178100300	12880	12880	12880	12880	0
7	20231219	202900	178100300	12880	12880	12880	12880	0
8	20231219	202800	178100300	12880	12880	12880	12880	0
9	20231219	202700	178100300	12880	12880	12880	12880	0
10	20231219	202600	178100300	12880	12880	12880	12880	0
11	20231219	202500	178100300	12880	12880	12880	12880	0
12	20231219	202400	178100300	12880	12880	12880	12880	0
13	20231219	202300	178100300	12880	12880	12880	12880	0
14	20231219	202200	178100300	12880	12880	12880	12880	0
15	20231219	202100	178100300	12880	12880	12880	12880	0
16	20231219	202000	178100300	12880	12880	12880	12880	0
17	20231219	201900	178100300	12880	12880	12880	12880	0
18	20231219	201800	178100300	12880	12880	12880	12880	0
19	20231219	201700	178100300	12880	12880	12880	12880	0
20	20231219	201600	178100300	12880	12880	12880	12880	0
21	20231219	201500	178100300	12880	12880	12880	12880	0
22	20231219	201400	178100300	12880	12880	12880	12880	0
23	20231219	201300	178100300	12880	12880	12880	12880	0
24	20231219	201200	178100300	12880	12880	12880	12880	0
25	20231219	201100	178100300	12880	12880	12880	12880	0
26	20231219	201000	178100300	12880	12880	12880	12880	0
27	20231219	200900	178100300	12880	12880	12880	12880	0
28	20231219	200800	178100300	12880	12880	12880	12880	0
29	20231219	200700	178100300	12880	12880	12880	12880	0
30	20231219	200600	178100300	12880	12880	12880	12880	0
31	20231219	200500	178100300	12880	12880	12880	12880	0
32	20231219	200400	178100300	12880	12880	12880	12880	136
33	20231219	200300	178100300	12880	12880	12880	12880	0
34	20231219	200200	178100300	12880	12880	12880	12880	0
35	20231219	200100	178100300	12880	12880	12880	12880	0
36	20231219	200000	178100300	12880	12880	12880	12880	0
37	20231219	195900	178100300	12880	12880	12880	12880	0
38	20231219	195800	178100300	12880	12880	12880	12880	0
39	20231219	195700	178100300	12880	12880	12880	12880	0
40	20231219	195600	178100300	12880	12880	12880	12880	0
41	20231219	195500	178100300	12880	12880	12880	12880	0
42	20231219	195400	178100300	12880	12880	12880	12880	0
43	20231219	195300	178100300	12880	12880	12880	12880	0
44	20231219	195200	178100300	12880	12880	12880	12880	0
45	20231219	195100	178100300	12880	12880	12880	12880	0
46	20231219	195000	178100300	12880	12880	12880	12880	0
47	20231219	194900	178100300	12880	12880	12880	12880	0
48	20231219	194800	178100300	12880	12880	12880	12880	0
49	20231219	194700	178100300	12880	12880	12880	12880	0
50	20231219	194600	178100300	12880	12880	12880	12880	0
51	20231219	194500	178100300	12880	12880	12880	12880	0
52	20231219	194400	178100300	12880	12880	12880	12880	0
53	20231219	194300	178100300	12880	12880	12880	12880	0
54	20231219	194200	178100300	12880	12880	12880	12880	0
55	20231219	194100	178100300	12880	12880	12880	12880	0
56	20231219	194000	178100300	12880	12880	12880	12880	0
57	20231219	193900	178100300	12880	12880	12880	12880	0
58	20231219	193800	178100300	12880	12880	12880	12880	0
59	20231219	193700	178100300	12880	12880	12880	12880	0
60	20231219	193600	178100300	12880	12880	12880	12880	0
61	20231219	193500	178100300	12880	12880	12880	12880	0
62	20231219	193400	178100300	12880	12880	12880	12880	136
63	20231219	193300	178100300	12880	12880	12880	12880	0
64	20231219	193200	178100300	12880	12880	12880	12880	0
65	20231219	193100	178100300	12880	12880	12880	12880	0
66	20231219	193000	178100300	12880	12880	12880	12880	0
67	20231219	192900	178100300	12880	12880	12880	12880	0
68	20231219	192800	178100300	12880	12880	12880	12880	0
69	20231219	192700	178100300	12880	12880	12880	12880	0
70	20231219	192600	178100300	12880	12880	12880	12880	0
71	20231219	192500	178100300	12880	12880	12880	12880	0
72	20231219	192400	178100300	12880	12880	12880	12880	0
73	20231219	192300	178100300	12880	12880	12880	12880	0
74	20231219	192200	178100300	12880	12880	12880	12880	0
75	20231219	192100	178100300	12880	12880	12880	12880	0
76	20231219	192000	178100300	12880	12880	12880	12880	0
77	20231219	191900	178100300	12880	12880	12880	12880	0
78	20231219	191800	178100300	12880	12880	12880	12880	0
79	20231219	191700	178100300	12880	12880	12880	12880	0
80	20231219	191600	178100300	12880	12880	12880	12880	0
81	20231219	191500	178100300	12880	12880	12880	12880	0
82	20231219	191400	178100300	12880	12880	12880	12880	0
83	20231219	191300	178100300	12880	12880	12880	12880	0
84	20231219	191200	178100300	12880	12880	12880	12880	0
85	20231219	191100	178100300	12880	12880	12880	12880	0
86	20231219	191000	178100300	12880	12880	12880	12880	0
87	20231219	190900	178100300	12880	12880	12880	12880	0
88	20231219	190800	178100300	12880	12880	12880	12880	0
89	20231219	190700	178100300	12880	12880	12880	12880	0
90	20231219	190600	178100300	12880	12880	12880	12880	0
91	20231219	190500	178100300	12880	12880	12880	12880	0
92	20231219	190400	178100300	12880	12880	12880	12880	136
93	20231219	190300	178100300	12880	12880	12880	12880	0
94	20231219	190200	178100300	12880	12880	12880	12880	0
95	20231219	190100	178100300	12880	12880	12880	12880	0
96	20231219	190000	178100300	12880	12880	12880	12880	0
97	20231219	185900	178100300	12880	12880	12880	12880	0
98	20231219	185800	178100300	12880	12880	12880	12880	0
99	20231219	185700	178100300	12880	12880	12880	12880	0
100	20231219	185600	178100300	12880	12880	12880	12880	0
101	20231219	185500	178100300	12880	12880	12880	12880	0
102	20231219	185400	178100300	12880	12880	12880	12880	0
103	20231219	185300	178100300	12880	12880	12880	12880	0
104	20231219	185200	178100300	12880	12880	12880	12880	0
105	20231219	185100	178100300	12880	12880	12880	12880	0
106	20231219	185000	178100300	12880	12880	12880	12880	0
107	20231219	184900	178100300	12880	12880	12880	12880	0
108	20231219	184800	178100300	12880	12880	12880	12880	0
109	20231219	184700	178100300	12880	12880	12880	12880	0
110	20231219	184600	178100300	12880	12880	12880	12880	0
111	20231219	184500	178100300	12880	12880	12880	12880	0
112	20231219	184400	178100300	12880	12880	12880	12880	0
113	20231219	184300	178100300	12880	12880	12880	12880	0
114	20231219	184200	178100300	12880	12880	12880	12880	0
115	20231219	184100	178100300	12880	12880	12880	12880	0
116	20231219	184000	178100300	12880	12880	12880	12880	0
117	20231219	183900	178100300	12880	12880	12880	12880	0
118	20231219	183800	178100300	12880	12880	12880	12880	0
119	20231219	183700	178100300	12880	12880	12880	12880	0
120	20231219	183600	178100300	12880	12880	12880	12880	0
121	20231219	183500	178100300	12880	12880	12880	12880	0
122	20231219	183400	178100300	12880	12880	12880	12880	136
123	20231219	183300	178100300	12880	12880	12880	12880	0
124	20231219	183200	178100300	12880	12880	12880	12880	0
125	20231219	183100	178100300	12880	12880	12880	12880	0
126	20231219	183000	178100300	12880	12880	12880	12880	0
127	20231219	182900	178100300	12880	12880	12880	12880	0
128	20231219	182800	178100300	12880	12880	12880	12880	0
129	20231219	182700	178100300	12880	12880	12880	12880	0
130	20231219	182600	178100300	12880	12880	12880	12880	0
131	20231219	182500	178100300	12880	12880	12880	12880	0
132	20231219	182400	178100300	12880	12880	12880	12880	0
133	20231219	182300	178100300	12880	12880	12880	12880	0
134	20231219	182200	178100300	12880	12880	12880	12880	0
135	20231219	182100	178100300	12880	12880	12880	12880	0
136	20231219	182000	178100300	12880	12880	12880	12880	0
137	20231219	181900	178100300	12880	12880	12880	12880	0
138	20231219	181800	178100300	12880	12880	12880	12880	0
139	20231219	181700	178100300	12880	12880	12880	12880	0
140	20231219	181600	178100300	12880	12880	12880	12880	0
141	20231219	181500	178100300	12880	12880	12880	12880	0
142	20231219	181400	178100300	12880	12880	12880	12880	0
143	20231219	181300	178100300	12880	12880	12880	12880	0
144	20231219	181200	178100300	12880	12880	12880	12880	0
145	20231219	181100	178100300	12880	12880	12880	12880	0
146	20231219	181000	178100300	12880	12880	12880	12880	0
147	20231219	180900	178100300	12880	12880	12880	12880	0
148	20231219	180800	178100300	12880	12880	12880	12880	0
149	20231219	180700	178100300	12880	12880	12880	12880	0
150	20231219	180600	178100300	12880	12880	12880	12880	0
151	20231219	180500	178100300	12880	12880	12880	12880	0
152	20231219	180400	178100300	12880	12880	12880	12880	136
153	20231219	180300	178100300	12880	12880	12880	12880	0
154	20231219	180200	178100300	12880	12880	12880	12880	0
155	20231219	180100	178100300	12880	12880	12880	12880	0
156	20231219	180000	178100300	12880	12880	12880	12880	0
157	20231219	175900	178100300	12880	12880	12880	12880	0
158	20231219	175800	178100300	12880	12880	12880	12880	0
159	20231219	175700	178100300	12880	12880	12880	12880	0
160	20231219	175600	178100300	12880	12880	12880	12880	0
161	20231219	175500	178100300	12880	12880	12880	12880	0
162	20231219	175400	178100300	12880	12880	12880	12880	0
163	20231219	175300	178100300	12880	12880	12880	12880	0
164	20231219	175200	178100300	12880	12880	12880	12880	0
165	20231219	175100	178100300	12880	12880	12880	12880	0
166	20231219	175000	178100300	12880	12880	12880	12880	0
167	20231219	174900	178100300	12880	12880	12880	12880	0
168	20231219	174800	178100300	12880	12880	12880	12880	0
169	20231219	174700	178100300	12880	12880	12880	12880	0
170	20231219	174600	178100300	12880	12880	12880	12880	0
171	20231219	174500	178100300	12880	12880	12880	12880	0
172	20231219	174400	178100300	12880	12880	12880	12880	0
173	20231219	174300	178100300	12880	12880	12880	12880	0
174	20231219	174200	178100300	12880	12880	12880	12880	0
175	20231219	174100	178100300	12880	12880	12880	12880	0
176	20231219	174000	178100300	12880	12880	12880	12880	0
177	20231219	173900	178100300	12880	12880	12880	12880	0
178	20231219	173800	178100300	12880	12880	12880	12880	0
179	20231219	173700	178100300	12880	12880	12880	12880	0
180	20231219	173600	178100300	12880	12880	12880	12880	0
181	20231219	173500	178100300	12880	12880	12880	12880	0
182	20231219	173400	178100300	12880	12880	12880	12880	136
183	20231219	173300	178100300	12880	12880	12880	12880	0
184	20231219	173200	178100300	12880	12880	12880	12880	0
185	20231219	173100	178100300	12880	12880	12880	12880	0
186	20231219	173000	178100300	12880	12880	12880	12880	0
187	20231219	172900	178100300	12880	12880	12880	12880	0
188	20231219	172800	178100300	12880	12880	12880	12880	0
189	20231219	172700	178100300	12880	12880	12880	12880	0
190	20231219	172600	178100300	12880	12880	12880	12880	0
191	20231219	172500	178100300	12880	12880	12880	12880	0
192	20231219	172400	178100300	12880	12880	12880	12880	0
193	20231219	172300	178100300	12880	12880	12880	12880	0
194	20231219	172200	178100300	12880	12880	12880	12880	0
195	20231219	172100	178100300	12880	12880	12880	12880	0
196	20231219	172000	178100300	12880	12880	12880	12880	0
197	20231219	171900	178100300	12880	12880	12880	12880	0
198	20231219	171800	178100300	12880	12880	12880	12880	0
199	20231219	171700	178100300	12880	12880	12880	12880	0
200	20231219	171600	178100300	12880	12880	12880	12880	0
201	20231219	171500	178100300	12880	12880	12880	12880	0
202	20231219	171400	178100300	12880	12880	12880	12880	0
203	20231219	171300	178100300	12880	12880	12880	12880	0
204	20231219	171200	178100300	12880	12880	12880	12880	0
205	20231219	171100	178100300	12880	12880	12880	12880	0
206	20231219	171000	178100300	12880	12880	12880	12880	0
207	20231219	170900	178100300	12880	12880	12880	12880	0
208	20231219	170800	178100300	12880	12880	12880	12880	0
209	20231219	170700	178100300	12880	12880	12880	12880	0
210	20231219	170600	178100300	12880	12880	12880	12880	0
211	20231219	170500	178100300	12880	12880	12880	12880	0
212	20231219	170400	178100300	12880	12880	12880	12880	136
213	20231219	170300	178100300	12880	12880	12880	12880	0
214	20231219	170200	178100300	12880	12880	12880	12880	0
215	20231219	170100	178100300	12880	12880	12880	12880	0
216	20231219	170000	178100300	12880	12880	12880	12880	0
217	20231219	165900	178100300	12880	12880	12880	12880	0
218	20231219	165800	178100300	12880	12880	12880	12880	0
219	20231219	165700	178100300	12880	12880	12880	12880	0
220	20231219	165600	178100300	12880	12880	12880	12880	0
221	20231219	165500	178100300	12880	12880	12880	12880	0
222	20231219	165400	178100300	12880	12880	12880	12880	0
223	20231219	165300	178100300	12880	12880	12880	12880	0
224	20231219	165200	178100300	12880	12880	12880	12880	0
225	20231219	165100	178100300	12880	12880	12880	12880	0
226	20231219	165000	178100300	12880	12880	12880	12880	0
227	20231219	164900	178100300	12880	12880	12880	12880	0
228	20231219	164800	178100300	12880	12880	12880	12880	0
229	20231219	164700	178100300	12880	12880	12880	12880	0
230	20231219	164600	178100300	12880	12880	12880	12880	0
231	20231219	164500	178100300	12880	12880	12880	12880	0
232	20231219	164400	178100300	12880	12880	12880	12880	0
233	20231219	164300	178100300	12880	12880	12880	12880	0
234	20231219	164200	178100300	12880	12880	12880	12880	0
235	20231219	164100	178100300	12880	12880	12880	12880	0
236	20231219	164000	178100300	12880	12880	12880	12880	0
237	20231219	163900	178100300	12880	12880	12880	12880	0
238	20231219	163800	178100300	12880	12880	12880	12880	0
239	20231219	163700	178100300	12880	12880	12880	12880	0
240	20231219	163600	178100300	12880	12880	12880	12880	0
241	20231219	163500	178100300	12880	12880	12880	12880	0
242	20231219	163400	178100300	12880	12880	12880	12880	136
243	20231219	163300	178100300	12880	12880	12880	12880	0
244	20231219	163200	178100300	12880	12880	12880	12880	0
245	20231219	163100	178100300	12880	12880	12880	12880	0
246	20231219	163000	178100300	12880	12880	12880	12880	0
247	20231219	162900	178100300	12880	12880	12880	12880	0
248	20231219	162800	178100300	12880	12880	12880	12880	0
249	20231219	162700	178100300	12880	12880	12880	12880	0
250	20231219	162600	178100300	12880	12880	12880	12880	0
251	20231219	162500	178100300	12880	12880	12880	12880	0
252	20231219	162400	178100300	12880	12880	12880	12880	0
253	20231219	162300	178100300	12880	12880	12880	12880	0
254	20231219	162200	178100300	12880	12880	12880	12880	0
255	20231219	162100	178100300	12880	12880	12880	12880	0
256	20231219	162000	178100300	12880	12880	12880	12880	0
257	20231219	161900	178100300	12880	12880	12880	12880	0
258	20231219	161800	178100300	12880	12880	12880	12880	0
259	20231219	161700	178100300	12880	12880	12880	12880	0
260	20231219	161600	178100300	12880	12880	12880	12880	0
261	20231219	161500	178100300	12880	12880	12880	12880	0
262	20231219	161400	178100300	12880	12880	12880	12880	0
263	20231219	161300	178100300	12880	12880	12880	12880	0
264	20231219	161200	178100300	12880	12880	12880	12880	0
265	20231219	161100	178100300	12880	12880	12880	12880	0
266	20231219	161000	178100300	12880	12880	12880	12880	0
267	20231219	160900	178100300	12880	12880	12880	12880	0
268	20231219	160800	178100300	12880	12880	12880	12880	0
269	20231219	160700	178100300	12880	12880	12880	12880	0
270	20231219	160600	178100300	12880	12880	12880	12880	0
271	20231219	160500	178100300	12880	12880	12880	12880	0
272	20231219	160400	178100300	12880	12880	12880	12880	136
273	20231219	160300	178100300	12880	12880	12880	12880	0
274	20231219	160200	178100300	12880	12880	12880	12880	0
275	20231219	160100	178100300	12880	12880	12880	12880	0
276	20231219	160000	178100300	12880	12880	12880	12880	0
277	20231219	155900	178100300	12880	12880	12880	12880	0
278	20231219	155800	178100300	12880	12880	12880	12880	0
279	20231219	155700	178100300	12880	12880	12880	12880	0
280	20231219	155600	178100300	12880	12880	12880	12880	0
281	20231219	155500	178100300	12880	12880	12880	12880	0
282	20231219	155400	178100300	12880	12880	12880	12880	0
283	20231219	155300	178100300	12880	12880	12880	12880	0
284	20231219	155200	178100300	12880	12880	12880	12880	0
285	20231219	155100	178100300	12880	12880	12880	12880	0
286	20231219	155000	178100300	12880	12880	12880	12880	0
287	20231219	154900	178100300	12880	12880	12880	12880	0
288	20231219	154800	178100300	12880	12880	12880	12880	0
289	20231219	154700	178100300	12880	12880	12880	12880	0
290	20231219	154600	178100300	12880	12880	12880	12880	0
291	20231219	154500	178100300	12880	12880	12880	12880	0
292	20231219	154400	178100300	12880	12880	12880	12880	0
293	20231219	154300	178100300	12880	12880	12880	12880	0
294	20231219	154200	178100300	12880	12880	12880	12880	0
295	20231219	154100	178100300	12880	12880	12880	12880	0
296	20231219	154000	178100300	12880	12880	12880	12880	0
297	20231219	153900	178100300	12880	12880	12880	12880	0
298	20231219	153800	178100300	12880	12880	12880	12880	0
299	20231219	153700	178100300	12880	12880	12880	12880	0
300	20231219	153600	178100300	12880	12880	12880	12880	0
301	20231219	153500	178100300	12880	12880	12880	12880	0
302	20231219	153400	178100300	12880	12880	12880	12880	136
303	20231219	153300	178100300	12880	12880	12880	12880	0
304	20231219	153200	178100300	12880	12880	12880	12880	0
305	20231219	153100	178100300	12880	12880	12880	12880	0
306	20231219	153000	178100300	12880	12880	12880	12880	136
307	20231219	152900	176348620	12700	12700	12700	12700	0
308	20231219	152800	176348620	12700	12700	12700	12700	0
309	20231219	152700	176348620	12700	12700	12700	12700	0
310	20231219	152600	176348620	12700	12700	12700	12700	0
311	20231219	152500	176348620	12700	12700	12700	12700	0
312	20231219	152400	176348620	12700	12700	12700	12700	0
313	20231219	152300	176348620	12700	12700	12700	12700	0
314	20231219	152200	176348620	12700	12700	12700	12700	0
315	20231219	152100	176348620	12700	12700	12700	12700	0
316	20231219	152000	176348620	12700	12700	12700	12700	0
317	20231219	151900	176348620	12700	12600	12700	12590	34
318	20231219	151800	175920240	12700	12590	12700	12590	22
319	20231219	151700	175643050	12700	12610	12700	12590	42
320	20231219	151600	175113650	12700	12700	12700	12700	0
321	20231219	151500	175113650	12700	12610	12700	12610	47
322	20231219	151400	174520650	12610	12700	12700	12610	193
323	20231219	151300	172070900	12610	12610	12610	12610	21
324	20231219	151200	171806090	12720	12600	12720	12600	40
325	20231219	151100	171300370	12600	12600	12600	12600	21
326	20231219	151000	171035770	12590	12590	12590	12590	22
327	20231219	150900	170758790	12590	12620	12620	12590	38
328	20231219	150800	170279920	12640	12650	12650	12630	5
329	20231219	150700	170216740	12550	12740	12740	12550	40
330	20231219	150600	169711760	12750	12780	12800	12750	8
331	20231219	150500	169609540	12570	12600	12800	12530	76
332	20231219	150400	168650560	12530	12540	12540	12530	189
333	20231219	150300	166281140	12540	12540	12540	12540	25
334	20231219	150200	165967640	12540	12540	12540	12540	42
335	20231219	150100	165440960	12540	12540	12540	12540	0
336	20231219	150000	165440960	12540	12540	12540	12540	0
337	20231219	145900	165440960	12540	12540	12540	12540	21
338	20231219	145800	165177620	12550	12550	12550	12550	0
339	20231219	145700	165177620	12550	12550	12550	12550	21
340	20231219	145600	164914070	12560	12540	12560	12540	22
341	20231219	145500	164637770	12540	12540	12540	12540	0
342	20231219	145400	164637770	12540	12550	12550	12540	42
343	20231219	145300	164110880	12560	12540	12560	12540	323
344	20231219	145200	160060000	12560	12560	12560	12560	18
345	20231219	145100	159833920	12550	12550	12550	12550	21
346	20231219	145000	159570370	12550	12550	12550	12550	25
347	20231219	144900	159256620	12540	12550	12550	12540	21
348	20231219	144800	158993110	12550	12550	12550	12550	46
349	20231219	144700	158415810	12550	12550	12550	12550	5
350	20231219	144600	158353060	12550	12560	12560	12550	22
351	20231219	144500	158076950	12550	12550	12550	12550	21
352	20231219	144400	157813400	12550	12540	12550	12540	34
353	20231219	144300	157386900	12550	12550	12550	12550	9
354	20231219	144200	157273950	12550	12550	12550	12550	0
355	20231219	144100	157273950	12550	12550	12550	12550	21
356	20231219	144000	157010400	12540	12540	12540	12540	0
357	20231219	143900	157010400	12540	12540	12540	12540	0
358	20231219	143800	157010400	12540	12540	12540	12540	21
359	20231219	143700	156747060	12540	12540	12540	12540	0
360	20231219	143600	156747060	12540	12540	12540	12540	3
361	20231219	143500	156709440	12540	12540	12540	12540	23
362	20231219	143400	156421020	12530	12530	12530	12530	26
363	20231219	143300	156095240	12530	12530	12530	12530	21
364	20231219	143200	155832110	12530	12530	12530	12530	26
365	20231219	143100	155506330	12530	12530	12530	12530	21
366	20231219	143000	155243200	12520	12520	12520	12520	20
367	20231219	142900	154992800	12520	12520	12520	12520	0
368	20231219	142800	154992800	12520	12550	12550	12520	61
369	20231219	142700	154228320	12640	12640	12640	12640	0
370	20231219	142600	154228320	12640	12640	12640	12640	0
371	20231219	142500	154228320	12640	12640	12640	12640	0
372	20231219	142400	154228320	12640	12640	12640	12640	1
373	20231219	142300	154215680	12650	12550	12650	12550	254
374	20231219	142200	151025470	12560	12530	12560	12530	49
375	20231219	142100	150410590	12530	12530	12530	12530	30
376	20231219	142000	150034690	12520	12530	12530	12520	24
377	20231219	141900	149734040	12530	12530	12530	12530	17
378	20231219	141800	149521030	12530	12520	12530	12520	33
379	20231219	141700	149107570	12520	12520	12520	12520	24
380	20231219	141600	148807090	12520	12520	12520	12520	31
381	20231219	141500	148418970	12520	12530	12530	12520	27
382	20231219	141400	148080910	12540	12530	12540	12530	20
383	20231219	141300	147830140	12530	12530	12530	12530	29
384	20231219	141200	147466770	12530	12530	12530	12530	24
385	20231219	141100	147166050	12530	12530	12530	12530	3
386	20231219	141000	147128460	12530	12530	12530	12530	0
387	20231219	140900	147128460	12530	12540	12540	12530	48
388	20231219	140800	146526730	12540	12540	12540	12540	3
389	20231219	140700	146489110	12540	12540	12540	12540	24
390	20231219	140600	146188150	12550	12550	12550	12550	188
391	20231219	140500	143828750	12550	12550	12550	12550	31
392	20231219	140400	143439700	12550	12560	12560	12550	58
393	20231219	140300	142711430	12560	12560	12560	12560	3
394	20231219	140200	142673750	12560	12560	12560	12560	41
395	20231219	140100	142158790	12560	12560	12560	12560	20
396	20231219	140000	141907590	12560	12560	12560	12560	36
397	20231219	135900	141455430	12560	12570	12570	12560	32
398	20231219	135800	141053500	12590	12590	12590	12590	0
399	20231219	135700	141053500	12590	12580	12590	12580	50
400	20231219	135600	140424200	12570	12560	12570	12560	23
401	20231219	135500	140135310	12560	12560	12560	12560	0
402	20231219	135400	140135310	12560	12560	12560	12560	8
403	20231219	135300	140034830	12570	12570	12570	12570	12
404	20231219	135200	139883990	12570	12570	12570	12570	0
405	20231219	135100	139883990	12570	12600	12600	12570	822
406	20231219	135000	129542880	12600	12600	12600	12600	3
407	20231219	134900	129505080	12600	12600	12600	12590	70
408	20231219	134800	128623110	12620	12600	12620	12600	81
409	20231219	134700	127602130	12600	12600	12600	12600	3
410	20231219	134600	127564330	12600	12600	12600	12600	25
411	20231219	134500	127249330	12590	12590	12590	12590	0
412	20231219	134400	127249330	12590	12600	12600	12590	24
413	20231219	134300	126947110	12610	12630	12630	12610	2
414	20231219	134200	126921870	12610	12600	12610	12600	18
415	20231219	134100	126695050	12600	12600	12600	12600	5
416	20231219	134000	126632050	12600	12600	12600	12600	21
417	20231219	133900	126367450	12600	12600	12600	12600	25
418	20231219	133800	126052450	12600	12600	12600	12600	21
419	20231219	133700	125787850	12600	12600	12600	12600	25
420	20231219	133600	125472850	12610	12610	12610	12610	30
421	20231219	133500	125094550	12590	12600	12600	12590	50
422	20231219	133400	124464750	12600	12600	12600	12600	3
423	20231219	133300	124426950	12600	12600	12600	12600	24
424	20231219	133200	124124550	12630	12630	12630	12630	3
425	20231219	133100	124086660	12630	12630	12640	12630	31
426	20231219	133000	123695120	12620	12620	12630	12620	44
427	20231219	132900	123139640	12620	12610	12630	12610	47
428	20231219	132800	122546500	12610	12590	12610	12590	42
429	20231219	132700	122017380	12590	12590	12590	12590	23
430	20231219	132600	121727810	12590	12590	12590	12590	24
431	20231219	132500	121425650	12600	12590	12600	12590	29
432	20231219	132400	121060490	12600	12600	12600	12600	13
433	20231219	132300	120896690	12600	12600	12600	12600	3
434	20231219	132200	120858890	12600	12600	12600	12600	47
435	20231219	132100	120266690	12600	12600	12600	12600	6
436	20231219	132000	120191090	12600	12600	12600	12600	28
437	20231219	131900	119838290	12600	12600	12600	12600	24
438	20231219	131800	119535890	12600	12600	12600	12600	31
439	20231219	131700	119145290	12600	12600	12600	12600	21
440	20231219	131600	118880690	12600	12600	12600	12600	27
441	20231219	131500	118540490	12600	12600	12600	12600	20
442	20231219	131400	118288490	12600	12610	12610	12600	30
443	20231219	131300	117910440	12600	12600	12600	12600	0
444	20231219	131200	117910440	12600	12600	12600	12600	44
445	20231219	131100	117356040	12610	12610	12610	12610	1
446	20231219	131000	117343430	12620	12620	12620	12620	1
447	20231219	130900	117330810	12610	12610	12610	12610	50
448	20231219	130800	116700310	12610	12610	12610	12610	1
449	20231219	130700	116687700	12620	12620	12620	12620	2
450	20231219	130600	116662460	12630	12630	12630	12630	0
451	20231219	130500	116662460	12630	12630	12630	12630	3
452	20231219	130400	116624570	12640	12640	12640	12640	2
453	20231219	130300	116599290	12640	12640	12640	12640	1
454	20231219	130200	116586650	12570	12570	12570	12570	0
455	20231219	130100	116586650	12570	12570	12570	12570	0
456	20231219	130000	116586650	12570	12590	12590	12570	148
457	20231219	125900	114723890	12600	12630	12630	12600	300
458	20231219	125800	110941940	12680	12630	12680	12630	22
459	20231219	125700	110664030	12620	12620	12620	12620	20
460	20231219	125600	110411630	12630	12640	12640	12630	307
461	20231219	125500	106533160	12640	12650	12650	12640	4
462	20231219	125400	106482590	12650	12670	12670	12650	503
463	20231219	125300	100114760	12670	12670	12670	12670	0
464	20231219	125200	100114760	12670	12680	12680	12670	170
465	20231219	125100	97960820	12680	12680	12680	12680	3
466	20231219	125000	97922780	12680	12680	12680	12680	29
467	20231219	124900	97555060	12680	12680	12680	12680	3
468	20231219	124800	97517020	12680	12680	12680	12680	31
469	20231219	124700	97123940	12680	12680	12680	12680	52
470	20231219	124600	96464580	12700	12680	12700	12680	30
471	20231219	124500	96083900	12680	12680	12680	12680	3
472	20231219	124400	96045860	12680	12690	12690	12680	4
473	20231219	124300	95995120	12700	12680	12700	12680	23
474	20231219	124200	95703270	12680	12680	12680	12680	3
475	20231219	124100	95665230	12690	12690	12690	12690	0
476	20231219	124000	95665230	12690	12690	12690	12690	30
477	20231219	123900	95284530	12690	12700	12700	12690	557
478	20231219	123800	88210650	12700	12700	12700	12700	4
479	20231219	123700	88159850	12700	12700	12710	12700	32
480	20231219	123600	87753430	12700	12700	12700	12700	5
481	20231219	123500	87689930	12700	12700	12700	12700	26
482	20231219	123400	87359730	12700	12700	12700	12700	3
483	20231219	123300	87321630	12700	12700	12700	12700	23
484	20231219	123200	87029530	12700	12700	12700	12700	3
485	20231219	123100	86991430	12700	12700	12700	12700	31
486	20231219	123000	86597730	12700	12700	12700	12700	3
487	20231219	122900	86559630	12700	12700	12700	12700	22
488	20231219	122800	86280230	12700	12700	12700	12700	13
489	20231219	122700	86115130	12700	12700	12700	12700	104
490	20231219	122600	84794330	12700	12700	12700	12700	4
491	20231219	122500	84743530	12700	12700	12700	12700	35
492	20231219	122400	84299030	12700	12700	12700	12700	3
493	20231219	122300	84260930	12710	12700	12710	12700	23
494	20231219	122200	83968630	12700	12700	12700	12700	31
495	20231219	122100	83574930	12700	12700	12700	12700	3
496	20231219	122000	83536830	12700	12700	12700	12700	24
497	20231219	121900	83232030	12700	12700	12700	12700	3
498	20231219	121800	83193930	12700	12700	12700	12700	30
499	20231219	121700	82812930	12700	12700	12700	12700	3
500	20231219	121600	82774830	12700	12700	12710	12700	25
501	20231219	121500	82457320	12700	12700	12700	12700	97
502	20231219	121400	81225420	12700	12700	12700	12700	24
503	20231219	121300	80920620	12710	12700	12710	12700	2
504	20231219	121200	80895210	12700	12700	12700	12700	6
505	20231219	121100	80819010	12740	12740	12740	12740	0
506	20231219	121000	80819010	12740	12740	12740	12740	0
507	20231219	120900	80819010	12740	12740	12740	12740	0
508	20231219	120800	80819010	12740	12740	12740	12740	1
509	20231219	120700	80806270	12740	12740	12740	12740	10
510	20231219	120600	80678870	12750	12750	12750	12750	0
511	20231219	120500	80678870	12750	12740	12750	12740	8
512	20231219	120400	80576900	12760	12760	12760	12760	0
513	20231219	120300	80576900	12760	12690	12760	12690	89
514	20231219	120200	79446240	12690	12690	12690	12690	3
515	20231219	120100	79408170	12690	12690	12690	12690	22
516	20231219	120000	79128990	12690	12690	12690	12690	3
517	20231219	115900	79090920	12690	12690	12690	12690	29
518	20231219	115800	78722910	12690	12680	12690	12680	108
519	20231219	115700	77353410	12680	12680	12680	12680	31
520	20231219	115600	76960330	12680	12680	12680	12680	4
521	20231219	115500	76909610	12680	12680	12680	12680	25
522	20231219	115400	76592610	12680	12680	12680	12680	3
523	20231219	115300	76554570	12690	12690	12690	12690	25
524	20231219	115200	76237320	12690	12700	12700	12690	26
525	20231219	115100	75907150	12700	12690	12700	12690	4
526	20231219	115000	75856380	12690	12680	12690	12680	50
527	20231219	114900	75222160	12680	12680	12680	12680	3
528	20231219	114800	75184120	12690	12680	12690	12680	37
529	20231219	114700	74714880	12680	12680	12680	12680	1
530	20231219	114600	74702200	12680	12680	12680	12680	15
531	20231219	114500	74512000	12680	12680	12680	12680	3
532	20231219	114400	74473960	12690	12690	12690	12690	1
533	20231219	114300	74461270	12710	12680	12710	12680	22
534	20231219	114200	74182080	12690	12680	12690	12680	34
535	20231219	114100	73750950	12690	12680	12690	12680	4
536	20231219	114000	73700220	12680	12680	12680	12680	33
537	20231219	113900	73281780	12680	12680	12680	12680	3
538	20231219	113800	73243740	12680	12680	12680	12680	28
539	20231219	113700	72888700	12680	12680	12680	12680	3
540	20231219	113600	72850660	12680	12680	12680	12680	22
541	20231219	113500	72571700	12680	12680	12680	12680	23
542	20231219	113400	72280060	12690	12680	12690	12680	14
543	20231219	113300	72102530	12680	12680	12680	12680	32
544	20231219	113200	71696770	12680	12680	12680	12680	3
545	20231219	113100	71658730	12690	12680	12690	12680	26
546	20231219	113000	71329030	12680	12680	12680	12680	3
547	20231219	112900	71290990	12680	12680	12680	12680	27
548	20231219	112800	70948630	12680	12680	12680	12680	10
549	20231219	112700	70821830	12680	12680	12680	12680	26
550	20231219	112600	70492150	12680	12680	12680	12680	4
551	20231219	112500	70441430	12680	12680	12680	12680	26
552	20231219	112400	70111750	12690	12690	12690	12690	0
553	20231219	112300	70111750	12690	12690	12690	12690	1
554	20231219	112200	70099060	12690	12690	12690	12690	0
555	20231219	112100	70099060	12690	12690	12690	12690	26
556	20231219	112000	69769120	12690	12690	12690	12690	22
557	20231219	111900	69489940	12690	12690	12690	12690	2
558	20231219	111800	69464560	12690	12690	12690	12690	22
559	20231219	111700	69185380	12690	12690	12690	12690	2
560	20231219	111600	69160000	12700	12700	12700	12700	23
561	20231219	111500	68867900	12700	12700	12700	12700	4
562	20231219	111400	68817100	12700	12700	12700	12700	28
563	20231219	111300	68461500	12700	12700	12700	12700	4
564	20231219	111200	68410700	12700	12700	12700	12700	21
565	20231219	111100	68144000	12700	12700	12700	12700	3
566	20231219	111000	68105900	12700	12700	12700	12700	32
567	20231219	110900	67699500	12700	12700	12700	12700	0
568	20231219	110800	67699500	12700	12700	12700	12700	27
569	20231219	110700	67356600	12700	12700	12700	12700	0
570	20231219	110600	67356600	12700	12700	12700	12700	31
571	20231219	110500	66962900	12700	12700	12700	12700	0
572	20231219	110400	66962900	12700	12700	12700	12700	10
573	20231219	110300	66835900	12700	12700	12700	12700	20
574	20231219	110200	66581900	12700	12710	12710	12700	19
575	20231219	110100	66340560	12730	12730	12730	12730	10
576	20231219	110000	66213260	12770	12770	12770	12770	0
577	20231219	105900	66213260	12770	12770	12770	12770	0
578	20231219	105800	66213260	12770	12770	12770	12770	0
579	20231219	105700	66213260	12770	12770	12770	12770	0
580	20231219	105600	66213260	12770	12770	12770	12770	0
581	20231219	105500	66213260	12770	12770	12770	12770	0
582	20231219	105400	66213260	12770	12770	12770	12770	0
583	20231219	105300	66213260	12770	12770	12770	12770	0
584	20231219	105200	66213260	12770	12700	12770	12700	19
585	20231219	105100	65971690	12690	12700	12700	12690	138
586	20231219	105000	64219750	12700	12700	12700	12700	0
587	20231219	104900	64219750	12700	12700	12700	12700	33
588	20231219	104800	63800650	12700	12700	12700	12700	32
589	20231219	104700	63394250	12700	12700	12700	12700	5
590	20231219	104600	63330750	12710	12710	12710	12710	12
591	20231219	104500	63178230	12710	12710	12710	12710	5
592	20231219	104400	63114680	12710	12710	12710	12710	35
593	20231219	104300	62669830	12710	12710	12710	12710	5
594	20231219	104200	62606280	12720	12720	12720	12720	11
595	20231219	104100	62466360	12720	12720	12720	12720	5
596	20231219	104000	62402760	12730	12720	12730	12720	58
597	20231219	103900	61664800	12720	12720	12720	12720	5
598	20231219	103800	61601200	12720	12710	12730	12710	48
599	20231219	103700	60990680	12720	12710	12720	12710	6
600	20231219	103600	60914410	12710	12710	12710	12710	34
601	20231219	103500	60482270	12720	12720	12720	12720	1
602	20231219	103400	60469550	12710	12710	12710	12710	19
603	20231219	103300	60228060	12720	12720	12720	12720	3
604	20231219	103200	60189900	12720	12720	12720	12720	0
605	20231219	103100	60189900	12720	12720	12730	12720	8
606	20231219	103000	60088130	12750	12750	12750	12750	0
607	20231219	102900	60088130	12750	12750	12750	12750	0
608	20231219	102800	60088130	12750	12700	12750	12700	11
609	20231219	102700	59947930	12700	12700	12700	12700	0
610	20231219	102600	59947930	12700	12700	12700	12700	1
611	20231219	102500	59935230	12700	12700	12700	12700	1
612	20231219	102400	59922530	12700	12700	12700	12700	1
613	20231219	102300	59909830	12700	12700	12700	12700	0
614	20231219	102200	59909830	12700	12700	12700	12700	63
615	20231219	102100	59109730	12700	12700	12700	12700	28
616	20231219	102000	58754130	12700	12700	12700	12700	4
617	20231219	101900	58703330	12700	12700	12700	12700	18
618	20231219	101800	58474730	12700	12700	12700	12700	0
619	20231219	101700	58474730	12700	12700	12700	12700	20
620	20231219	101600	58220730	12700	12700	12700	12700	131
621	20231219	101500	56557030	12700	12700	12700	12700	0
622	20231219	101400	56557030	12700	12700	12700	12700	21
623	20231219	101300	56290330	12700	12700	12700	12700	6
624	20231219	101200	56214130	12700	12700	12700	12700	20
625	20231219	101100	55960130	12720	12720	12720	12720	0
626	20231219	101000	55960130	12720	12720	12720	12720	0
627	20231219	100900	55960130	12720	12720	12720	12720	5
628	20231219	100800	55896530	12730	12730	12730	12730	0
629	20231219	100700	55896530	12730	12710	12730	12700	46
630	20231219	100600	55311610	12700	12700	12700	12700	33
631	20231219	100500	54892510	12700	12700	12700	12700	0
632	20231219	100400	54892510	12700	12700	12700	12700	30
633	20231219	100300	54511510	12710	12710	12710	12700	452
634	20231219	100200	48771090	12700	12700	12700	12700	57
635	20231219	100100	48047190	12700	12700	12700	12700	21
636	20231219	100000	47780490	12710	12710	12710	12710	10
637	20231219	095900	47653390	12710	12710	12710	12710	3
638	20231219	095800	47615260	12720	12720	12720	12720	1
639	20231219	095700	47602540	12730	12730	12730	12730	0
640	20231219	095600	47602540	12730	12730	12730	12730	0
641	20231219	095500	47602540	12730	12730	12730	12730	0
642	20231219	095400	47602540	12730	12730	12730	12730	50
643	20231219	095300	46966040	12740	12740	12740	12740	0
644	20231219	095200	46966040	12740	12740	12740	12740	0
645	20231219	095100	46966040	12740	12680	12740	12680	102
646	20231219	095000	45670980	12680	12680	12680	12680	0
647	20231219	094900	45670980	12680	12680	12680	12680	28
648	20231219	094800	45315940	12690	12690	12690	12690	0
649	20231219	094700	45315940	12690	12690	12690	12690	15
650	20231219	094600	45125590	12690	12690	12690	12690	42
651	20231219	094500	44592610	12690	12700	12700	12690	40
652	20231219	094400	44084850	12700	12770	12770	12700	1367
653	20231219	094300	26686840	12780	12780	12780	12780	0
654	20231219	094200	26686840	12780	12780	12780	12780	1
655	20231219	094100	26674060	12790	12790	12790	12790	4
656	20231219	094000	26622900	12800	12800	12800	12800	0
657	20231219	093900	26622900	12800	12800	12800	12800	0
658	20231219	093800	26622900	12800	12780	12800	12780	27
659	20231219	093700	26277770	12740	12740	12740	12740	0
660	20231219	093600	26277770	12740	12750	12750	12730	101
661	20231219	093500	24991850	12800	12800	12800	12800	1
662	20231219	093400	24979050	12740	12740	12740	12740	0
663	20231219	093300	24979050	12740	12740	12740	12740	0
664	20231219	093200	24979050	12740	12740	12750	12730	80
665	20231219	093100	23959560	12730	12730	12730	12730	24
666	20231219	093000	23654040	12730	12730	12730	12730	24
667	20231219	092900	23348520	12720	12720	12720	12720	0
668	20231219	092800	23348520	12720	12720	12720	12720	1
669	20231219	092700	23335800	12720	12710	12720	12710	31
670	20231219	092600	22941760	12720	12720	12720	12720	26
671	20231219	092500	22611040	12710	12710	12710	12710	0
672	20231219	092400	22611040	12710	12720	12720	12710	56
673	20231219	092300	21899230	12720	12730	12730	12720	16
674	20231219	092200	21695700	12750	12750	12750	12750	0
675	20231219	092100	21695700	12750	12750	12750	12750	17
676	20231219	092000	21478950	12750	12740	12750	12740	20
677	20231219	091900	21224130	12760	12760	12760	12760	0
678	20231219	091800	21224130	12760	12760	12760	12760	0
679	20231219	091700	21224130	12760	12760	12760	12760	0
680	20231219	091600	21224130	12760	12760	12760	12760	0
681	20231219	091500	21224130	12760	12720	12760	12720	88
682	20231219	091400	20103210	12740	12740	12740	12740	0
683	20231219	091300	20103210	12740	12740	12740	12740	0
684	20231219	091200	20103210	12740	12740	12740	12740	0
685	20231219	091100	20103210	12740	12740	12740	12740	0
686	20231219	091000	20103210	12740	12740	12740	12740	1
687	20231219	090900	20090470	12700	12700	12700	12700	0
688	20231219	090800	20090470	12700	12760	12760	12700	502
689	20231219	090700	13711290	12750	12750	12750	12750	0
690	20231219	090600	13711290	12750	12750	12750	12750	2
691	20231219	090500	13685790	12780	12800	12800	12780	662
692	20231219	090400	5224030	12790	12790	12790	12790	0
693	20231219	090300	5224030	12790	12800	12800	12790	15
694	20231219	090200	5032100	12780	12780	12780	12780	25
695	20231219	090100	4712600	12910	12910	12910	12910	0
696	20231219	090000	4712600	12910	13000	13000	12910	365