KissMeData/241840/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204300	399386470	13730	13730	13730	13730	402
3	20231220	204200	399386470	13730	13730	13730	13730	0
4	20231220	204100	399386470	13730	13730	13730	13730	0
5	20231220	204000	399386470	13730	13730	13730	13730	0
6	20231220	203900	399386470	13730	13730	13730	13730	0
7	20231220	203800	399386470	13730	13730	13730	13730	0
8	20231220	203700	399386470	13730	13730	13730	13730	0
9	20231220	203600	399386470	13730	13730	13730	13730	0
10	20231220	203500	399386470	13730	13730	13730	13730	0
11	20231220	203400	399386470	13730	13730	13730	13730	0
12	20231220	203300	399386470	13730	13730	13730	13730	0
13	20231220	203200	399386470	13730	13730	13730	13730	0
14	20231220	203100	399386470	13730	13730	13730	13730	0
15	20231220	203000	399386470	13730	13730	13730	13730	0
16	20231220	202900	399386470	13730	13730	13730	13730	0
17	20231220	202800	399386470	13730	13730	13730	13730	0
18	20231220	202700	399386470	13730	13730	13730	13730	0
19	20231220	202600	399386470	13730	13730	13730	13730	0
20	20231220	202500	399386470	13730	13730	13730	13730	0
21	20231220	202400	399386470	13730	13730	13730	13730	0
22	20231220	202300	399386470	13730	13730	13730	13730	0
23	20231220	202200	399386470	13730	13730	13730	13730	0
24	20231220	202100	399386470	13730	13730	13730	13730	0
25	20231220	202000	399386470	13730	13730	13730	13730	0
26	20231220	201900	399386470	13730	13730	13730	13730	0
27	20231220	201800	399386470	13730	13730	13730	13730	0
28	20231220	201700	399386470	13730	13730	13730	13730	0
29	20231220	201600	399386470	13730	13730	13730	13730	0
30	20231220	201500	399386470	13730	13730	13730	13730	0
31	20231220	201400	399386470	13730	13730	13730	13730	0
32	20231220	201300	399386470	13730	13730	13730	13730	402
33	20231220	201200	399386470	13730	13730	13730	13730	0
34	20231220	201100	399386470	13730	13730	13730	13730	0
35	20231220	201000	399386470	13730	13730	13730	13730	0
36	20231220	200900	399386470	13730	13730	13730	13730	0
37	20231220	200800	399386470	13730	13730	13730	13730	0
38	20231220	200700	399386470	13730	13730	13730	13730	0
39	20231220	200600	399386470	13730	13730	13730	13730	0
40	20231220	200500	399386470	13730	13730	13730	13730	0
41	20231220	200400	399386470	13730	13730	13730	13730	0
42	20231220	200300	399386470	13730	13730	13730	13730	0
43	20231220	200200	399386470	13730	13730	13730	13730	0
44	20231220	200100	399386470	13730	13730	13730	13730	0
45	20231220	200000	399386470	13730	13730	13730	13730	0
46	20231220	195900	399386470	13730	13730	13730	13730	0
47	20231220	195800	399386470	13730	13730	13730	13730	0
48	20231220	195700	399386470	13730	13730	13730	13730	0
49	20231220	195600	399386470	13730	13730	13730	13730	0
50	20231220	195500	399386470	13730	13730	13730	13730	0
51	20231220	195400	399386470	13730	13730	13730	13730	0
52	20231220	195300	399386470	13730	13730	13730	13730	0
53	20231220	195200	399386470	13730	13730	13730	13730	0
54	20231220	195100	399386470	13730	13730	13730	13730	0
55	20231220	195000	399386470	13730	13730	13730	13730	0
56	20231220	194900	399386470	13730	13730	13730	13730	0
57	20231220	194800	399386470	13730	13730	13730	13730	0
58	20231220	194700	399386470	13730	13730	13730	13730	0
59	20231220	194600	399386470	13730	13730	13730	13730	0
60	20231220	194500	399386470	13730	13730	13730	13730	0
61	20231220	194400	399386470	13730	13730	13730	13730	0
62	20231220	194300	399386470	13730	13730	13730	13730	402
63	20231220	194200	399386470	13730	13730	13730	13730	0
64	20231220	194100	399386470	13730	13730	13730	13730	0
65	20231220	194000	399386470	13730	13730	13730	13730	0
66	20231220	193900	399386470	13730	13730	13730	13730	0
67	20231220	193800	399386470	13730	13730	13730	13730	0
68	20231220	193700	399386470	13730	13730	13730	13730	0
69	20231220	193600	399386470	13730	13730	13730	13730	0
70	20231220	193500	399386470	13730	13730	13730	13730	0
71	20231220	193400	399386470	13730	13730	13730	13730	0
72	20231220	193300	399386470	13730	13730	13730	13730	0
73	20231220	193200	399386470	13730	13730	13730	13730	0
74	20231220	193100	399386470	13730	13730	13730	13730	0
75	20231220	193000	399386470	13730	13730	13730	13730	0
76	20231220	192900	399386470	13730	13730	13730	13730	0
77	20231220	192800	399386470	13730	13730	13730	13730	0
78	20231220	192700	399386470	13730	13730	13730	13730	0
79	20231220	192600	399386470	13730	13730	13730	13730	0
80	20231220	192500	399386470	13730	13730	13730	13730	0
81	20231220	192400	399386470	13730	13730	13730	13730	0
82	20231220	192300	399386470	13730	13730	13730	13730	0
83	20231220	192200	399386470	13730	13730	13730	13730	0
84	20231220	192100	399386470	13730	13730	13730	13730	0
85	20231220	192000	399386470	13730	13730	13730	13730	0
86	20231220	191900	399386470	13730	13730	13730	13730	0
87	20231220	191800	399386470	13730	13730	13730	13730	0
88	20231220	191700	399386470	13730	13730	13730	13730	0
89	20231220	191600	399386470	13730	13730	13730	13730	0
90	20231220	191500	399386470	13730	13730	13730	13730	0
91	20231220	191400	399386470	13730	13730	13730	13730	0
92	20231220	191300	399386470	13730	13730	13730	13730	402
93	20231220	191200	399386470	13730	13730	13730	13730	0
94	20231220	191100	399386470	13730	13730	13730	13730	0
95	20231220	191000	399386470	13730	13730	13730	13730	0
96	20231220	190900	399386470	13730	13730	13730	13730	0
97	20231220	190800	399386470	13730	13730	13730	13730	0
98	20231220	190700	399386470	13730	13730	13730	13730	0
99	20231220	190600	399386470	13730	13730	13730	13730	0
100	20231220	190500	399386470	13730	13730	13730	13730	0
101	20231220	190400	399386470	13730	13730	13730	13730	0
102	20231220	190300	399386470	13730	13730	13730	13730	0
103	20231220	190200	399386470	13730	13730	13730	13730	0
104	20231220	190100	399386470	13730	13730	13730	13730	0
105	20231220	190000	399386470	13730	13730	13730	13730	0
106	20231220	185900	399386470	13730	13730	13730	13730	0
107	20231220	185800	399386470	13730	13730	13730	13730	0
108	20231220	185700	399386470	13730	13730	13730	13730	0
109	20231220	185600	399386470	13730	13730	13730	13730	0
110	20231220	185500	399386470	13730	13730	13730	13730	0
111	20231220	185400	399386470	13730	13730	13730	13730	0
112	20231220	185300	399386470	13730	13730	13730	13730	0
113	20231220	185200	399386470	13730	13730	13730	13730	0
114	20231220	185100	399386470	13730	13730	13730	13730	0
115	20231220	185000	399386470	13730	13730	13730	13730	0
116	20231220	184900	399386470	13730	13730	13730	13730	0
117	20231220	184800	399386470	13730	13730	13730	13730	0
118	20231220	184700	399386470	13730	13730	13730	13730	0
119	20231220	184600	399386470	13730	13730	13730	13730	0
120	20231220	184500	399386470	13730	13730	13730	13730	0
121	20231220	184400	399386470	13730	13730	13730	13730	0
122	20231220	184300	399386470	13730	13730	13730	13730	402
123	20231220	184200	399386470	13730	13730	13730	13730	0
124	20231220	184100	399386470	13730	13730	13730	13730	0
125	20231220	184000	399386470	13730	13730	13730	13730	0
126	20231220	183900	399386470	13730	13730	13730	13730	0
127	20231220	183800	399386470	13730	13730	13730	13730	0
128	20231220	183700	399386470	13730	13730	13730	13730	0
129	20231220	183600	399386470	13730	13730	13730	13730	0
130	20231220	183500	399386470	13730	13730	13730	13730	0
131	20231220	183400	399386470	13730	13730	13730	13730	0
132	20231220	183300	399386470	13730	13730	13730	13730	0
133	20231220	183200	399386470	13730	13730	13730	13730	0
134	20231220	183100	399386470	13730	13730	13730	13730	0
135	20231220	183000	399386470	13730	13730	13730	13730	0
136	20231220	182900	399386470	13730	13730	13730	13730	0
137	20231220	182800	399386470	13730	13730	13730	13730	0
138	20231220	182700	399386470	13730	13730	13730	13730	0
139	20231220	182600	399386470	13730	13730	13730	13730	0
140	20231220	182500	399386470	13730	13730	13730	13730	0
141	20231220	182400	399386470	13730	13730	13730	13730	0
142	20231220	182300	399386470	13730	13730	13730	13730	0
143	20231220	182200	399386470	13730	13730	13730	13730	0
144	20231220	182100	399386470	13730	13730	13730	13730	0
145	20231220	182000	399386470	13730	13730	13730	13730	0
146	20231220	181900	399386470	13730	13730	13730	13730	0
147	20231220	181800	399386470	13730	13730	13730	13730	0
148	20231220	181700	399386470	13730	13730	13730	13730	0
149	20231220	181600	399386470	13730	13730	13730	13730	0
150	20231220	181500	399386470	13730	13730	13730	13730	0
151	20231220	181400	399386470	13730	13730	13730	13730	0
152	20231220	181300	399386470	13730	13730	13730	13730	402
153	20231220	181200	399386470	13730	13730	13730	13730	0
154	20231220	181100	399386470	13730	13730	13730	13730	0
155	20231220	181000	399386470	13730	13730	13730	13730	0
156	20231220	180900	399386470	13730	13730	13730	13730	0
157	20231220	180800	399386470	13730	13730	13730	13730	0
158	20231220	180700	399386470	13730	13730	13730	13730	0
159	20231220	180600	399386470	13730	13730	13730	13730	0
160	20231220	180500	399386470	13730	13730	13730	13730	0
161	20231220	180400	399386470	13730	13730	13730	13730	0
162	20231220	180300	399386470	13730	13730	13730	13730	0
163	20231220	180200	399386470	13730	13730	13730	13730	0
164	20231220	180100	399386470	13730	13730	13730	13730	0
165	20231220	180000	399386470	13730	13730	13730	13730	0
166	20231220	175900	399386470	13730	13730	13730	13730	0
167	20231220	175800	399386470	13730	13730	13730	13730	0
168	20231220	175700	399386470	13730	13730	13730	13730	0
169	20231220	175600	399386470	13730	13730	13730	13730	0
170	20231220	175500	399386470	13730	13730	13730	13730	0
171	20231220	175400	399386470	13730	13730	13730	13730	0
172	20231220	175300	399386470	13730	13730	13730	13730	0
173	20231220	175200	399386470	13730	13730	13730	13730	0
174	20231220	175100	399386470	13730	13730	13730	13730	0
175	20231220	175000	399386470	13730	13730	13730	13730	0
176	20231220	174900	399386470	13730	13730	13730	13730	0
177	20231220	174800	399386470	13730	13730	13730	13730	0
178	20231220	174700	399386470	13730	13730	13730	13730	0
179	20231220	174600	399386470	13730	13730	13730	13730	0
180	20231220	174500	399386470	13730	13730	13730	13730	0
181	20231220	174400	399386470	13730	13730	13730	13730	0
182	20231220	174300	399386470	13730	13730	13730	13730	402
183	20231220	174200	399386470	13730	13730	13730	13730	0
184	20231220	174100	399386470	13730	13730	13730	13730	0
185	20231220	174000	399386470	13730	13730	13730	13730	0
186	20231220	173900	399386470	13730	13730	13730	13730	0
187	20231220	173800	399386470	13730	13730	13730	13730	0
188	20231220	173700	399386470	13730	13730	13730	13730	0
189	20231220	173600	399386470	13730	13730	13730	13730	0
190	20231220	173500	399386470	13730	13730	13730	13730	0
191	20231220	173400	399386470	13730	13730	13730	13730	0
192	20231220	173300	399386470	13730	13730	13730	13730	0
193	20231220	173200	399386470	13730	13730	13730	13730	0
194	20231220	173100	399386470	13730	13730	13730	13730	0
195	20231220	173000	399386470	13730	13730	13730	13730	0
196	20231220	172900	399386470	13730	13730	13730	13730	0
197	20231220	172800	399386470	13730	13730	13730	13730	0
198	20231220	172700	399386470	13730	13730	13730	13730	0
199	20231220	172600	399386470	13730	13730	13730	13730	0
200	20231220	172500	399386470	13730	13730	13730	13730	0
201	20231220	172400	399386470	13730	13730	13730	13730	0
202	20231220	172300	399386470	13730	13730	13730	13730	0
203	20231220	172200	399386470	13730	13730	13730	13730	0
204	20231220	172100	399386470	13730	13730	13730	13730	0
205	20231220	172000	399386470	13730	13730	13730	13730	0
206	20231220	171900	399386470	13730	13730	13730	13730	0
207	20231220	171800	399386470	13730	13730	13730	13730	0
208	20231220	171700	399386470	13730	13730	13730	13730	0
209	20231220	171600	399386470	13730	13730	13730	13730	0
210	20231220	171500	399386470	13730	13730	13730	13730	0
211	20231220	171400	399386470	13730	13730	13730	13730	0
212	20231220	171300	399386470	13730	13730	13730	13730	402
213	20231220	171200	399386470	13730	13730	13730	13730	0
214	20231220	171100	399386470	13730	13730	13730	13730	0
215	20231220	171000	399386470	13730	13730	13730	13730	0
216	20231220	170900	399386470	13730	13730	13730	13730	0
217	20231220	170800	399386470	13730	13730	13730	13730	0
218	20231220	170700	399386470	13730	13730	13730	13730	0
219	20231220	170600	399386470	13730	13730	13730	13730	0
220	20231220	170500	399386470	13730	13730	13730	13730	0
221	20231220	170400	399386470	13730	13730	13730	13730	0
222	20231220	170300	399386470	13730	13730	13730	13730	0
223	20231220	170200	399386470	13730	13730	13730	13730	0
224	20231220	170100	399386470	13730	13730	13730	13730	0
225	20231220	170000	399386470	13730	13730	13730	13730	0
226	20231220	165900	399386470	13730	13730	13730	13730	0
227	20231220	165800	399386470	13730	13730	13730	13730	0
228	20231220	165700	399386470	13730	13730	13730	13730	0
229	20231220	165600	399386470	13730	13730	13730	13730	0
230	20231220	165500	399386470	13730	13730	13730	13730	0
231	20231220	165400	399386470	13730	13730	13730	13730	0
232	20231220	165300	399386470	13730	13730	13730	13730	0
233	20231220	165200	399386470	13730	13730	13730	13730	0
234	20231220	165100	399386470	13730	13730	13730	13730	0
235	20231220	165000	399386470	13730	13730	13730	13730	0
236	20231220	164900	399386470	13730	13730	13730	13730	0
237	20231220	164800	399386470	13730	13730	13730	13730	0
238	20231220	164700	399386470	13730	13730	13730	13730	0
239	20231220	164600	399386470	13730	13730	13730	13730	0
240	20231220	164500	399386470	13730	13730	13730	13730	0
241	20231220	164400	399386470	13730	13730	13730	13730	0
242	20231220	164300	399386470	13730	13730	13730	13730	402
243	20231220	164200	399386470	13730	13730	13730	13730	0
244	20231220	164100	399386470	13730	13730	13730	13730	0
245	20231220	164000	399386470	13730	13730	13730	13730	0
246	20231220	163900	399386470	13730	13730	13730	13730	0
247	20231220	163800	399386470	13730	13730	13730	13730	0
248	20231220	163700	399386470	13730	13730	13730	13730	0
249	20231220	163600	399386470	13730	13730	13730	13730	0
250	20231220	163500	399386470	13730	13730	13730	13730	0
251	20231220	163400	399386470	13730	13730	13730	13730	0
252	20231220	163300	399386470	13730	13730	13730	13730	0
253	20231220	163200	399386470	13730	13730	13730	13730	0
254	20231220	163100	399386470	13730	13730	13730	13730	0
255	20231220	163000	399386470	13730	13730	13730	13730	0
256	20231220	162900	399386470	13730	13730	13730	13730	0
257	20231220	162800	399386470	13730	13730	13730	13730	0
258	20231220	162700	399386470	13730	13730	13730	13730	0
259	20231220	162600	399386470	13730	13730	13730	13730	0
260	20231220	162500	399386470	13730	13730	13730	13730	0
261	20231220	162400	399386470	13730	13730	13730	13730	0
262	20231220	162300	399386470	13730	13730	13730	13730	0
263	20231220	162200	399386470	13730	13730	13730	13730	0
264	20231220	162100	399386470	13730	13730	13730	13730	0
265	20231220	162000	399386470	13730	13730	13730	13730	0
266	20231220	161900	399386470	13730	13730	13730	13730	0
267	20231220	161800	399386470	13730	13730	13730	13730	0
268	20231220	161700	399386470	13730	13730	13730	13730	0
269	20231220	161600	399386470	13730	13730	13730	13730	0
270	20231220	161500	399386470	13730	13730	13730	13730	0
271	20231220	161400	399386470	13730	13730	13730	13730	0
272	20231220	161300	399386470	13730	13730	13730	13730	402
273	20231220	161200	399386470	13730	13730	13730	13730	0
274	20231220	161100	399386470	13730	13730	13730	13730	0
275	20231220	161000	399386470	13730	13730	13730	13730	0
276	20231220	160900	399386470	13730	13730	13730	13730	0
277	20231220	160800	399386470	13730	13730	13730	13730	0
278	20231220	160700	399386470	13730	13730	13730	13730	0
279	20231220	160600	399386470	13730	13730	13730	13730	0
280	20231220	160500	399386470	13730	13730	13730	13730	0
281	20231220	160400	399386470	13730	13730	13730	13730	0
282	20231220	160300	399386470	13730	13730	13730	13730	0
283	20231220	160200	399386470	13730	13730	13730	13730	0
284	20231220	160100	399386470	13730	13730	13730	13730	0
285	20231220	160000	399386470	13730	13730	13730	13730	0
286	20231220	155900	399386470	13730	13730	13730	13730	0
287	20231220	155800	399386470	13730	13730	13730	13730	0
288	20231220	155700	399386470	13730	13730	13730	13730	0
289	20231220	155600	399386470	13730	13730	13730	13730	0
290	20231220	155500	399386470	13730	13730	13730	13730	0
291	20231220	155400	399386470	13730	13730	13730	13730	0
292	20231220	155300	399386470	13730	13730	13730	13730	0
293	20231220	155200	399386470	13730	13730	13730	13730	0
294	20231220	155100	399386470	13730	13730	13730	13730	0
295	20231220	155000	399386470	13730	13730	13730	13730	0
296	20231220	154900	399386470	13730	13730	13730	13730	0
297	20231220	154800	399386470	13730	13730	13730	13730	0
298	20231220	154700	399386470	13730	13730	13730	13730	0
299	20231220	154600	399386470	13730	13730	13730	13730	0
300	20231220	154500	399386470	13730	13730	13730	13730	0
301	20231220	154400	399386470	13730	13730	13730	13730	0
302	20231220	154300	399386470	13730	13730	13730	13730	402
303	20231220	154200	399386470	13730	13730	13730	13730	0
304	20231220	154100	399386470	13730	13730	13730	13730	0
305	20231220	154000	399386470	13730	13730	13730	13730	0
306	20231220	153900	399386470	13730	13730	13730	13730	0
307	20231220	153800	399386470	13730	13730	13730	13730	0
308	20231220	153700	399386470	13730	13730	13730	13730	0
309	20231220	153600	399386470	13730	13730	13730	13730	0
310	20231220	153500	399386470	13730	13730	13730	13730	0
311	20231220	153400	399386470	13730	13730	13730	13730	0
312	20231220	153300	399386470	13730	13730	13730	13730	0
313	20231220	153200	399386470	13730	13730	13730	13730	0
314	20231220	153100	399386470	13730	13730	13730	13730	0
315	20231220	153000	399386470	13730	13730	13730	13730	402
316	20231220	152900	393867010	13730	13730	13730	13730	0
317	20231220	152800	393867010	13730	13730	13730	13730	0
318	20231220	152700	393867010	13730	13730	13730	13730	0
319	20231220	152600	393867010	13730	13730	13730	13730	0
320	20231220	152500	393867010	13730	13730	13730	13730	0
321	20231220	152400	393867010	13730	13730	13730	13730	0
322	20231220	152300	393867010	13730	13730	13730	13730	0
323	20231220	152200	393867010	13730	13730	13730	13730	0
324	20231220	152100	393867010	13730	13730	13730	13730	0
325	20231220	152000	393867010	13730	13730	13730	13730	0
326	20231220	151900	393867010	13730	13740	13740	13660	33
327	20231220	151800	393415270	13730	13730	13730	13730	86
328	20231220	151700	392234490	13730	13720	13730	13720	69
329	20231220	151600	391287740	13650	13700	13700	13650	61
330	20231220	151500	390454390	13650	13650	13700	13650	58
331	20231220	151400	389662590	13660	13660	13660	13660	18
332	20231220	151300	389416710	13650	13670	13670	13650	1970
333	20231220	151200	362499900	13670	13670	13700	13670	93
334	20231220	151100	361228530	13670	13700	13700	13670	20
335	20231220	151000	360955070	13670	13670	13670	13670	76
336	20231220	150900	359916150	13680	13670	13720	13670	266
337	20231220	150800	356279620	13670	13700	13730	13670	242
338	20231220	150700	352965190	13670	13670	13730	13670	89
339	20231220	150600	351748370	13670	13670	13740	13670	49
340	20231220	150500	351078260	13670	13740	13740	13670	178
341	20231220	150400	348641890	13740	13740	13740	13680	60
342	20231220	150300	347819650	13680	13680	13750	13680	54
343	20231220	150200	347079460	13750	13700	13750	13680	70
344	20231220	150100	346120690	13680	13680	13690	13680	59
345	20231220	150000	345313340	13680	13690	13690	13680	41
346	20231220	145900	344752400	13680	13680	13690	13680	38
347	20231220	145800	344232540	13690	13680	13690	13680	62
348	20231220	145700	343384130	13690	13690	13690	13680	526
349	20231220	145600	336186120	13690	13690	13690	13690	38
350	20231220	145500	335665900	13690	13700	13700	13690	24
351	20231220	145400	335337260	13690	13700	13700	13690	31
352	20231220	145300	334912740	13690	13690	13700	13690	42
353	20231220	145200	334337710	13700	13700	13700	13690	187
354	20231220	145100	331777520	13700	13700	13700	13690	27
355	20231220	145000	331407800	13690	13700	13700	13690	122
356	20231220	144900	329737390	13750	13750	13750	13750	0
357	20231220	144800	329737390	13750	13690	13750	13690	23
358	20231220	144700	329422400	13700	13700	13700	13700	12
359	20231220	144600	329258000	13700	13700	13700	13700	21
360	20231220	144500	328970300	13690	13690	13690	13690	0
361	20231220	144400	328970300	13690	13720	13720	13690	1621
362	20231220	144300	306747570	13720	13720	13720	13720	108
363	20231220	144200	305265810	13720	13740	13740	13720	22
364	20231220	144100	304963770	13710	13710	13710	13710	0
365	20231220	144000	304963770	13710	13710	13710	13710	125
366	20231220	143900	303250020	13710	13710	13710	13710	10
367	20231220	143800	303112920	13710	13710	13710	13710	1
368	20231220	143700	303099210	13700	13700	13700	13700	0
369	20231220	143600	303099210	13700	13700	13700	13700	0
370	20231220	143500	303099210	13700	13700	13700	13700	11
371	20231220	143400	302948510	13700	13690	13700	13690	84
372	20231220	143300	301798440	13690	13700	13700	13690	23
373	20231220	143200	301483490	13700	13700	13710	13700	64
374	20231220	143100	300606640	13700	13700	13710	13690	33
375	20231220	143000	300154720	13710	13700	13710	13700	40
376	20231220	142900	299606520	13680	13680	13680	13670	1100
377	20231220	142800	284559520	13690	13700	13700	13680	528
378	20231220	142700	277333800	13700	13700	13700	13700	8
379	20231220	142600	277224200	13700	13700	13700	13700	26
380	20231220	142500	276868000	13700	13710	13710	13700	8
381	20231220	142400	276758390	13700	13710	13710	13700	34
382	20231220	142300	276292580	13700	13700	13700	13700	9
383	20231220	142200	276169280	13700	13700	13700	13700	68
384	20231220	142100	275237680	13710	13710	13710	13710	0
385	20231220	142000	275237680	13710	13710	13710	13710	0
386	20231220	141900	275237680	13710	13710	13710	13710	1
387	20231220	141800	275223970	13710	13710	13710	13710	1
388	20231220	141700	275210260	13710	13710	13710	13710	59
389	20231220	141600	274401370	13710	13710	13710	13710	0
390	20231220	141500	274401370	13710	13710	13710	13710	18
391	20231220	141400	274154590	13700	13700	13700	13700	0
392	20231220	141300	274154590	13700	13700	13700	13700	99
393	20231220	141200	272798290	13700	13700	13700	13690	43
394	20231220	141100	272209500	13680	13710	13710	13680	112
395	20231220	141000	270676700	13680	13680	13680	13680	0
396	20231220	140900	270676700	13680	13680	13680	13680	0
397	20231220	140800	270676700	13680	13680	13680	13680	0
398	20231220	140700	270676700	13680	13710	13710	13680	491
399	20231220	140600	263957420	13710	13710	13710	13710	9
400	20231220	140500	263834030	13710	13720	13720	13710	23
401	20231220	140400	263518690	13720	13730	13730	13720	21
402	20231220	140300	263230470	13720	13720	13720	13720	0
403	20231220	140200	263230470	13720	13720	13720	13720	1
404	20231220	140100	263216750	13700	13730	13730	13700	1200
405	20231220	140000	246765550	13730	13730	13730	13730	9
406	20231220	135900	246641980	13730	13740	13740	13730	23
407	20231220	135800	246326070	13740	13740	13740	13740	0
408	20231220	135700	246326070	13740	13740	13740	13740	10
409	20231220	135600	246188670	13740	13740	13740	13740	8
410	20231220	135500	246078750	13730	13730	13730	13730	2
411	20231220	135400	246051290	13750	13730	13750	13730	10
412	20231220	135300	245913850	13720	13720	13720	13720	18
413	20231220	135200	245666890	13730	13730	13730	13730	7
414	20231220	135100	245570780	13730	13730	13730	13730	46
415	20231220	135000	244939200	13740	13740	13740	13740	167
416	20231220	134900	242644620	13750	13750	13750	13750	13
417	20231220	134800	242465870	13750	13750	13750	13750	2
418	20231220	134700	242438370	13750	13750	13750	13750	0
419	20231220	134600	242438370	13750	13770	13770	13750	127
420	20231220	134500	240690930	13770	13760	13770	13760	10
421	20231220	134400	240553250	13760	13760	13760	13760	20
422	20231220	134300	240278050	13760	13760	13760	13760	10
423	20231220	134200	240140450	13760	13760	13760	13760	22
424	20231220	134100	239837730	13750	13750	13750	13750	0
425	20231220	134000	239837730	13750	13750	13750	13750	0
426	20231220	133900	239837730	13750	13750	13750	13750	9
427	20231220	133800	239713980	13750	13750	13750	13750	10
428	20231220	133700	239576480	13750	13750	13750	13750	0
429	20231220	133600	239576480	13750	13750	13750	13750	0
430	20231220	133500	239576480	13750	13740	13750	13740	6
431	20231220	133400	239494030	13740	13740	13740	13740	1
432	20231220	133300	239480290	13740	13740	13740	13740	0
433	20231220	133200	239480290	13740	13740	13740	13740	2
434	20231220	133100	239452810	13740	13740	13740	13740	0
435	20231220	133000	239452810	13740	13740	13740	13740	1
436	20231220	132900	239439070	13740	13740	13740	13740	0
437	20231220	132800	239439070	13740	13740	13740	13740	0
438	20231220	132700	239439070	13740	13740	13740	13740	0
439	20231220	132600	239439070	13740	13740	13740	13740	32
440	20231220	132500	238999390	13750	13750	13750	13750	1
441	20231220	132400	238985640	13750	13750	13750	13750	0
442	20231220	132300	238985640	13750	13750	13750	13750	5
443	20231220	132200	238916890	13750	13750	13750	13750	31
444	20231220	132100	238490640	13750	13750	13750	13750	10
445	20231220	132000	238353140	13750	13750	13750	13750	0
446	20231220	131900	238353140	13750	13750	13750	13750	0
447	20231220	131800	238353140	13750	13750	13750	13750	29
448	20231220	131700	237954390	13760	13760	13760	13760	0
449	20231220	131600	237954390	13760	13760	13760	13760	0
450	20231220	131500	237954390	13760	13760	13760	13760	1
451	20231220	131400	237940630	13760	13760	13760	13760	16
452	20231220	131300	237720470	13760	13760	13760	13760	33
453	20231220	131200	237266390	13770	13770	13770	13770	9
454	20231220	131100	237142460	13770	13770	13770	13770	1
455	20231220	131000	237128690	13760	13730	13760	13730	68
456	20231220	130900	236194720	13720	13720	13720	13720	174
457	20231220	130800	233807440	13720	13720	13720	13720	0
458	20231220	130700	233807440	13720	13720	13720	13720	0
459	20231220	130600	233807440	13720	13720	13720	13720	0
460	20231220	130500	233807440	13720	13720	13720	13720	0
461	20231220	130400	233807440	13720	13720	13720	13720	0
462	20231220	130300	233807440	13720	13720	13720	13720	0
463	20231220	130200	233807440	13720	13720	13720	13720	1
464	20231220	130100	233793720	13720	13720	13720	13720	0
465	20231220	130000	233793720	13720	13720	13720	13720	0
466	20231220	125900	233793720	13720	13720	13720	13720	33
467	20231220	125800	233340960	13730	13730	13730	13730	25
468	20231220	125700	232997710	13730	13730	13730	13730	5
469	20231220	125600	232929060	13740	13730	13740	13730	5
470	20231220	125500	232860390	13740	13720	13740	13720	103
471	20231220	125400	231445580	13720	13720	13720	13720	85
472	20231220	125300	230279380	13720	13720	13720	13720	41
473	20231220	125200	229716860	13720	13720	13720	13720	0
474	20231220	125100	229716860	13720	13720	13720	13720	5
475	20231220	125000	229648260	13710	13710	13710	13710	3
476	20231220	124900	229607130	13710	13700	13710	13700	6
477	20231220	124800	229524900	13700	13720	13720	13700	100
478	20231220	124700	228154250	13730	13730	13730	13730	12
479	20231220	124600	227989490	13730	13730	13730	13730	1
480	20231220	124500	227975760	13720	13730	13730	13720	11
481	20231220	124400	227824760	13730	13730	13730	13730	10
482	20231220	124300	227687460	13720	13730	13730	13720	15
483	20231220	124200	227481540	13720	13730	13730	13720	13
484	20231220	124100	227303080	13730	13730	13730	13730	1
485	20231220	124000	227289350	13730	13730	13730	13730	10
486	20231220	123900	227152050	13720	13720	13720	13720	3
487	20231220	123800	227110890	13710	13710	13710	13710	0
488	20231220	123700	227110890	13710	13710	13710	13710	14
489	20231220	123600	226918950	13720	13710	13720	13710	28
490	20231220	123500	226534870	13710	13710	13710	13710	11
491	20231220	123400	226384060	13710	13720	13720	13710	77
492	20231220	123300	225328280	13710	13730	13730	13710	91
493	20231220	123200	224080400	13720	13720	13720	13720	0
494	20231220	123100	224080400	13720	13720	13720	13720	2
495	20231220	123000	224052960	13730	13720	13730	13720	15
496	20231220	122900	223847040	13720	13720	13720	13720	21
497	20231220	122800	223558920	13730	13730	13730	13730	14
498	20231220	122700	223366700	13730	13730	13730	13730	11
499	20231220	122600	223215670	13710	13710	13710	13710	13
500	20231220	122500	223037440	13720	13730	13730	13720	13
501	20231220	122400	222858970	13710	13710	13710	13710	1
502	20231220	122300	222845260	13690	13690	13690	13690	14
503	20231220	122200	222653600	13670	13690	13690	13670	312
504	20231220	122100	218386120	13690	13700	13700	13690	11
505	20231220	122000	218235450	13700	13700	13700	13700	11
506	20231220	121900	218084750	13700	13700	13700	13700	12
507	20231220	121800	217920350	13710	13700	13710	13690	9
508	20231220	121700	217797110	13700	13700	13710	13700	555
509	20231220	121600	210193400	13710	13710	13710	13700	220
510	20231220	121500	207179290	13710	13710	13710	13700	251
511	20231220	121400	203740460	13710	13710	13710	13710	13
512	20231220	121300	203562230	13700	13700	13710	13700	113
513	20231220	121200	202014000	13700	13710	13710	13700	481
514	20231220	121100	195423680	13740	13710	13740	13710	622
515	20231220	121000	186895820	13710	13720	13720	13710	812
516	20231220	120900	175763000	13720	13720	13720	13720	9
517	20231220	120800	175639520	13720	13720	13720	13720	14
518	20231220	120700	175447440	13720	13720	13720	13720	9
519	20231220	120600	175323960	13720	13720	13720	13720	10
520	20231220	120500	175186760	13720	13720	13720	13720	35
521	20231220	120400	174706560	13720	13720	13720	13720	11
522	20231220	120300	174555640	13720	13740	13740	13720	21
523	20231220	120200	174267320	13720	13730	13730	13720	8
524	20231220	120100	174157490	13730	13730	13730	13730	14
525	20231220	120000	173965270	13720	13720	13720	13720	31
526	20231220	115900	173539950	13720	13730	13730	13720	46
527	20231220	115800	172908740	13730	13730	13730	13730	11
528	20231220	115700	172757710	13740	13730	13740	13730	11
529	20231220	115600	172606580	13720	13720	13720	13720	0
530	20231220	115500	172606580	13720	13720	13720	13720	12
531	20231220	115400	172441940	13720	13720	13720	13720	17
532	20231220	115300	172208700	13720	13730	13730	13720	8
533	20231220	115200	172098910	13720	13730	13730	13720	29
534	20231220	115100	171700940	13720	13730	13740	13720	13
535	20231220	115000	171522530	13720	13730	13730	13720	71
536	20231220	114900	170548310	13730	13730	13730	13730	52
537	20231220	114800	169834350	13730	13740	13740	13730	22
538	20231220	114700	169532190	13750	13750	13750	13750	9
539	20231220	114600	169408440	13740	13740	13740	13740	0
540	20231220	114500	169408440	13740	13740	13740	13740	1
541	20231220	114400	169394700	13720	13720	13720	13720	12
542	20231220	114300	169230060	13710	13710	13710	13710	152
543	20231220	114200	167146140	13720	13730	13730	13720	46
544	20231220	114100	166514930	13720	13720	13730	13720	180
545	20231220	114000	164045320	13730	13730	13730	13730	0
546	20231220	113900	164045320	13730	13730	13730	13730	1
547	20231220	113800	164031590	13720	13720	13720	13720	0
548	20231220	113700	164031590	13720	13730	13730	13720	15
549	20231220	113600	163825670	13730	13730	13730	13710	6
550	20231220	113500	163743310	13720	13740	13740	13720	555
551	20231220	113400	156127500	13740	13740	13740	13740	12
552	20231220	113300	155962620	13720	13750	13750	13720	210
553	20231220	113200	153078690	13760	13760	13760	13760	12
554	20231220	113100	152913570	13760	13760	13760	13760	19
555	20231220	113000	152652130	13770	13770	13770	13760	55
556	20231220	112900	151894830	13780	13770	13780	13760	38
557	20231220	112800	151371570	13760	13750	13760	13750	3
558	20231220	112700	151330310	13750	13750	13750	13750	0
559	20231220	112600	151330310	13750	13750	13750	13750	0
560	20231220	112500	151330310	13750	13750	13750	13750	19
561	20231220	112400	151069060	13760	13760	13760	13750	24
562	20231220	112300	150738890	13770	13770	13770	13770	8
563	20231220	112200	150628730	13760	13760	13760	13760	0
564	20231220	112100	150628730	13760	13770	13770	13760	12
565	20231220	112000	150463580	13770	13780	13780	13770	20
566	20231220	111900	150188060	13780	13800	13800	13780	38
567	20231220	111800	149663990	13800	13800	13800	13800	6
568	20231220	111700	149581190	13800	13800	13800	13800	11
569	20231220	111600	149429390	13800	13800	13800	13800	0
570	20231220	111500	149429390	13800	13800	13800	13800	21
571	20231220	111400	149139590	13800	13800	13800	13800	2
572	20231220	111300	149111990	13800	13800	13800	13800	8
573	20231220	111200	149001590	13800	13840	13840	13800	42
574	20231220	111100	148421470	13840	13840	13840	13840	0
575	20231220	111000	148421470	13840	13840	13840	13840	1
576	20231220	110900	148407630	13800	13800	13800	13800	50
577	20231220	110800	147717630	13800	13790	13800	13790	9
578	20231220	110700	147593440	13800	13800	13800	13800	9
579	20231220	110600	147469240	13760	13760	13760	13760	11
580	20231220	110500	147317880	13760	13760	13760	13760	512
581	20231220	110400	140272760	13760	13760	13760	13760	9
582	20231220	110300	140148920	13760	13760	13760	13760	0
583	20231220	110200	140148920	13760	13760	13760	13760	23
584	20231220	110100	139832440	13750	13760	13760	13750	15
585	20231220	110000	139626080	13760	13760	13760	13760	1
586	20231220	105900	139612320	13760	13760	13760	13760	15
587	20231220	105800	139405920	13760	13760	13760	13760	0
588	20231220	105700	139405920	13760	13760	13760	13760	0
589	20231220	105600	139405920	13760	13760	13760	13760	10
590	20231220	105500	139268320	13760	13760	13770	13760	22
591	20231220	105400	138965510	13760	13760	13760	13760	0
592	20231220	105300	138965510	13760	13760	13760	13760	0
593	20231220	105200	138965510	13760	13740	13760	13740	21
594	20231220	105100	138676810	13760	13760	13760	13760	4
595	20231220	105000	138621770	13760	13790	13790	13760	110
596	20231220	104900	137107350	13790	13800	13800	13790	11
597	20231220	104800	136955650	13800	13790	13800	13790	9
598	20231220	104700	136831460	13790	13790	13790	13790	11
599	20231220	104600	136679770	13790	13790	13790	13790	11
600	20231220	104500	136528080	13720	13720	13720	13720	0
601	20231220	104400	136528080	13720	13720	13720	13720	0
602	20231220	104300	136528080	13720	13840	13840	13720	695
603	20231220	104200	126983620	13850	13850	13850	13850	0
604	20231220	104100	126983620	13850	13770	13850	13770	51
605	20231220	104000	126280180	13770	13770	13770	13750	19
606	20231220	103900	126018570	13750	13750	13750	13750	0
607	20231220	103800	126018570	13750	13750	13750	13750	366
608	20231220	103700	120986070	13740	13740	13740	13740	1
609	20231220	103600	120972330	13740	13740	13740	13740	0
610	20231220	103500	120972330	13740	13740	13740	13740	114
611	20231220	103400	119405970	13740	13750	13750	13740	338
612	20231220	103300	114761820	13750	13750	13750	13750	15
613	20231220	103200	114555570	13750	13770	13770	13750	866
614	20231220	103100	102641210	13770	13770	13770	13770	122
615	20231220	103000	100961270	13770	13770	13770	13770	13
616	20231220	102900	100782260	13770	13770	13770	13770	0
617	20231220	102800	100782260	13770	13770	13770	13770	10
618	20231220	102700	100644560	13770	13770	13770	13770	0
619	20231220	102600	100644560	13770	13770	13770	13770	5
620	20231220	102500	100575710	13770	13770	13770	13770	0
621	20231220	102400	100575710	13770	13800	13800	13770	257
622	20231220	102300	97036420	13800	13800	13800	13800	12
623	20231220	102200	96870820	13790	13790	13790	13790	7
624	20231220	102100	96774290	13810	13810	13810	13810	0
625	20231220	102000	96774290	13810	13810	13810	13810	40
626	20231220	101900	96221890	13800	13800	13800	13800	13
627	20231220	101800	96042490	13770	13770	13770	13770	55
628	20231220	101700	95285140	13770	13770	13770	13770	100
629	20231220	101600	93908140	13750	13750	13750	13750	0
630	20231220	101500	93908140	13750	13760	13760	13750	133
631	20231220	101400	92078220	13760	13760	13760	13760	110
632	20231220	101300	90564620	13770	13770	13770	13770	0
633	20231220	101200	90564620	13770	13770	13770	13770	0
634	20231220	101100	90564620	13770	13770	13770	13770	0
635	20231220	101000	90564620	13770	13770	13770	13770	4
636	20231220	100900	90509540	13770	13800	13800	13770	44
637	20231220	100800	89903280	13800	13810	13810	13800	21
638	20231220	100700	89613360	13810	13810	13810	13810	0
639	20231220	100600	89613360	13810	13810	13810	13810	0
640	20231220	100500	89613360	13810	13810	13810	13810	1
641	20231220	100400	89599550	13820	13820	13820	13820	0
642	20231220	100300	89599550	13820	13820	13820	13820	50
643	20231220	100200	88908550	13820	13820	13820	13820	152
644	20231220	100100	86807910	13820	13760	13820	13760	116
645	20231220	100000	85210480	13760	13760	13760	13760	157
646	20231220	095900	83050160	13760	13760	13760	13760	3
647	20231220	095800	83008880	13750	13750	13760	13750	245
648	20231220	095700	79639630	13760	13760	13760	13760	0
649	20231220	095600	79639630	13760	13750	13760	13750	7
650	20231220	095500	79543360	13750	13770	13770	13750	317
651	20231220	095400	75180400	13780	13780	13780	13780	1
652	20231220	095300	75166620	13780	13780	13780	13780	61
653	20231220	095200	74326040	13790	13760	13820	13760	49
654	20231220	095100	73651430	13760	13750	13840	13750	251
655	20231220	095000	70199900	13750	13770	13770	13750	717
656	20231220	094900	60334250	13770	13770	13770	13770	0
657	20231220	094800	60334250	13770	13770	13770	13770	0
658	20231220	094700	60334250	13770	13770	13770	13770	0
659	20231220	094600	60334250	13770	13790	13790	13770	256
660	20231220	094500	56805970	13860	13860	13860	13860	0
661	20231220	094400	56805970	13860	13860	13860	13860	0
662	20231220	094300	56805970	13860	13860	13860	13860	0
663	20231220	094200	56805970	13860	13860	13860	13860	15
664	20231220	094100	56598070	13860	13860	13860	13860	0
665	20231220	094000	56598070	13860	13860	13860	13860	1
666	20231220	093900	56584210	13870	13870	13870	13870	0
667	20231220	093800	56584210	13870	13870	13870	13870	1
668	20231220	093700	56570340	13870	13780	13870	13780	24
669	20231220	093600	56238990	13780	13780	13780	13780	125
670	20231220	093500	54516490	13890	13890	13890	13890	2
671	20231220	093400	54488710	13780	13780	13780	13780	422
672	20231220	093300	48673550	13780	13770	13780	13770	304
673	20231220	093200	44484470	13770	13770	13770	13770	5
674	20231220	093100	44415620	13760	13760	13760	13760	0
675	20231220	093000	44415620	13760	13770	13770	13760	149
676	20231220	092900	42365270	13770	13780	13780	13770	46
677	20231220	092800	41731780	13780	13780	13780	13780	3
678	20231220	092700	41690440	13780	13780	13780	13780	15
679	20231220	092600	41483740	13780	13780	13780	13780	319
680	20231220	092500	37087920	13810	13810	13810	13810	1
681	20231220	092400	37074110	13810	13810	13810	13810	10
682	20231220	092300	36936010	13810	13810	13810	13810	210
683	20231220	092200	34035910	13810	13810	13810	13810	90
684	20231220	092100	32793010	13810	13810	13810	13810	100
685	20231220	092000	31412010	13780	13780	13780	13780	0
686	20231220	091900	31412010	13780	13780	13780	13780	0
687	20231220	091800	31412010	13780	13780	13780	13780	190
688	20231220	091700	28793810	13790	13790	13810	13780	261
689	20231220	091600	25190630	13790	13770	13790	13770	222
690	20231220	091500	22133470	13760	13770	13770	13760	328
691	20231220	091400	17617750	13770	13770	13770	13770	22
692	20231220	091300	17314810	13770	13780	13790	13770	230
693	20231220	091200	14145790	13790	13790	13790	13790	116
694	20231220	091100	12546150	13810	13800	13810	13800	209
695	20231220	091000	9660070	13810	13810	13810	13810	13
696	20231220	090900	9480540	13810	13820	13840	13780	496
697	20231220	090800	2622940	13840	13880	13880	13840	3
698	20231220	090700	2581340	13920	13920	13920	13920	0
699	20231220	090600	2581340	13920	13920	13920	13920	2
700	20231220	090500	2553500	13930	13930	13930	13930	2
701	20231220	090400	2525640	13940	13940	13940	13940	18
702	20231220	090300	2274720	13940	13820	13940	13820	31
703	20231220	090200	1843620	13940	13830	13940	13830	11
704	20231220	090100	1691050	13800	13850	13850	13800	112
705	20231220	090000	139900	13990	13990	13990	13990	10