KissMeData/216080/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203500	605019850	15740	15740	15740	15740	1556
3	20231222	203400	605019850	15740	15740	15740	15740	0
4	20231222	203300	605019850	15740	15740	15740	15740	0
5	20231222	203200	605019850	15740	15740	15740	15740	0
6	20231222	203100	605019850	15740	15740	15740	15740	0
7	20231222	203000	605019850	15740	15740	15740	15740	0
8	20231222	202900	605019850	15740	15740	15740	15740	0
9	20231222	202800	605019850	15740	15740	15740	15740	0
10	20231222	202700	605019850	15740	15740	15740	15740	0
11	20231222	202600	605019850	15740	15740	15740	15740	0
12	20231222	202500	605019850	15740	15740	15740	15740	0
13	20231222	202400	605019850	15740	15740	15740	15740	0
14	20231222	202300	605019850	15740	15740	15740	15740	0
15	20231222	202200	605019850	15740	15740	15740	15740	0
16	20231222	202100	605019850	15740	15740	15740	15740	0
17	20231222	202000	605019850	15740	15740	15740	15740	0
18	20231222	201900	605019850	15740	15740	15740	15740	0
19	20231222	201800	605019850	15740	15740	15740	15740	0
20	20231222	201700	605019850	15740	15740	15740	15740	0
21	20231222	201600	605019850	15740	15740	15740	15740	0
22	20231222	201500	605019850	15740	15740	15740	15740	0
23	20231222	201400	605019850	15740	15740	15740	15740	0
24	20231222	201300	605019850	15740	15740	15740	15740	0
25	20231222	201200	605019850	15740	15740	15740	15740	0
26	20231222	201100	605019850	15740	15740	15740	15740	0
27	20231222	201000	605019850	15740	15740	15740	15740	0
28	20231222	200900	605019850	15740	15740	15740	15740	0
29	20231222	200800	605019850	15740	15740	15740	15740	0
30	20231222	200700	605019850	15740	15740	15740	15740	0
31	20231222	200600	605019850	15740	15740	15740	15740	0
32	20231222	200500	605019850	15740	15740	15740	15740	1556
33	20231222	200400	605019850	15740	15740	15740	15740	0
34	20231222	200300	605019850	15740	15740	15740	15740	0
35	20231222	200200	605019850	15740	15740	15740	15740	0
36	20231222	200100	605019850	15740	15740	15740	15740	0
37	20231222	200000	605019850	15740	15740	15740	15740	0
38	20231222	195900	605019850	15740	15740	15740	15740	0
39	20231222	195800	605019850	15740	15740	15740	15740	0
40	20231222	195700	605019850	15740	15740	15740	15740	0
41	20231222	195600	605019850	15740	15740	15740	15740	0
42	20231222	195500	605019850	15740	15740	15740	15740	0
43	20231222	195400	605019850	15740	15740	15740	15740	0
44	20231222	195300	605019850	15740	15740	15740	15740	0
45	20231222	195200	605019850	15740	15740	15740	15740	0
46	20231222	195100	605019850	15740	15740	15740	15740	0
47	20231222	195000	605019850	15740	15740	15740	15740	0
48	20231222	194900	605019850	15740	15740	15740	15740	0
49	20231222	194800	605019850	15740	15740	15740	15740	0
50	20231222	194700	605019850	15740	15740	15740	15740	0
51	20231222	194600	605019850	15740	15740	15740	15740	0
52	20231222	194500	605019850	15740	15740	15740	15740	0
53	20231222	194400	605019850	15740	15740	15740	15740	0
54	20231222	194300	605019850	15740	15740	15740	15740	0
55	20231222	194200	605019850	15740	15740	15740	15740	0
56	20231222	194100	605019850	15740	15740	15740	15740	0
57	20231222	194000	605019850	15740	15740	15740	15740	0
58	20231222	193900	605019850	15740	15740	15740	15740	0
59	20231222	193800	605019850	15740	15740	15740	15740	0
60	20231222	193700	605019850	15740	15740	15740	15740	0
61	20231222	193600	605019850	15740	15740	15740	15740	0
62	20231222	193500	605019850	15740	15740	15740	15740	1556
63	20231222	193400	605019850	15740	15740	15740	15740	0
64	20231222	193300	605019850	15740	15740	15740	15740	0
65	20231222	193200	605019850	15740	15740	15740	15740	0
66	20231222	193100	605019850	15740	15740	15740	15740	0
67	20231222	193000	605019850	15740	15740	15740	15740	0
68	20231222	192900	605019850	15740	15740	15740	15740	0
69	20231222	192800	605019850	15740	15740	15740	15740	0
70	20231222	192700	605019850	15740	15740	15740	15740	0
71	20231222	192600	605019850	15740	15740	15740	15740	0
72	20231222	192500	605019850	15740	15740	15740	15740	0
73	20231222	192400	605019850	15740	15740	15740	15740	0
74	20231222	192300	605019850	15740	15740	15740	15740	0
75	20231222	192200	605019850	15740	15740	15740	15740	0
76	20231222	192100	605019850	15740	15740	15740	15740	0
77	20231222	192000	605019850	15740	15740	15740	15740	0
78	20231222	191900	605019850	15740	15740	15740	15740	0
79	20231222	191800	605019850	15740	15740	15740	15740	0
80	20231222	191700	605019850	15740	15740	15740	15740	0
81	20231222	191600	605019850	15740	15740	15740	15740	0
82	20231222	191500	605019850	15740	15740	15740	15740	0
83	20231222	191400	605019850	15740	15740	15740	15740	0
84	20231222	191300	605019850	15740	15740	15740	15740	0
85	20231222	191200	605019850	15740	15740	15740	15740	0
86	20231222	191100	605019850	15740	15740	15740	15740	0
87	20231222	191000	605019850	15740	15740	15740	15740	0
88	20231222	190900	605019850	15740	15740	15740	15740	0
89	20231222	190800	605019850	15740	15740	15740	15740	0
90	20231222	190700	605019850	15740	15740	15740	15740	0
91	20231222	190600	605019850	15740	15740	15740	15740	0
92	20231222	190500	605019850	15740	15740	15740	15740	1556
93	20231222	190400	605019850	15740	15740	15740	15740	0
94	20231222	190300	605019850	15740	15740	15740	15740	0
95	20231222	190200	605019850	15740	15740	15740	15740	0
96	20231222	190100	605019850	15740	15740	15740	15740	0
97	20231222	190000	605019850	15740	15740	15740	15740	0
98	20231222	185900	605019850	15740	15740	15740	15740	0
99	20231222	185800	605019850	15740	15740	15740	15740	0
100	20231222	185700	605019850	15740	15740	15740	15740	0
101	20231222	185600	605019850	15740	15740	15740	15740	0
102	20231222	185500	605019850	15740	15740	15740	15740	0
103	20231222	185400	605019850	15740	15740	15740	15740	0
104	20231222	185300	605019850	15740	15740	15740	15740	0
105	20231222	185200	605019850	15740	15740	15740	15740	0
106	20231222	185100	605019850	15740	15740	15740	15740	0
107	20231222	185000	605019850	15740	15740	15740	15740	0
108	20231222	184900	605019850	15740	15740	15740	15740	0
109	20231222	184800	605019850	15740	15740	15740	15740	0
110	20231222	184700	605019850	15740	15740	15740	15740	0
111	20231222	184600	605019850	15740	15740	15740	15740	0
112	20231222	184500	605019850	15740	15740	15740	15740	0
113	20231222	184400	605019850	15740	15740	15740	15740	0
114	20231222	184300	605019850	15740	15740	15740	15740	0
115	20231222	184200	605019850	15740	15740	15740	15740	0
116	20231222	184100	605019850	15740	15740	15740	15740	0
117	20231222	184000	605019850	15740	15740	15740	15740	0
118	20231222	183900	605019850	15740	15740	15740	15740	0
119	20231222	183800	605019850	15740	15740	15740	15740	0
120	20231222	183700	605019850	15740	15740	15740	15740	0
121	20231222	183600	605019850	15740	15740	15740	15740	0
122	20231222	183500	605019850	15740	15740	15740	15740	1556
123	20231222	183400	605019850	15740	15740	15740	15740	0
124	20231222	183300	605019850	15740	15740	15740	15740	0
125	20231222	183200	605019850	15740	15740	15740	15740	0
126	20231222	183100	605019850	15740	15740	15740	15740	0
127	20231222	183000	605019850	15740	15740	15740	15740	0
128	20231222	182900	605019850	15740	15740	15740	15740	0
129	20231222	182800	605019850	15740	15740	15740	15740	0
130	20231222	182700	605019850	15740	15740	15740	15740	0
131	20231222	182600	605019850	15740	15740	15740	15740	0
132	20231222	182500	605019850	15740	15740	15740	15740	0
133	20231222	182400	605019850	15740	15740	15740	15740	0
134	20231222	182300	605019850	15740	15740	15740	15740	0
135	20231222	182200	605019850	15740	15740	15740	15740	0
136	20231222	182100	605019850	15740	15740	15740	15740	0
137	20231222	182000	605019850	15740	15740	15740	15740	0
138	20231222	181900	605019850	15740	15740	15740	15740	0
139	20231222	181800	605019850	15740	15740	15740	15740	0
140	20231222	181700	605019850	15740	15740	15740	15740	0
141	20231222	181600	605019850	15740	15740	15740	15740	0
142	20231222	181500	605019850	15740	15740	15740	15740	0
143	20231222	181400	605019850	15740	15740	15740	15740	0
144	20231222	181300	605019850	15740	15740	15740	15740	0
145	20231222	181200	605019850	15740	15740	15740	15740	0
146	20231222	181100	605019850	15740	15740	15740	15740	0
147	20231222	181000	605019850	15740	15740	15740	15740	0
148	20231222	180900	605019850	15740	15740	15740	15740	0
149	20231222	180800	605019850	15740	15740	15740	15740	0
150	20231222	180700	605019850	15740	15740	15740	15740	0
151	20231222	180600	605019850	15740	15740	15740	15740	0
152	20231222	180500	605019850	15740	15740	15740	15740	1556
153	20231222	180400	605019850	15740	15740	15740	15740	0
154	20231222	180300	605019850	15740	15740	15740	15740	0
155	20231222	180200	605019850	15740	15740	15740	15740	0
156	20231222	180100	605019850	15740	15740	15740	15740	0
157	20231222	180000	605019850	15740	15740	15740	15740	0
158	20231222	175900	605019850	15740	15740	15740	15740	0
159	20231222	175800	605019850	15740	15740	15740	15740	0
160	20231222	175700	605019850	15740	15740	15740	15740	0
161	20231222	175600	605019850	15740	15740	15740	15740	0
162	20231222	175500	605019850	15740	15740	15740	15740	0
163	20231222	175400	605019850	15740	15740	15740	15740	0
164	20231222	175300	605019850	15740	15740	15740	15740	0
165	20231222	175200	605019850	15740	15740	15740	15740	0
166	20231222	175100	605019850	15740	15740	15740	15740	0
167	20231222	175000	605019850	15740	15740	15740	15740	0
168	20231222	174900	605019850	15740	15740	15740	15740	0
169	20231222	174800	605019850	15740	15740	15740	15740	0
170	20231222	174700	605019850	15740	15740	15740	15740	0
171	20231222	174600	605019850	15740	15740	15740	15740	0
172	20231222	174500	605019850	15740	15740	15740	15740	0
173	20231222	174400	605019850	15740	15740	15740	15740	0
174	20231222	174300	605019850	15740	15740	15740	15740	0
175	20231222	174200	605019850	15740	15740	15740	15740	0
176	20231222	174100	605019850	15740	15740	15740	15740	0
177	20231222	174000	605019850	15740	15740	15740	15740	0
178	20231222	173900	605019850	15740	15740	15740	15740	0
179	20231222	173800	605019850	15740	15740	15740	15740	0
180	20231222	173700	605019850	15740	15740	15740	15740	0
181	20231222	173600	605019850	15740	15740	15740	15740	0
182	20231222	173500	605019850	15740	15740	15740	15740	1556
183	20231222	173400	605019850	15740	15740	15740	15740	0
184	20231222	173300	605019850	15740	15740	15740	15740	0
185	20231222	173200	605019850	15740	15740	15740	15740	0
186	20231222	173100	605019850	15740	15740	15740	15740	0
187	20231222	173000	605019850	15740	15740	15740	15740	0
188	20231222	172900	605019850	15740	15740	15740	15740	0
189	20231222	172800	605019850	15740	15740	15740	15740	0
190	20231222	172700	605019850	15740	15740	15740	15740	0
191	20231222	172600	605019850	15740	15740	15740	15740	0
192	20231222	172500	605019850	15740	15740	15740	15740	0
193	20231222	172400	605019850	15740	15740	15740	15740	0
194	20231222	172300	605019850	15740	15740	15740	15740	0
195	20231222	172200	605019850	15740	15740	15740	15740	0
196	20231222	172100	605019850	15740	15740	15740	15740	0
197	20231222	172000	605019850	15740	15740	15740	15740	0
198	20231222	171900	605019850	15740	15740	15740	15740	0
199	20231222	171800	605019850	15740	15740	15740	15740	0
200	20231222	171700	605019850	15740	15740	15740	15740	0
201	20231222	171600	605019850	15740	15740	15740	15740	0
202	20231222	171500	605019850	15740	15740	15740	15740	0
203	20231222	171400	605019850	15740	15740	15740	15740	0
204	20231222	171300	605019850	15740	15740	15740	15740	0
205	20231222	171200	605019850	15740	15740	15740	15740	0
206	20231222	171100	605019850	15740	15740	15740	15740	0
207	20231222	171000	605019850	15740	15740	15740	15740	0
208	20231222	170900	605019850	15740	15740	15740	15740	0
209	20231222	170800	605019850	15740	15740	15740	15740	0
210	20231222	170700	605019850	15740	15740	15740	15740	0
211	20231222	170600	605019850	15740	15740	15740	15740	0
212	20231222	170500	605019850	15740	15740	15740	15740	1556
213	20231222	170400	605019850	15740	15740	15740	15740	0
214	20231222	170300	605019850	15740	15740	15740	15740	0
215	20231222	170200	605019850	15740	15740	15740	15740	0
216	20231222	170100	605019850	15740	15740	15740	15740	0
217	20231222	170000	605019850	15740	15740	15740	15740	0
218	20231222	165900	605019850	15740	15740	15740	15740	0
219	20231222	165800	605019850	15740	15740	15740	15740	0
220	20231222	165700	605019850	15740	15740	15740	15740	0
221	20231222	165600	605019850	15740	15740	15740	15740	0
222	20231222	165500	605019850	15740	15740	15740	15740	0
223	20231222	165400	605019850	15740	15740	15740	15740	0
224	20231222	165300	605019850	15740	15740	15740	15740	0
225	20231222	165200	605019850	15740	15740	15740	15740	0
226	20231222	165100	605019850	15740	15740	15740	15740	0
227	20231222	165000	605019850	15740	15740	15740	15740	0
228	20231222	164900	605019850	15740	15740	15740	15740	0
229	20231222	164800	605019850	15740	15740	15740	15740	0
230	20231222	164700	605019850	15740	15740	15740	15740	0
231	20231222	164600	605019850	15740	15740	15740	15740	0
232	20231222	164500	605019850	15740	15740	15740	15740	0
233	20231222	164400	605019850	15740	15740	15740	15740	0
234	20231222	164300	605019850	15740	15740	15740	15740	0
235	20231222	164200	605019850	15740	15740	15740	15740	0
236	20231222	164100	605019850	15740	15740	15740	15740	0
237	20231222	164000	605019850	15740	15740	15740	15740	0
238	20231222	163900	605019850	15740	15740	15740	15740	0
239	20231222	163800	605019850	15740	15740	15740	15740	0
240	20231222	163700	605019850	15740	15740	15740	15740	0
241	20231222	163600	605019850	15740	15740	15740	15740	0
242	20231222	163500	605019850	15740	15740	15740	15740	1556
243	20231222	163400	605019850	15740	15740	15740	15740	0
244	20231222	163300	605019850	15740	15740	15740	15740	0
245	20231222	163200	605019850	15740	15740	15740	15740	0
246	20231222	163100	605019850	15740	15740	15740	15740	0
247	20231222	163000	605019850	15740	15740	15740	15740	0
248	20231222	162900	605019850	15740	15740	15740	15740	0
249	20231222	162800	605019850	15740	15740	15740	15740	0
250	20231222	162700	605019850	15740	15740	15740	15740	0
251	20231222	162600	605019850	15740	15740	15740	15740	0
252	20231222	162500	605019850	15740	15740	15740	15740	0
253	20231222	162400	605019850	15740	15740	15740	15740	0
254	20231222	162300	605019850	15740	15740	15740	15740	0
255	20231222	162200	605019850	15740	15740	15740	15740	0
256	20231222	162100	605019850	15740	15740	15740	15740	0
257	20231222	162000	605019850	15740	15740	15740	15740	0
258	20231222	161900	605019850	15740	15740	15740	15740	0
259	20231222	161800	605019850	15740	15740	15740	15740	0
260	20231222	161700	605019850	15740	15740	15740	15740	0
261	20231222	161600	605019850	15740	15740	15740	15740	0
262	20231222	161500	605019850	15740	15740	15740	15740	0
263	20231222	161400	605019850	15740	15740	15740	15740	0
264	20231222	161300	605019850	15740	15740	15740	15740	0
265	20231222	161200	605019850	15740	15740	15740	15740	0
266	20231222	161100	605019850	15740	15740	15740	15740	0
267	20231222	161000	605019850	15740	15740	15740	15740	0
268	20231222	160900	605019850	15740	15740	15740	15740	0
269	20231222	160800	605019850	15740	15740	15740	15740	0
270	20231222	160700	605019850	15740	15740	15740	15740	0
271	20231222	160600	605019850	15740	15740	15740	15740	0
272	20231222	160500	605019850	15740	15740	15740	15740	1556
273	20231222	160400	605019850	15740	15740	15740	15740	0
274	20231222	160300	605019850	15740	15740	15740	15740	0
275	20231222	160200	605019850	15740	15740	15740	15740	0
276	20231222	160100	605019850	15740	15740	15740	15740	0
277	20231222	160000	605019850	15740	15740	15740	15740	0
278	20231222	155900	605019850	15740	15740	15740	15740	0
279	20231222	155800	605019850	15740	15740	15740	15740	0
280	20231222	155700	605019850	15740	15740	15740	15740	0
281	20231222	155600	605019850	15740	15740	15740	15740	0
282	20231222	155500	605019850	15740	15740	15740	15740	0
283	20231222	155400	605019850	15740	15740	15740	15740	0
284	20231222	155300	605019850	15740	15740	15740	15740	0
285	20231222	155200	605019850	15740	15740	15740	15740	0
286	20231222	155100	605019850	15740	15740	15740	15740	0
287	20231222	155000	605019850	15740	15740	15740	15740	0
288	20231222	154900	605019850	15740	15740	15740	15740	0
289	20231222	154800	605019850	15740	15740	15740	15740	0
290	20231222	154700	605019850	15740	15740	15740	15740	0
291	20231222	154600	605019850	15740	15740	15740	15740	0
292	20231222	154500	605019850	15740	15740	15740	15740	0
293	20231222	154400	605019850	15740	15740	15740	15740	0
294	20231222	154300	605019850	15740	15740	15740	15740	0
295	20231222	154200	605019850	15740	15740	15740	15740	0
296	20231222	154100	605019850	15740	15740	15740	15740	0
297	20231222	154000	605019850	15740	15740	15740	15740	0
298	20231222	153900	605019850	15740	15740	15740	15740	0
299	20231222	153800	605019850	15740	15740	15740	15740	0
300	20231222	153700	605019850	15740	15740	15740	15740	0
301	20231222	153600	605019850	15740	15740	15740	15740	0
302	20231222	153500	605019850	15740	15740	15740	15740	1556
303	20231222	153400	605019850	15740	15740	15740	15740	0
304	20231222	153300	605019850	15740	15740	15740	15740	0
305	20231222	153200	605019850	15740	15740	15740	15740	0
306	20231222	153100	605019850	15740	15740	15740	15740	0
307	20231222	153000	605019850	15740	15740	15740	15740	1556
308	20231222	152900	580528410	15690	15690	15690	15690	0
309	20231222	152800	580528410	15690	15690	15690	15690	0
310	20231222	152700	580528410	15690	15690	15690	15690	0
311	20231222	152600	580528410	15690	15690	15690	15690	0
312	20231222	152500	580528410	15690	15690	15690	15690	0
313	20231222	152400	580528410	15690	15690	15690	15690	0
314	20231222	152300	580528410	15690	15690	15690	15690	0
315	20231222	152200	580528410	15690	15690	15690	15690	0
316	20231222	152100	580528410	15690	15690	15690	15690	0
317	20231222	152000	580528410	15690	15690	15690	15690	0
318	20231222	151900	580528410	15690	15680	15790	15680	36
319	20231222	151800	579960820	15680	15700	15700	15680	81
320	20231222	151700	578690350	15700	15720	15720	15690	47
321	20231222	151600	577951900	15710	15800	15800	15700	80
322	20231222	151500	576691570	15780	15790	15800	15780	60
323	20231222	151400	575744000	15800	15740	15800	15740	74
324	20231222	151300	574575680	15730	15800	15800	15700	81
325	20231222	151200	573299200	15800	15800	15800	15800	62
326	20231222	151100	572319600	15800	15810	15810	15690	132
327	20231222	151000	570238450	15720	15810	15810	15720	51
328	20231222	150900	569432770	15720	15810	15810	15720	59
329	20231222	150800	568501060	15810	15810	15810	15720	53
330	20231222	150700	567663940	15730	15820	15820	15730	121
331	20231222	150600	565755480	15820	15820	15820	15820	34
332	20231222	150500	565217600	15820	15820	15820	15820	89
333	20231222	150400	563809620	15820	15820	15820	15820	57
334	20231222	150300	562907880	15810	15810	15810	15810	34
335	20231222	150200	562370340	15810	15810	15810	15810	58
336	20231222	150100	561453360	15810	15810	15810	15810	57
337	20231222	150000	560552190	15810	15810	15810	15810	33
338	20231222	145900	560030460	15810	15820	15820	15810	57
339	20231222	145800	559128840	15820	15810	15820	15810	57
340	20231222	145700	558227300	15810	15820	15820	15810	83
341	20231222	145600	556914900	15820	15800	15820	15800	58
342	20231222	145500	555997500	15800	15810	15810	15800	54
343	20231222	145400	555143860	15810	15800	15810	15800	46
344	20231222	145300	554416680	15800	15790	15800	15790	61
345	20231222	145200	553452970	15800	15810	15810	15790	144
346	20231222	145100	551178520	15760	15840	15840	15760	109
347	20231222	145000	549457180	15760	15860	15860	15760	2651
348	20231222	144900	507576990	15860	15860	15860	15860	32
349	20231222	144800	507069470	15860	15870	15870	15850	154
350	20231222	144700	504627530	15870	15880	15880	15860	89
351	20231222	144600	503214520	15880	15870	15880	15870	210
352	20231222	144500	499879960	15870	15860	15870	15850	205
353	20231222	144400	496626840	15860	15850	15870	15850	271
354	20231222	144300	492329180	15850	15850	15850	15850	27
355	20231222	144200	491901230	15860	15860	15860	15860	96
356	20231222	144100	490378670	15860	15860	15860	15860	48
357	20231222	144000	489617390	15860	15850	15860	15840	473
358	20231222	143900	482119670	15850	15850	15850	15850	443
359	20231222	143800	475098120	15850	15860	15860	15850	182
360	20231222	143700	472212840	15860	15860	15860	15860	44
361	20231222	143600	471515000	15860	15850	15860	15780	61
362	20231222	143500	470547750	15850	15780	15850	15780	182
363	20231222	143400	467665150	15860	15850	15860	15850	244
364	20231222	143300	463797160	15780	15810	15880	15780	494
365	20231222	143200	455982370	15810	15750	15810	15740	1788
366	20231222	143100	427790910	15750	15750	15750	15750	43
367	20231222	143000	427113660	15750	15750	15750	15750	46
368	20231222	142900	426389160	15750	15740	15750	15740	58
369	20231222	142800	425475950	15740	15730	15740	15650	436
370	20231222	142700	418648270	15730	15690	15740	15690	883
371	20231222	142600	404768310	15690	15680	15690	15580	353
372	20231222	142500	399252870	15680	15670	15680	15480	845
373	20231222	142400	386138540	15670	15670	15670	15670	56
374	20231222	142300	385261020	15620	15670	15670	15620	71
375	20231222	142200	384148590	15660	15660	15660	15660	150
376	20231222	142100	381799590	15660	15660	15660	15660	75
377	20231222	142000	380625090	15660	15670	15670	15660	29
378	20231222	141900	380170740	15670	15670	15670	15670	60
379	20231222	141800	379230540	15670	15680	15680	15670	198
380	20231222	141700	376127640	15680	15680	15680	15670	153
381	20231222	141600	373729600	15680	15680	15680	15670	68
382	20231222	141500	372663680	15680	15670	15680	15670	114
383	20231222	141400	370876380	15650	15680	15680	15650	76
384	20231222	141300	369686300	15640	15680	15680	15630	101
385	20231222	141200	368104350	15680	15680	15680	15680	43
386	20231222	141100	367430110	15680	15680	15680	15680	81
387	20231222	141000	366160030	15680	15680	15680	15680	50
388	20231222	140900	365376030	15680	15680	15690	15670	85
389	20231222	140800	364043260	15690	15690	15700	15690	37
390	20231222	140700	363462620	15690	15650	15700	15650	216
391	20231222	140600	360072540	15650	15650	15650	15650	43
392	20231222	140500	359399590	15650	15560	15650	15560	675
393	20231222	140400	348879450	15560	15520	15560	15520	1948
394	20231222	140300	318603090	15530	15520	15530	15520	318
395	20231222	140200	313666720	15520	15520	15520	15520	74
396	20231222	140100	312518240	15520	15530	15530	15520	83
397	20231222	140000	311229910	15500	15500	15500	15500	373
398	20231222	135900	305448410	15500	15500	15500	15500	108
399	20231222	135800	303774410	15500	15500	15500	15500	0
400	20231222	135700	303774410	15500	15500	15500	15500	0
401	20231222	135600	303774410	15500	15500	15500	15500	0
402	20231222	135500	303774410	15500	15490	15500	15490	22
403	20231222	135400	303433430	15500	15500	15500	15500	0
404	20231222	135300	303433430	15500	15500	15500	15500	0
405	20231222	135200	303433430	15500	15500	15500	15500	0
406	20231222	135100	303433430	15500	15500	15500	15500	0
407	20231222	135000	303433430	15500	15500	15500	15500	91
408	20231222	134900	302022930	15500	15500	15500	15500	0
409	20231222	134800	302022930	15500	15500	15500	15500	0
410	20231222	134700	302022930	15500	15500	15500	15500	0
411	20231222	134600	302022930	15500	15500	15500	15500	0
412	20231222	134500	302022930	15500	15500	15500	15500	23
413	20231222	134400	301666430	15450	15430	15450	15430	701
414	20231222	134300	290836980	15380	15380	15380	15380	0
415	20231222	134200	290836980	15380	15380	15380	15380	0
416	20231222	134100	290836980	15380	15380	15380	15380	0
417	20231222	134000	290836980	15380	15380	15380	15380	0
418	20231222	133900	290836980	15380	15380	15380	15380	0
419	20231222	133800	290836980	15380	15380	15380	15380	0
420	20231222	133700	290836980	15380	15380	15380	15380	0
421	20231222	133600	290836980	15380	15380	15380	15380	550
422	20231222	133500	282377980	15380	15410	15410	15380	1042
423	20231222	133400	266345610	15440	15450	15450	15440	126
424	20231222	133300	264400150	15450	15450	15450	15450	0
425	20231222	133200	264400150	15450	15450	15450	15450	22
426	20231222	133100	264060250	15450	15450	15450	15450	14
427	20231222	133000	263843950	15450	15450	15450	15450	0
428	20231222	132900	263843950	15450	15450	15450	15450	22
429	20231222	132800	263504050	15450	15450	15450	15450	0
430	20231222	132700	263504050	15450	15450	15450	15450	0
431	20231222	132600	263504050	15450	15450	15450	15450	299
432	20231222	132500	258884500	15500	15500	15500	15500	0
433	20231222	132400	258884500	15500	15500	15500	15500	0
434	20231222	132300	258884500	15500	15500	15500	15500	19
435	20231222	132200	258590000	15500	15500	15500	15500	0
436	20231222	132100	258590000	15500	15500	15500	15500	0
437	20231222	132000	258590000	15500	15500	15500	15500	0
438	20231222	131900	258590000	15500	15500	15500	15500	0
439	20231222	131800	258590000	15500	15500	15500	15500	21
440	20231222	131700	258264500	15500	15500	15500	15500	0
441	20231222	131600	258264500	15500	15500	15500	15500	0
442	20231222	131500	258264500	15500	15500	15500	15500	0
443	20231222	131400	258264500	15500	15500	15500	15500	1
444	20231222	131300	258249000	15500	15500	15500	15500	22
445	20231222	131200	257908000	15500	15500	15500	15500	0
446	20231222	131100	257908000	15500	15500	15500	15500	0
447	20231222	131000	257908000	15500	15500	15500	15500	0
448	20231222	130900	257908000	15500	15500	15500	15500	21
449	20231222	130800	257582500	15490	15490	15490	15490	0
450	20231222	130700	257582500	15490	15490	15490	15490	312
451	20231222	130600	252749620	15490	15490	15490	15490	0
452	20231222	130500	252749620	15490	15490	15490	15490	0
453	20231222	130400	252749620	15490	15490	15490	15490	21
454	20231222	130300	252424330	15420	15420	15420	15420	0
455	20231222	130200	252424330	15420	15420	15420	15420	0
456	20231222	130100	252424330	15420	15420	15420	15420	0
457	20231222	130000	252424330	15420	15420	15420	15420	0
458	20231222	125900	252424330	15420	15420	15420	15420	0
459	20231222	125800	252424330	15420	15420	15420	15420	0
460	20231222	125700	252424330	15420	15460	15460	15420	500
461	20231222	125600	244711100	15500	15500	15500	15500	0
462	20231222	125500	244711100	15500	15500	15500	15500	0
463	20231222	125400	244711100	15500	15500	15500	15500	0
464	20231222	125300	244711100	15500	15500	15500	15500	20
465	20231222	125200	244401100	15490	15490	15490	15490	7
466	20231222	125100	244292670	15460	15460	15460	15460	4
467	20231222	125000	244230830	15460	15460	15460	15460	0
468	20231222	124900	244230830	15460	15460	15460	15460	120
469	20231222	124800	242375630	15500	15500	15500	15500	19
470	20231222	124700	242081130	15530	15530	15530	15530	0
471	20231222	124600	242081130	15530	15530	15530	15530	0
472	20231222	124500	242081130	15530	15530	15530	15530	0
473	20231222	124400	242081130	15530	15530	15530	15530	0
474	20231222	124300	242081130	15530	15530	15530	15530	0
475	20231222	124200	242081130	15530	15530	15530	15530	23
476	20231222	124100	241723940	15540	15540	15540	15540	0
477	20231222	124000	241723940	15540	15540	15540	15540	0
478	20231222	123900	241723940	15540	15540	15540	15540	0
479	20231222	123800	241723940	15540	15540	15540	15540	0
480	20231222	123700	241723940	15540	15540	15540	15540	21
481	20231222	123600	241397600	15460	15460	15460	15460	0
482	20231222	123500	241397600	15460	15460	15460	15460	0
483	20231222	123400	241397600	15460	15460	15460	15460	0
484	20231222	123300	241397600	15460	15460	15460	15460	0
485	20231222	123200	241397600	15460	15460	15460	15460	0
486	20231222	123100	241397600	15460	15460	15460	15460	0
487	20231222	123000	241397600	15460	15460	15460	15460	135
488	20231222	122900	239310500	15460	15460	15460	15460	0
489	20231222	122800	239310500	15460	15460	15460	15460	0
490	20231222	122700	239310500	15460	15460	15460	15460	0
491	20231222	122600	239310500	15460	15460	15460	15460	0
492	20231222	122500	239310500	15460	15460	15460	15460	49
493	20231222	122400	238552960	15450	15490	15490	15450	366
494	20231222	122300	232894340	15490	15490	15490	15490	0
495	20231222	122200	232894340	15490	15490	15490	15490	0
496	20231222	122100	232894340	15490	15490	15490	15490	0
497	20231222	122000	232894340	15490	15490	15490	15490	87
498	20231222	121900	231546710	15550	15520	15550	15520	100
499	20231222	121800	229993740	15500	15500	15500	15500	130
500	20231222	121700	227978740	15500	15500	15500	15500	20
501	20231222	121600	227668740	15500	15500	15500	15500	0
502	20231222	121500	227668740	15500	15500	15500	15500	14
503	20231222	121400	227451740	15530	15530	15530	15530	0
504	20231222	121300	227451740	15530	15530	15530	15530	0
505	20231222	121200	227451740	15530	15530	15530	15530	0
506	20231222	121100	227451740	15530	15530	15530	15530	22
507	20231222	121000	227110080	15540	15540	15540	15540	0
508	20231222	120900	227110080	15540	15540	15540	15540	1
509	20231222	120800	227094540	15480	15470	15480	15470	161
510	20231222	120700	224603820	15540	15540	15540	15540	148
511	20231222	120600	222303900	15540	15540	15540	15540	22
512	20231222	120500	221962020	15560	15560	15560	15560	0
513	20231222	120400	221962020	15560	15560	15560	15560	0
514	20231222	120300	221962020	15560	15560	15560	15560	0
515	20231222	120200	221962020	15560	15560	15560	15560	0
516	20231222	120100	221962020	15560	15560	15560	15560	0
517	20231222	120000	221962020	15560	15560	15560	15560	0
518	20231222	115900	221962020	15560	15550	15560	15550	100
519	20231222	115800	220406840	15460	15460	15460	15460	0
520	20231222	115700	220406840	15460	15460	15460	15460	201
521	20231222	115600	217299380	15550	15550	15550	15550	1
522	20231222	115500	217283830	15560	15550	15560	15550	19
523	20231222	115400	216988370	15550	15550	15550	15550	10
524	20231222	115300	216832870	15560	15520	15560	15520	100
525	20231222	115200	215278850	15500	15480	15500	15480	439
526	20231222	115100	208478440	15480	15430	15480	15430	140
527	20231222	115000	206314200	15470	15470	15470	15470	0
528	20231222	114900	206314200	15470	15470	15470	15470	29
529	20231222	114800	205865570	15470	15470	15470	15470	0
530	20231222	114700	205865570	15470	15470	15470	15470	10
531	20231222	114600	205710870	15470	15470	15470	15470	0
532	20231222	114500	205710870	15470	15470	15470	15470	3
533	20231222	114400	205664460	15470	15470	15470	15470	22
534	20231222	114300	205324120	15480	15480	15480	15480	0
535	20231222	114200	205324120	15480	15480	15480	15480	0
536	20231222	114100	205324120	15480	15480	15480	15480	0
537	20231222	114000	205324120	15480	15480	15480	15480	0
538	20231222	113900	205324120	15480	15450	15480	15450	22
539	20231222	113800	204983650	15450	15450	15450	15450	67
540	20231222	113700	203948500	15450	15450	15450	15450	0
541	20231222	113600	203948500	15450	15450	15450	15450	0
542	20231222	113500	203948500	15450	15450	15450	15450	0
543	20231222	113400	203948500	15450	15450	15450	15450	23
544	20231222	113300	203593150	15450	15450	15450	15450	10
545	20231222	113200	203438650	15450	15450	15450	15450	0
546	20231222	113100	203438650	15450	15450	15450	15450	0
547	20231222	113000	203438650	15450	15450	15450	15450	0
548	20231222	112900	203438650	15450	15450	15450	15450	0
549	20231222	112800	203438650	15450	15450	15450	15450	23
550	20231222	112700	203083300	15450	15450	15450	15450	0
551	20231222	112600	203083300	15450	15450	15450	15450	0
552	20231222	112500	203083300	15450	15450	15450	15450	0
553	20231222	112400	203083300	15450	15400	15450	15400	3580
554	20231222	112300	147934710	15400	15370	15400	15370	30
555	20231222	112200	147473150	15360	15330	15360	15330	1075
556	20231222	112100	130976450	15290	15290	15290	15290	0
557	20231222	112000	130976450	15290	15290	15290	15290	500
558	20231222	111900	123331450	15290	15290	15290	15290	205
559	20231222	111800	120197000	15330	15330	15330	15330	0
560	20231222	111700	120197000	15330	15330	15330	15330	0
561	20231222	111600	120197000	15330	15330	15330	15330	0
562	20231222	111500	120197000	15330	15330	15330	15330	0
563	20231222	111400	120197000	15330	15330	15330	15330	0
564	20231222	111300	120197000	15330	15330	15330	15330	0
565	20231222	111200	120197000	15330	15330	15330	15330	0
566	20231222	111100	120197000	15330	15330	15330	15330	0
567	20231222	111000	120197000	15330	15330	15330	15330	20
568	20231222	110900	119890400	15330	15330	15330	15330	1
569	20231222	110800	119875070	15330	15330	15330	15330	0
570	20231222	110700	119875070	15330	15330	15330	15330	1
571	20231222	110600	119859740	15330	15330	15330	15330	0
572	20231222	110500	119859740	15330	15330	15330	15330	0
573	20231222	110400	119859740	15330	15330	15330	15330	0
574	20231222	110300	119859740	15330	15330	15330	15330	0
575	20231222	110200	119859740	15330	15330	15330	15330	0
576	20231222	110100	119859740	15330	15330	15330	15330	0
577	20231222	110000	119859740	15330	15330	15330	15330	0
578	20231222	105900	119859740	15330	15330	15330	15330	0
579	20231222	105800	119859740	15330	15330	15330	15330	0
580	20231222	105700	119859740	15330	15330	15330	15330	0
581	20231222	105600	119859740	15330	15330	15330	15330	0
582	20231222	105500	119859740	15330	15330	15330	15330	0
583	20231222	105400	119859740	15330	15330	15330	15330	0
584	20231222	105300	119859740	15330	15330	15330	15330	1
585	20231222	105200	119844410	15330	15330	15330	15330	0
586	20231222	105100	119844410	15330	15330	15330	15330	0
587	20231222	105000	119844410	15330	15330	15330	15330	0
588	20231222	104900	119844410	15330	15330	15330	15330	0
589	20231222	104800	119844410	15330	15330	15330	15330	0
590	20231222	104700	119844410	15330	15330	15330	15330	0
591	20231222	104600	119844410	15330	15330	15330	15330	0
592	20231222	104500	119844410	15330	15330	15330	15330	0
593	20231222	104400	119844410	15330	15330	15330	15330	0
594	20231222	104300	119844410	15330	15330	15330	15330	100
595	20231222	104200	118311410	15340	15340	15340	15340	0
596	20231222	104100	118311410	15340	15340	15340	15340	0
597	20231222	104000	118311410	15340	15340	15340	15340	0
598	20231222	103900	118311410	15340	15340	15340	15340	0
599	20231222	103800	118311410	15340	15340	15340	15340	13
600	20231222	103700	118111990	15340	15340	15340	15340	0
601	20231222	103600	118111990	15340	15340	15340	15340	1
602	20231222	103500	118096650	15340	15340	15340	15340	0
603	20231222	103400	118096650	15340	15340	15340	15340	1
604	20231222	103300	118081310	15340	15340	15340	15340	20
605	20231222	103200	117774510	15340	15340	15340	15340	1
606	20231222	103100	117759170	15250	15250	15250	15250	0
607	20231222	103000	117759170	15250	15250	15250	15250	100
608	20231222	102900	116234170	15250	15300	15300	15250	1147
609	20231222	102800	98722090	15340	15340	15340	15340	0
610	20231222	102700	98722090	15340	15340	15340	15340	8
611	20231222	102600	98599370	15340	15340	15340	15340	0
612	20231222	102500	98599370	15340	15340	15340	15340	2
613	20231222	102400	98568690	15290	15290	15290	15290	0
614	20231222	102300	98568690	15290	15290	15290	15290	0
615	20231222	102200	98568690	15290	15300	15300	15290	20
616	20231222	102100	98262790	15290	15290	15290	15290	0
617	20231222	102000	98262790	15290	15360	15360	15290	76
618	20231222	101900	97100370	15360	15360	15360	15360	0
619	20231222	101800	97100370	15360	15360	15360	15360	0
620	20231222	101700	97100370	15360	15360	15360	15360	0
621	20231222	101600	97100370	15360	15360	15360	15360	0
622	20231222	101500	97100370	15360	15360	15360	15360	1
623	20231222	101400	97085010	15340	15340	15340	15340	200
624	20231222	101300	94017010	15340	15340	15340	15340	33
625	20231222	101200	93510790	15360	15360	15360	15360	10
626	20231222	101100	93357190	15360	15360	15360	15360	0
627	20231222	101000	93357190	15360	15360	15360	15360	0
628	20231222	100900	93357190	15360	15360	15360	15360	0
629	20231222	100800	93357190	15360	15360	15360	15360	1
630	20231222	100700	93341830	15270	15270	15270	15270	0
631	20231222	100600	93341830	15270	15270	15270	15270	0
632	20231222	100500	93341830	15270	15270	15270	15270	500
633	20231222	100400	85706830	15270	15390	15390	15270	1000
634	20231222	100300	70391860	15390	15390	15390	15390	629
635	20231222	100200	60711550	15390	15390	15390	15390	0
636	20231222	100100	60711550	15390	15390	15390	15390	1
637	20231222	100000	60696160	15300	15390	15390	15300	122
638	20231222	095900	58829470	15300	15350	15350	15300	50
639	20231222	095800	58062510	15390	15390	15390	15390	5
640	20231222	095700	57985560	15390	15390	15390	15390	20
641	20231222	095600	57677760	15390	15390	15390	15390	0
642	20231222	095500	57677760	15390	15390	15390	15390	0
643	20231222	095400	57677760	15390	15390	15390	15390	7
644	20231222	095300	57570030	15390	15390	15390	15390	2
645	20231222	095200	57539250	15390	15370	15390	15370	13
646	20231222	095100	57339220	15380	15380	15380	15380	0
647	20231222	095000	57339220	15380	15380	15380	15380	0
648	20231222	094900	57339220	15380	15380	15380	15380	0
649	20231222	094800	57339220	15380	15380	15380	15380	0
650	20231222	094700	57339220	15380	15380	15380	15380	21
651	20231222	094600	57016240	15300	15300	15300	15300	0
652	20231222	094500	57016240	15300	15340	15340	15300	101
653	20231222	094400	55470180	15340	15340	15340	15340	0
654	20231222	094300	55470180	15340	15350	15350	15340	65
655	20231222	094200	54473050	15350	15350	15350	15350	21
656	20231222	094100	54150700	15350	15350	15350	15350	7
657	20231222	094000	54043250	15350	15350	15350	15350	5
658	20231222	093900	53966500	15380	15380	15380	15380	0
659	20231222	093800	53966500	15380	15380	15380	15380	39
660	20231222	093700	53366680	15380	15380	15380	15380	1
661	20231222	093600	53351300	15350	15350	15350	15350	5
662	20231222	093500	53274550	15360	15360	15360	15360	1
663	20231222	093400	53259190	15370	15370	15370	15370	0
664	20231222	093300	53259190	15370	15370	15370	15370	6
665	20231222	093200	53166970	15400	15400	15400	15380	6
666	20231222	093100	53074620	15420	15420	15420	15420	1
667	20231222	093000	53059200	15350	15350	15350	15350	20
668	20231222	092900	52752200	15350	15350	15350	15350	256
669	20231222	092800	48822600	15350	15350	15350	15350	3
670	20231222	092700	48776550	15350	15300	15350	15300	83
671	20231222	092600	47504750	15300	15370	15370	15300	76
672	20231222	092500	46337940	15370	15400	15400	15370	14
673	20231222	092400	46122430	15400	15420	15420	15400	256
674	20231222	092300	42178010	15420	15420	15420	15420	1
675	20231222	092200	42162590	15500	15500	15500	15500	0
676	20231222	092100	42162590	15500	15500	15500	15500	0
677	20231222	092000	42162590	15500	15500	15500	15500	2
678	20231222	091900	42131590	15450	15450	15500	15450	36
679	20231222	091800	41575340	15450	15450	15450	15410	74
680	20231222	091700	40434570	15450	15440	15450	15440	7
681	20231222	091600	40326470	15440	15430	15440	15420	79
682	20231222	091500	39107490	15450	15500	15500	15450	7
683	20231222	091400	38999240	15500	15500	15500	15500	1
684	20231222	091300	38983740	15440	15470	15500	15440	359
685	20231222	091200	33430630	15500	15500	15500	15460	64
686	20231222	091100	32439910	15490	15490	15490	15490	100
687	20231222	091000	30890910	15500	15450	15500	15440	204
688	20231222	090900	27741020	15500	15500	15500	15500	0
689	20231222	090800	27741020	15500	15500	15500	15500	0
690	20231222	090700	27741020	15500	15470	15500	15410	625
691	20231222	090600	18087840	15470	15470	15470	15470	1
692	20231222	090500	18072370	15560	15500	15560	15480	4
693	20231222	090400	18010340	15570	15560	15570	15560	4
694	20231222	090300	17948090	15420	15420	15570	15420	62
695	20231222	090200	16991900	15580	15580	15580	15580	1
696	20231222	090100	16976320	15560	15560	15560	15560	981
697	20231222	090000	1711960	15590	15420	15590	15420	111