KissMeData/264660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204900	69299010	12430	12430	12430	12430	1103
3	20231221	204800	69299010	12430	12430	12430	12430	0
4	20231221	204700	69299010	12430	12430	12430	12430	0
5	20231221	204600	69299010	12430	12430	12430	12430	0
6	20231221	204500	69299010	12430	12430	12430	12430	0
7	20231221	204400	69299010	12430	12430	12430	12430	0
8	20231221	204300	69299010	12430	12430	12430	12430	0
9	20231221	204200	69299010	12430	12430	12430	12430	0
10	20231221	204100	69299010	12430	12430	12430	12430	0
11	20231221	204000	69299010	12430	12430	12430	12430	0
12	20231221	203900	69299010	12430	12430	12430	12430	0
13	20231221	203800	69299010	12430	12430	12430	12430	0
14	20231221	203700	69299010	12430	12430	12430	12430	0
15	20231221	203600	69299010	12430	12430	12430	12430	0
16	20231221	203500	69299010	12430	12430	12430	12430	0
17	20231221	203400	69299010	12430	12430	12430	12430	0
18	20231221	203300	69299010	12430	12430	12430	12430	0
19	20231221	203200	69299010	12430	12430	12430	12430	0
20	20231221	203100	69299010	12430	12430	12430	12430	0
21	20231221	203000	69299010	12430	12430	12430	12430	0
22	20231221	202900	69299010	12430	12430	12430	12430	0
23	20231221	202800	69299010	12430	12430	12430	12430	0
24	20231221	202700	69299010	12430	12430	12430	12430	0
25	20231221	202600	69299010	12430	12430	12430	12430	0
26	20231221	202500	69299010	12430	12430	12430	12430	0
27	20231221	202400	69299010	12430	12430	12430	12430	0
28	20231221	202300	69299010	12430	12430	12430	12430	0
29	20231221	202200	69299010	12430	12430	12430	12430	0
30	20231221	202100	69299010	12430	12430	12430	12430	0
31	20231221	202000	69299010	12430	12430	12430	12430	0
32	20231221	201900	69299010	12430	12430	12430	12430	1103
33	20231221	201800	69299010	12430	12430	12430	12430	0
34	20231221	201700	69299010	12430	12430	12430	12430	0
35	20231221	201600	69299010	12430	12430	12430	12430	0
36	20231221	201500	69299010	12430	12430	12430	12430	0
37	20231221	201400	69299010	12430	12430	12430	12430	0
38	20231221	201300	69299010	12430	12430	12430	12430	0
39	20231221	201200	69299010	12430	12430	12430	12430	0
40	20231221	201100	69299010	12430	12430	12430	12430	0
41	20231221	201000	69299010	12430	12430	12430	12430	0
42	20231221	200900	69299010	12430	12430	12430	12430	0
43	20231221	200800	69299010	12430	12430	12430	12430	0
44	20231221	200700	69299010	12430	12430	12430	12430	0
45	20231221	200600	69299010	12430	12430	12430	12430	0
46	20231221	200500	69299010	12430	12430	12430	12430	0
47	20231221	200400	69299010	12430	12430	12430	12430	0
48	20231221	200300	69299010	12430	12430	12430	12430	0
49	20231221	200200	69299010	12430	12430	12430	12430	0
50	20231221	200100	69299010	12430	12430	12430	12430	0
51	20231221	200000	69299010	12430	12430	12430	12430	0
52	20231221	195900	69299010	12430	12430	12430	12430	0
53	20231221	195800	69299010	12430	12430	12430	12430	0
54	20231221	195700	69299010	12430	12430	12430	12430	0
55	20231221	195600	69299010	12430	12430	12430	12430	0
56	20231221	195500	69299010	12430	12430	12430	12430	0
57	20231221	195400	69299010	12430	12430	12430	12430	0
58	20231221	195300	69299010	12430	12430	12430	12430	0
59	20231221	195200	69299010	12430	12430	12430	12430	0
60	20231221	195100	69299010	12430	12430	12430	12430	0
61	20231221	195000	69299010	12430	12430	12430	12430	0
62	20231221	194900	69299010	12430	12430	12430	12430	1103
63	20231221	194800	69299010	12430	12430	12430	12430	0
64	20231221	194700	69299010	12430	12430	12430	12430	0
65	20231221	194600	69299010	12430	12430	12430	12430	0
66	20231221	194500	69299010	12430	12430	12430	12430	0
67	20231221	194400	69299010	12430	12430	12430	12430	0
68	20231221	194300	69299010	12430	12430	12430	12430	0
69	20231221	194200	69299010	12430	12430	12430	12430	0
70	20231221	194100	69299010	12430	12430	12430	12430	0
71	20231221	194000	69299010	12430	12430	12430	12430	0
72	20231221	193900	69299010	12430	12430	12430	12430	0
73	20231221	193800	69299010	12430	12430	12430	12430	0
74	20231221	193700	69299010	12430	12430	12430	12430	0
75	20231221	193600	69299010	12430	12430	12430	12430	0
76	20231221	193500	69299010	12430	12430	12430	12430	0
77	20231221	193400	69299010	12430	12430	12430	12430	0
78	20231221	193300	69299010	12430	12430	12430	12430	0
79	20231221	193200	69299010	12430	12430	12430	12430	0
80	20231221	193100	69299010	12430	12430	12430	12430	0
81	20231221	193000	69299010	12430	12430	12430	12430	0
82	20231221	192900	69299010	12430	12430	12430	12430	0
83	20231221	192800	69299010	12430	12430	12430	12430	0
84	20231221	192700	69299010	12430	12430	12430	12430	0
85	20231221	192600	69299010	12430	12430	12430	12430	0
86	20231221	192500	69299010	12430	12430	12430	12430	0
87	20231221	192400	69299010	12430	12430	12430	12430	0
88	20231221	192300	69299010	12430	12430	12430	12430	0
89	20231221	192200	69299010	12430	12430	12430	12430	0
90	20231221	192100	69299010	12430	12430	12430	12430	0
91	20231221	192000	69299010	12430	12430	12430	12430	0
92	20231221	191900	69299010	12430	12430	12430	12430	1103
93	20231221	191800	69299010	12430	12430	12430	12430	0
94	20231221	191700	69299010	12430	12430	12430	12430	0
95	20231221	191600	69299010	12430	12430	12430	12430	0
96	20231221	191500	69299010	12430	12430	12430	12430	0
97	20231221	191400	69299010	12430	12430	12430	12430	0
98	20231221	191300	69299010	12430	12430	12430	12430	0
99	20231221	191200	69299010	12430	12430	12430	12430	0
100	20231221	191100	69299010	12430	12430	12430	12430	0
101	20231221	191000	69299010	12430	12430	12430	12430	0
102	20231221	190900	69299010	12430	12430	12430	12430	0
103	20231221	190800	69299010	12430	12430	12430	12430	0
104	20231221	190700	69299010	12430	12430	12430	12430	0
105	20231221	190600	69299010	12430	12430	12430	12430	0
106	20231221	190500	69299010	12430	12430	12430	12430	0
107	20231221	190400	69299010	12430	12430	12430	12430	0
108	20231221	190300	69299010	12430	12430	12430	12430	0
109	20231221	190200	69299010	12430	12430	12430	12430	0
110	20231221	190100	69299010	12430	12430	12430	12430	0
111	20231221	190000	69299010	12430	12430	12430	12430	0
112	20231221	185900	69299010	12430	12430	12430	12430	0
113	20231221	185800	69299010	12430	12430	12430	12430	0
114	20231221	185700	69299010	12430	12430	12430	12430	0
115	20231221	185600	69299010	12430	12430	12430	12430	0
116	20231221	185500	69299010	12430	12430	12430	12430	0
117	20231221	185400	69299010	12430	12430	12430	12430	0
118	20231221	185300	69299010	12430	12430	12430	12430	0
119	20231221	185200	69299010	12430	12430	12430	12430	0
120	20231221	185100	69299010	12430	12430	12430	12430	0
121	20231221	185000	69299010	12430	12430	12430	12430	0
122	20231221	184900	69299010	12430	12430	12430	12430	1103
123	20231221	184800	69299010	12430	12430	12430	12430	0
124	20231221	184700	69299010	12430	12430	12430	12430	0
125	20231221	184600	69299010	12430	12430	12430	12430	0
126	20231221	184500	69299010	12430	12430	12430	12430	0
127	20231221	184400	69299010	12430	12430	12430	12430	0
128	20231221	184300	69299010	12430	12430	12430	12430	0
129	20231221	184200	69299010	12430	12430	12430	12430	0
130	20231221	184100	69299010	12430	12430	12430	12430	0
131	20231221	184000	69299010	12430	12430	12430	12430	0
132	20231221	183900	69299010	12430	12430	12430	12430	0
133	20231221	183800	69299010	12430	12430	12430	12430	0
134	20231221	183700	69299010	12430	12430	12430	12430	0
135	20231221	183600	69299010	12430	12430	12430	12430	0
136	20231221	183500	69299010	12430	12430	12430	12430	0
137	20231221	183400	69299010	12430	12430	12430	12430	0
138	20231221	183300	69299010	12430	12430	12430	12430	0
139	20231221	183200	69299010	12430	12430	12430	12430	0
140	20231221	183100	69299010	12430	12430	12430	12430	0
141	20231221	183000	69299010	12430	12430	12430	12430	0
142	20231221	182900	69299010	12430	12430	12430	12430	0
143	20231221	182800	69299010	12430	12430	12430	12430	0
144	20231221	182700	69299010	12430	12430	12430	12430	0
145	20231221	182600	69299010	12430	12430	12430	12430	0
146	20231221	182500	69299010	12430	12430	12430	12430	0
147	20231221	182400	69299010	12430	12430	12430	12430	0
148	20231221	182300	69299010	12430	12430	12430	12430	0
149	20231221	182200	69299010	12430	12430	12430	12430	0
150	20231221	182100	69299010	12430	12430	12430	12430	0
151	20231221	182000	69299010	12430	12430	12430	12430	0
152	20231221	181900	69299010	12430	12430	12430	12430	1103
153	20231221	181800	69299010	12430	12430	12430	12430	0
154	20231221	181700	69299010	12430	12430	12430	12430	0
155	20231221	181600	69299010	12430	12430	12430	12430	0
156	20231221	181500	69299010	12430	12430	12430	12430	0
157	20231221	181400	69299010	12430	12430	12430	12430	0
158	20231221	181300	69299010	12430	12430	12430	12430	0
159	20231221	181200	69299010	12430	12430	12430	12430	0
160	20231221	181100	69299010	12430	12430	12430	12430	0
161	20231221	181000	69299010	12430	12430	12430	12430	0
162	20231221	180900	69299010	12430	12430	12430	12430	0
163	20231221	180800	69299010	12430	12430	12430	12430	0
164	20231221	180700	69299010	12430	12430	12430	12430	0
165	20231221	180600	69299010	12430	12430	12430	12430	0
166	20231221	180500	69299010	12430	12430	12430	12430	0
167	20231221	180400	69299010	12430	12430	12430	12430	0
168	20231221	180300	69299010	12430	12430	12430	12430	0
169	20231221	180200	69299010	12430	12430	12430	12430	0
170	20231221	180100	69299010	12430	12430	12430	12430	0
171	20231221	180000	69299010	12430	12430	12430	12430	0
172	20231221	175900	69299010	12430	12430	12430	12430	0
173	20231221	175800	69299010	12430	12430	12430	12430	0
174	20231221	175700	69299010	12430	12430	12430	12430	0
175	20231221	175600	69299010	12430	12430	12430	12430	0
176	20231221	175500	69299010	12430	12430	12430	12430	0
177	20231221	175400	69299010	12430	12430	12430	12430	0
178	20231221	175300	69299010	12430	12430	12430	12430	0
179	20231221	175200	69299010	12430	12430	12430	12430	0
180	20231221	175100	69299010	12430	12430	12430	12430	0
181	20231221	175000	69299010	12430	12430	12430	12430	0
182	20231221	174900	69299010	12430	12430	12430	12430	1103
183	20231221	174800	69299010	12430	12430	12430	12430	0
184	20231221	174700	69299010	12430	12430	12430	12430	0
185	20231221	174600	69299010	12430	12430	12430	12430	0
186	20231221	174500	69299010	12430	12430	12430	12430	0
187	20231221	174400	69299010	12430	12430	12430	12430	0
188	20231221	174300	69299010	12430	12430	12430	12430	0
189	20231221	174200	69299010	12430	12430	12430	12430	0
190	20231221	174100	69299010	12430	12430	12430	12430	0
191	20231221	174000	69299010	12430	12430	12430	12430	0
192	20231221	173900	69299010	12430	12430	12430	12430	0
193	20231221	173800	69299010	12430	12430	12430	12430	0
194	20231221	173700	69299010	12430	12430	12430	12430	0
195	20231221	173600	69299010	12430	12430	12430	12430	0
196	20231221	173500	69299010	12430	12430	12430	12430	0
197	20231221	173400	69299010	12430	12430	12430	12430	0
198	20231221	173300	69299010	12430	12430	12430	12430	0
199	20231221	173200	69299010	12430	12430	12430	12430	0
200	20231221	173100	69299010	12430	12430	12430	12430	0
201	20231221	173000	69299010	12430	12430	12430	12430	0
202	20231221	172900	69299010	12430	12430	12430	12430	0
203	20231221	172800	69299010	12430	12430	12430	12430	0
204	20231221	172700	69299010	12430	12430	12430	12430	0
205	20231221	172600	69299010	12430	12430	12430	12430	0
206	20231221	172500	69299010	12430	12430	12430	12430	0
207	20231221	172400	69299010	12430	12430	12430	12430	0
208	20231221	172300	69299010	12430	12430	12430	12430	0
209	20231221	172200	69299010	12430	12430	12430	12430	0
210	20231221	172100	69299010	12430	12430	12430	12430	0
211	20231221	172000	69299010	12430	12430	12430	12430	0
212	20231221	171900	69299010	12430	12430	12430	12430	1103
213	20231221	171800	69299010	12430	12430	12430	12430	0
214	20231221	171700	69299010	12430	12430	12430	12430	0
215	20231221	171600	69299010	12430	12430	12430	12430	0
216	20231221	171500	69299010	12430	12430	12430	12430	0
217	20231221	171400	69299010	12430	12430	12430	12430	0
218	20231221	171300	69299010	12430	12430	12430	12430	0
219	20231221	171200	69299010	12430	12430	12430	12430	0
220	20231221	171100	69299010	12430	12430	12430	12430	0
221	20231221	171000	69299010	12430	12430	12430	12430	0
222	20231221	170900	69299010	12430	12430	12430	12430	0
223	20231221	170800	69299010	12430	12430	12430	12430	0
224	20231221	170700	69299010	12430	12430	12430	12430	0
225	20231221	170600	69299010	12430	12430	12430	12430	0
226	20231221	170500	69299010	12430	12430	12430	12430	0
227	20231221	170400	69299010	12430	12430	12430	12430	0
228	20231221	170300	69299010	12430	12430	12430	12430	0
229	20231221	170200	69299010	12430	12430	12430	12430	0
230	20231221	170100	69299010	12430	12430	12430	12430	0
231	20231221	170000	69299010	12430	12430	12430	12430	0
232	20231221	165900	69299010	12430	12430	12430	12430	0
233	20231221	165800	69299010	12430	12430	12430	12430	0
234	20231221	165700	69299010	12430	12430	12430	12430	0
235	20231221	165600	69299010	12430	12430	12430	12430	0
236	20231221	165500	69299010	12430	12430	12430	12430	0
237	20231221	165400	69299010	12430	12430	12430	12430	0
238	20231221	165300	69299010	12430	12430	12430	12430	0
239	20231221	165200	69299010	12430	12430	12430	12430	0
240	20231221	165100	69299010	12430	12430	12430	12430	0
241	20231221	165000	69299010	12430	12430	12430	12430	0
242	20231221	164900	69299010	12430	12430	12430	12430	1103
243	20231221	164800	69299010	12430	12430	12430	12430	0
244	20231221	164700	69299010	12430	12430	12430	12430	0
245	20231221	164600	69299010	12430	12430	12430	12430	0
246	20231221	164500	69299010	12430	12430	12430	12430	0
247	20231221	164400	69299010	12430	12430	12430	12430	0
248	20231221	164300	69299010	12430	12430	12430	12430	0
249	20231221	164200	69299010	12430	12430	12430	12430	0
250	20231221	164100	69299010	12430	12430	12430	12430	0
251	20231221	164000	69299010	12430	12430	12430	12430	0
252	20231221	163900	69299010	12430	12430	12430	12430	0
253	20231221	163800	69299010	12430	12430	12430	12430	0
254	20231221	163700	69299010	12430	12430	12430	12430	0
255	20231221	163600	69299010	12430	12430	12430	12430	0
256	20231221	163500	69299010	12430	12430	12430	12430	0
257	20231221	163400	69299010	12430	12430	12430	12430	0
258	20231221	163300	69299010	12430	12430	12430	12430	0
259	20231221	163200	69299010	12430	12430	12430	12430	0
260	20231221	163100	69299010	12430	12430	12430	12430	0
261	20231221	163000	69299010	12430	12430	12430	12430	0
262	20231221	162900	69299010	12430	12430	12430	12430	0
263	20231221	162800	69299010	12430	12430	12430	12430	0
264	20231221	162700	69299010	12430	12430	12430	12430	0
265	20231221	162600	69299010	12430	12430	12430	12430	0
266	20231221	162500	69299010	12430	12430	12430	12430	0
267	20231221	162400	69299010	12430	12430	12430	12430	0
268	20231221	162300	69299010	12430	12430	12430	12430	0
269	20231221	162200	69299010	12430	12430	12430	12430	0
270	20231221	162100	69299010	12430	12430	12430	12430	0
271	20231221	162000	69299010	12430	12430	12430	12430	0
272	20231221	161900	69299010	12430	12430	12430	12430	1103
273	20231221	161800	69299010	12430	12430	12430	12430	0
274	20231221	161700	69299010	12430	12430	12430	12430	0
275	20231221	161600	69299010	12430	12430	12430	12430	0
276	20231221	161500	69299010	12430	12430	12430	12430	0
277	20231221	161400	69299010	12430	12430	12430	12430	0
278	20231221	161300	69299010	12430	12430	12430	12430	0
279	20231221	161200	69299010	12430	12430	12430	12430	0
280	20231221	161100	69299010	12430	12430	12430	12430	0
281	20231221	161000	69299010	12430	12430	12430	12430	0
282	20231221	160900	69299010	12430	12430	12430	12430	0
283	20231221	160800	69299010	12430	12430	12430	12430	0
284	20231221	160700	69299010	12430	12430	12430	12430	0
285	20231221	160600	69299010	12430	12430	12430	12430	0
286	20231221	160500	69299010	12430	12430	12430	12430	0
287	20231221	160400	69299010	12430	12430	12430	12430	0
288	20231221	160300	69299010	12430	12430	12430	12430	0
289	20231221	160200	69299010	12430	12430	12430	12430	0
290	20231221	160100	69299010	12430	12430	12430	12430	0
291	20231221	160000	69299010	12430	12430	12430	12430	0
292	20231221	155900	69299010	12430	12430	12430	12430	0
293	20231221	155800	69299010	12430	12430	12430	12430	0
294	20231221	155700	69299010	12430	12430	12430	12430	0
295	20231221	155600	69299010	12430	12430	12430	12430	0
296	20231221	155500	69299010	12430	12430	12430	12430	0
297	20231221	155400	69299010	12430	12430	12430	12430	0
298	20231221	155300	69299010	12430	12430	12430	12430	0
299	20231221	155200	69299010	12430	12430	12430	12430	0
300	20231221	155100	69299010	12430	12430	12430	12430	0
301	20231221	155000	69299010	12430	12430	12430	12430	0
302	20231221	154900	69299010	12430	12430	12430	12430	1103
303	20231221	154800	69299010	12430	12430	12430	12430	0
304	20231221	154700	69299010	12430	12430	12430	12430	0
305	20231221	154600	69299010	12430	12430	12430	12430	0
306	20231221	154500	69299010	12430	12430	12430	12430	0
307	20231221	154400	69299010	12430	12430	12430	12430	0
308	20231221	154300	69299010	12430	12430	12430	12430	0
309	20231221	154200	69299010	12430	12430	12430	12430	0
310	20231221	154100	69299010	12430	12430	12430	12430	0
311	20231221	154000	69299010	12430	12430	12430	12430	0
312	20231221	153900	69299010	12430	12430	12430	12430	0
313	20231221	153800	69299010	12430	12430	12430	12430	0
314	20231221	153700	69299010	12430	12430	12430	12430	0
315	20231221	153600	69299010	12430	12430	12430	12430	0
316	20231221	153500	69299010	12430	12430	12430	12430	0
317	20231221	153400	69299010	12430	12430	12430	12430	0
318	20231221	153300	69299010	12430	12430	12430	12430	0
319	20231221	153200	69299010	12430	12430	12430	12430	0
320	20231221	153100	69299010	12430	12430	12430	12430	0
321	20231221	153000	69299010	12430	12430	12430	12430	1103
322	20231221	152900	55588720	12560	12560	12560	12560	0
323	20231221	152800	55588720	12560	12560	12560	12560	0
324	20231221	152700	55588720	12560	12560	12560	12560	0
325	20231221	152600	55588720	12560	12560	12560	12560	0
326	20231221	152500	55588720	12560	12560	12560	12560	0
327	20231221	152400	55588720	12560	12560	12560	12560	0
328	20231221	152300	55588720	12560	12560	12560	12560	0
329	20231221	152200	55588720	12560	12560	12560	12560	0
330	20231221	152100	55588720	12560	12560	12560	12560	0
331	20231221	152000	55588720	12560	12560	12560	12560	0
332	20231221	151900	55588720	12560	12550	12560	12550	250
333	20231221	151800	52450650	12470	12550	12550	12470	108
334	20231221	151700	51095760	12550	12550	12550	12550	7
335	20231221	151600	51007910	12550	12550	12550	12550	0
336	20231221	151500	51007910	12550	12550	12550	12550	0
337	20231221	151400	51007910	12550	12560	12560	12550	36
338	20231221	151300	50556040	12550	12540	12550	12540	27
339	20231221	151200	50217360	12470	12470	12470	12470	0
340	20231221	151100	50217360	12470	12470	12470	12470	1
341	20231221	151000	50204890	12460	12460	12460	12460	1
342	20231221	150900	50192430	12450	12450	12450	12450	0
343	20231221	150800	50192430	12450	12470	12470	12450	107
344	20231221	150700	48859840	12470	12470	12470	12470	20
345	20231221	150600	48610440	12490	12490	12490	12490	0
346	20231221	150500	48610440	12490	12500	12500	12490	7
347	20231221	150400	48522950	12500	12500	12500	12500	0
348	20231221	150300	48522950	12500	12500	12500	12500	0
349	20231221	150200	48522950	12500	12490	12500	12490	6
350	20231221	150100	48447960	12500	12500	12500	12500	100
351	20231221	150000	47197960	12500	12500	12500	12500	0
352	20231221	145900	47197960	12500	12500	12500	12500	6
353	20231221	145800	47122960	12500	12560	12560	12500	21
354	20231221	145700	46860290	12590	12590	12590	12590	0
355	20231221	145600	46860290	12590	12590	12590	12590	6
356	20231221	145500	46784750	12590	12590	12590	12590	0
357	20231221	145400	46784750	12590	12590	12590	12590	0
358	20231221	145300	46784750	12590	12590	12590	12590	12
359	20231221	145200	46633670	12600	12600	12600	12600	0
360	20231221	145100	46633670	12600	12600	12600	12600	0
361	20231221	145000	46633670	12600	12540	12600	12530	108
362	20231221	144900	45279200	12540	12540	12540	12540	0
363	20231221	144800	45279200	12540	12540	12540	12540	4
364	20231221	144700	45229040	12530	12530	12530	12530	0
365	20231221	144600	45229040	12530	12530	12530	12530	1
366	20231221	144500	45216510	12530	12540	12540	12530	7
367	20231221	144400	45128740	12530	12530	12530	12530	0
368	20231221	144300	45128740	12530	12530	12530	12530	0
369	20231221	144200	45128740	12530	12540	12540	12530	6
370	20231221	144100	45053510	12530	12530	12530	12530	0
371	20231221	144000	45053510	12530	12530	12530	12530	0
372	20231221	143900	45053510	12530	12540	12540	12530	7
373	20231221	143800	44965740	12530	12530	12530	12530	0
374	20231221	143700	44965740	12530	12530	12530	12530	0
375	20231221	143600	44965740	12530	12530	12530	12530	0
376	20231221	143500	44965740	12530	12530	12530	12530	0
377	20231221	143400	44965740	12530	12530	12530	12530	7
378	20231221	143300	44878030	12530	12530	12530	12530	0
379	20231221	143200	44878030	12530	12530	12530	12530	0
380	20231221	143100	44878030	12530	12530	12530	12530	0
381	20231221	143000	44878030	12530	12540	12540	12530	8
382	20231221	142900	44777730	12540	12540	12540	12540	0
383	20231221	142800	44777730	12540	12540	12540	12540	0
384	20231221	142700	44777730	12540	12540	12540	12540	12
385	20231221	142600	44627250	12540	12540	12540	12540	0
386	20231221	142500	44627250	12540	12540	12540	12540	0
387	20231221	142400	44627250	12540	12540	12540	12540	6
388	20231221	142300	44552010	12440	12440	12440	12440	0
389	20231221	142200	44552010	12440	12440	12440	12440	0
390	20231221	142100	44552010	12440	12470	12470	12440	10
391	20231221	142000	44427480	12540	12540	12540	12540	0
392	20231221	141900	44427480	12540	12540	12540	12540	6
393	20231221	141800	44352240	12540	12540	12540	12540	0
394	20231221	141700	44352240	12540	12540	12540	12540	0
395	20231221	141600	44352240	12540	12540	12540	12540	6
396	20231221	141500	44277000	12540	12540	12540	12540	0
397	20231221	141400	44277000	12540	12540	12540	12540	11
398	20231221	141300	44139060	12540	12540	12540	12540	13
399	20231221	141200	43976040	12540	12540	12540	12540	0
400	20231221	141100	43976040	12540	12540	12540	12540	0
401	20231221	141000	43976040	12540	12540	12540	12540	8
402	20231221	140900	43875720	12530	12530	12530	12530	0
403	20231221	140800	43875720	12530	12530	12530	12530	0
404	20231221	140700	43875720	12530	12530	12530	12530	0
405	20231221	140600	43875720	12530	12530	12530	12530	0
406	20231221	140500	43875720	12530	12530	12530	12530	0
407	20231221	140400	43875720	12530	12530	12530	12530	12
408	20231221	140300	43725360	12530	12530	12530	12530	0
409	20231221	140200	43725360	12530	12530	12530	12530	0
410	20231221	140100	43725360	12530	12530	12530	12530	6
411	20231221	140000	43650180	12450	12450	12450	12450	0
412	20231221	135900	43650180	12450	12450	12450	12450	0
413	20231221	135800	43650180	12450	12450	12450	12450	0
414	20231221	135700	43650180	12450	12450	12450	12450	99
415	20231221	135600	42417630	12450	12450	12450	12450	1
416	20231221	135500	42405180	12540	12540	12540	12540	6
417	20231221	135400	42329940	12540	12540	12540	12540	0
418	20231221	135300	42329940	12540	12540	12540	12540	0
419	20231221	135200	42329940	12540	12530	12540	12530	6
420	20231221	135100	42254710	12540	12540	12540	12540	0
421	20231221	135000	42254710	12540	12540	12540	12540	6
422	20231221	134900	42179470	12540	12540	12540	12540	0
423	20231221	134800	42179470	12540	12540	12540	12540	0
424	20231221	134700	42179470	12540	12540	12540	12530	35
425	20231221	134600	41740580	12540	12540	12540	12540	0
426	20231221	134500	41740580	12540	12540	12540	12540	0
427	20231221	134400	41740580	12540	12540	12540	12540	2
428	20231221	134300	41715500	12530	12530	12530	12530	0
429	20231221	134200	41715500	12530	12530	12530	12530	0
430	20231221	134100	41715500	12530	12530	12530	12530	5
431	20231221	134000	41652850	12530	12530	12530	12530	0
432	20231221	133900	41652850	12530	12530	12530	12530	0
433	20231221	133800	41652850	12530	12530	12530	12530	6
434	20231221	133700	41577670	12540	12540	12540	12540	0
435	20231221	133600	41577670	12540	12540	12540	12540	0
436	20231221	133500	41577670	12540	12530	12540	12530	6
437	20231221	133400	41502440	12540	12540	12540	12540	0
438	20231221	133300	41502440	12540	12540	12540	12540	0
439	20231221	133200	41502440	12540	12530	12540	12530	6
440	20231221	133100	41427210	12540	12540	12540	12540	0
441	20231221	133000	41427210	12540	12540	12540	12540	0
442	20231221	132900	41427210	12540	12530	12540	12530	6
443	20231221	132800	41351980	12540	12540	12540	12540	0
444	20231221	132700	41351980	12540	12540	12540	12540	0
445	20231221	132600	41351980	12540	12540	12540	12540	6
446	20231221	132500	41276740	12540	12540	12540	12540	0
447	20231221	132400	41276740	12540	12540	12540	12540	0
448	20231221	132300	41276740	12540	12540	12540	12540	6
449	20231221	132200	41201500	12540	12540	12540	12540	0
450	20231221	132100	41201500	12540	12530	12540	12520	16
451	20231221	132000	41000890	12540	12540	12540	12540	0
452	20231221	131900	41000890	12540	12540	12540	12540	0
453	20231221	131800	41000890	12540	12540	12540	12540	6
454	20231221	131700	40925650	12540	12540	12540	12540	0
455	20231221	131600	40925650	12540	12540	12540	12540	0
456	20231221	131500	40925650	12540	12540	12540	12540	6
457	20231221	131400	40850410	12540	12540	12540	12540	0
458	20231221	131300	40850410	12540	12540	12540	12540	0
459	20231221	131200	40850410	12540	12540	12540	12540	6
460	20231221	131100	40775170	12540	12540	12540	12540	0
461	20231221	131000	40775170	12540	12540	12540	12540	0
462	20231221	130900	40775170	12540	12540	12540	12540	9
463	20231221	130800	40662310	12540	12540	12540	12540	0
464	20231221	130700	40662310	12540	12540	12540	12540	0
465	20231221	130600	40662310	12540	12530	12540	12530	5
466	20231221	130500	40599650	12530	12530	12530	12530	0
467	20231221	130400	40599650	12530	12530	12530	12530	0
468	20231221	130300	40599650	12530	12530	12530	12530	6
469	20231221	130200	40524470	12540	12540	12540	12540	0
470	20231221	130100	40524470	12540	12540	12540	12540	0
471	20231221	130000	40524470	12540	12540	12540	12540	12
472	20231221	125900	40373990	12540	12540	12540	12540	0
473	20231221	125800	40373990	12540	12540	12540	12540	0
474	20231221	125700	40373990	12540	12540	12540	12540	6
475	20231221	125600	40298750	12440	12440	12440	12440	0
476	20231221	125500	40298750	12440	12440	12440	12440	36
477	20231221	125400	39850910	12540	12440	12540	12440	7
478	20231221	125300	39763230	12530	12530	12530	12530	5
479	20231221	125200	39700580	12530	12530	12530	12530	1
480	20231221	125100	39688050	12440	12450	12450	12440	9
481	20231221	125000	39576070	12440	12440	12440	12440	0
482	20231221	124900	39576070	12440	12440	12440	12440	0
483	20231221	124800	39576070	12440	12440	12440	12440	0
484	20231221	124700	39576070	12440	12480	12480	12440	58
485	20231221	124600	38854430	12540	12540	12540	12540	6
486	20231221	124500	38779190	12540	12540	12540	12540	0
487	20231221	124400	38779190	12540	12540	12540	12540	10
488	20231221	124300	38653790	12540	12540	12540	12540	6
489	20231221	124200	38578550	12540	12540	12540	12540	0
490	20231221	124100	38578550	12540	12540	12540	12540	0
491	20231221	124000	38578550	12540	12540	12540	12540	7
492	20231221	123900	38490770	12540	12540	12540	12540	0
493	20231221	123800	38490770	12540	12540	12540	12540	0
494	20231221	123700	38490770	12540	12540	12540	12540	11
495	20231221	123600	38352830	12540	12540	12540	12540	0
496	20231221	123500	38352830	12540	12540	12540	12540	0
497	20231221	123400	38352830	12540	12530	12540	12530	7
498	20231221	123300	38265060	12540	12540	12540	12540	0
499	20231221	123200	38265060	12540	12540	12540	12540	0
500	20231221	123100	38265060	12540	12540	12540	12540	6
501	20231221	123000	38189820	12440	12440	12440	12440	0
502	20231221	122900	38189820	12440	12440	12440	12440	0
503	20231221	122800	38189820	12440	12440	12440	12440	0
504	20231221	122700	38189820	12440	12440	12440	12440	0
505	20231221	122600	38189820	12440	12540	12540	12430	157
506	20231221	122500	36233740	12540	12540	12540	12540	0
507	20231221	122400	36233740	12540	12540	12540	12540	0
508	20231221	122300	36233740	12540	12540	12540	12540	6
509	20231221	122200	36158500	12540	12540	12540	12540	0
510	20231221	122100	36158500	12540	12540	12540	12540	0
511	20231221	122000	36158500	12540	12540	12540	12540	11
512	20231221	121900	36020560	12540	12540	12540	12540	0
513	20231221	121800	36020560	12540	12540	12540	12540	1
514	20231221	121700	36008020	12530	12530	12530	12530	1
515	20231221	121600	35995490	12530	12530	12530	12530	0
516	20231221	121500	35995490	12530	12530	12530	12530	6
517	20231221	121400	35920310	12530	12530	12530	12530	0
518	20231221	121300	35920310	12530	12530	12530	12530	0
519	20231221	121200	35920310	12530	12530	12530	12530	6
520	20231221	121100	35845130	12540	12540	12540	12540	9
521	20231221	121000	35732270	12530	12530	12530	12530	0
522	20231221	120900	35732270	12530	12530	12530	12530	0
523	20231221	120800	35732270	12530	12530	12530	12530	0
524	20231221	120700	35732270	12530	12530	12530	12530	0
525	20231221	120600	35732270	12530	12530	12530	12530	1
526	20231221	120500	35719740	12540	12530	12540	12530	7
527	20231221	120400	35632010	12530	12530	12530	12530	0
528	20231221	120300	35632010	12530	12530	12530	12530	0
529	20231221	120200	35632010	12530	12530	12530	12530	6
530	20231221	120100	35556830	12530	12530	12530	12530	0
531	20231221	120000	35556830	12530	12530	12530	12530	0
532	20231221	115900	35556830	12530	12530	12530	12530	6
533	20231221	115800	35481650	12530	12530	12530	12530	0
534	20231221	115700	35481650	12530	12530	12530	12530	7
535	20231221	115600	35393940	12530	12530	12530	12530	0
536	20231221	115500	35393940	12530	12530	12530	12530	0
537	20231221	115400	35393940	12530	12530	12530	12530	6
538	20231221	115300	35318760	12530	12530	12530	12530	0
539	20231221	115200	35318760	12530	12530	12530	12530	0
540	20231221	115100	35318760	12530	12520	12530	12520	6
541	20231221	115000	35243590	12540	12540	12540	12540	0
542	20231221	114900	35243590	12540	12540	12540	12540	0
543	20231221	114800	35243590	12540	12540	12540	12540	12
544	20231221	114700	35093110	12540	12540	12540	12540	0
545	20231221	114600	35093110	12540	12540	12540	12540	0
546	20231221	114500	35093110	12540	12540	12540	12540	2
547	20231221	114400	35068030	12530	12530	12530	12530	3
548	20231221	114300	35030440	12530	12530	12530	12530	0
549	20231221	114200	35030440	12530	12540	12540	12530	7
550	20231221	114100	34942670	12530	12530	12530	12530	0
551	20231221	114000	34942670	12530	12530	12530	12530	0
552	20231221	113900	34942670	12530	12530	12530	12530	0
553	20231221	113800	34942670	12530	12530	12530	12530	0
554	20231221	113700	34942670	12530	12530	12530	12530	0
555	20231221	113600	34942670	12530	12540	12540	12530	8
556	20231221	113500	34842360	12540	12540	12540	12540	0
557	20231221	113400	34842360	12540	12540	12540	12540	0
558	20231221	113300	34842360	12540	12540	12540	12540	6
559	20231221	113200	34767120	12540	12540	12540	12540	0
560	20231221	113100	34767120	12540	12540	12540	12540	0
561	20231221	113000	34767120	12540	12540	12540	12540	6
562	20231221	112900	34691880	12540	12540	12540	12540	0
563	20231221	112800	34691880	12540	12540	12540	12540	6
564	20231221	112700	34616640	12540	12540	12540	12540	0
565	20231221	112600	34616640	12540	12540	12540	12540	0
566	20231221	112500	34616640	12540	12540	12540	12540	6
567	20231221	112400	34541400	12540	12540	12540	12540	0
568	20231221	112300	34541400	12540	12540	12540	12540	0
569	20231221	112200	34541400	12540	12540	12540	12540	12
570	20231221	112100	34390920	12540	12540	12540	12540	0
571	20231221	112000	34390920	12540	12540	12540	12540	0
572	20231221	111900	34390920	12540	12540	12540	12540	5
573	20231221	111800	34328220	12530	12530	12530	12530	0
574	20231221	111700	34328220	12530	12530	12530	12530	0
575	20231221	111600	34328220	12530	12540	12540	12530	7
576	20231221	111500	34240450	12530	12530	12530	12530	0
577	20231221	111400	34240450	12530	12530	12530	12530	0
578	20231221	111300	34240450	12530	12530	12530	12530	0
579	20231221	111200	34240450	12530	12530	12530	12530	0
580	20231221	111100	34240450	12530	12530	12530	12530	0
581	20231221	111000	34240450	12530	12540	12540	12530	7
582	20231221	110900	34152680	12540	12540	12540	12540	0
583	20231221	110800	34152680	12540	12540	12540	12540	0
584	20231221	110700	34152680	12540	12540	12540	12540	10
585	20231221	110600	34027280	12540	12540	12540	12540	124
586	20231221	110500	32472320	12540	12530	12540	12530	404
587	20231221	110400	27406300	12520	12530	12530	12520	12
588	20231221	110300	27256010	12530	12530	12530	12530	0
589	20231221	110200	27256010	12530	12530	12530	12530	1
590	20231221	110100	27243480	12530	12530	12530	12530	2
591	20231221	110000	27218420	12430	12430	12430	12430	0
592	20231221	105900	27218420	12430	12430	12430	12430	0
593	20231221	105800	27218420	12430	12430	12430	12430	0
594	20231221	105700	27218420	12430	12430	12430	12430	0
595	20231221	105600	27218420	12430	12550	12550	12430	8
596	20231221	105500	27118250	12550	12550	12550	12550	0
597	20231221	105400	27118250	12550	12550	12550	12550	0
598	20231221	105300	27118250	12550	12550	12550	12550	12
599	20231221	105200	26967650	12550	12550	12550	12550	0
600	20231221	105100	26967650	12550	12550	12550	12550	0
601	20231221	105000	26967650	12550	12540	12550	12540	8
602	20231221	104900	26867260	12550	12550	12550	12550	0
603	20231221	104800	26867260	12550	12550	12550	12550	0
604	20231221	104700	26867260	12550	12550	12550	12550	6
605	20231221	104600	26791960	12360	12360	12360	12360	0
606	20231221	104500	26791960	12360	12360	12360	12360	0
607	20231221	104400	26791960	12360	12360	12360	12360	0
608	20231221	104300	26791960	12360	12360	12360	12360	0
609	20231221	104200	26791960	12360	12640	12640	12360	184
610	20231221	104100	24508480	12640	12640	12640	12640	4
611	20231221	104000	24457920	12640	12640	12640	12640	0
612	20231221	103900	24457920	12640	12640	12640	12640	4
613	20231221	103800	24407360	12640	12640	12640	12640	6
614	20231221	103700	24331520	12640	12640	12640	12640	0
615	20231221	103600	24331520	12640	12640	12640	12640	28
616	20231221	103500	23977600	12640	12650	12650	12640	7
617	20231221	103400	23889060	12640	12640	12640	12640	1
618	20231221	103300	23876420	12640	12640	12640	12640	1
619	20231221	103200	23863780	12640	12640	12640	12640	1
620	20231221	103100	23851140	12640	12630	12640	12630	49
621	20231221	103000	23231790	12640	12640	12640	12640	12
622	20231221	102900	23080110	12640	12640	12640	12640	0
623	20231221	102800	23080110	12640	12640	12640	12640	0
624	20231221	102700	23080110	12640	12630	12640	12630	7
625	20231221	102600	22991640	12640	12640	12640	12640	0
626	20231221	102500	22991640	12640	12640	12640	12640	0
627	20231221	102400	22991640	12640	12620	12640	12620	6
628	20231221	102300	22915820	12620	12620	12620	12620	0
629	20231221	102200	22915820	12620	12620	12620	12620	0
630	20231221	102100	22915820	12620	12620	12620	12620	1
631	20231221	102000	22903200	12660	12660	12660	12660	0
632	20231221	101900	22903200	12660	12660	12660	12660	0
633	20231221	101800	22903200	12660	12660	12660	12660	12
634	20231221	101700	22751280	12660	12660	12660	12660	0
635	20231221	101600	22751280	12660	12660	12660	12660	0
636	20231221	101500	22751280	12660	12660	12660	12660	6
637	20231221	101400	22675320	12610	12610	12610	12610	0
638	20231221	101300	22675320	12610	12610	12610	12610	0
639	20231221	101200	22675320	12610	12610	12610	12610	0
640	20231221	101100	22675320	12610	12610	12610	12610	0
641	20231221	101000	22675320	12610	12610	12610	12610	0
642	20231221	100900	22675320	12610	12600	12610	12600	6
643	20231221	100800	22599670	12610	12610	12610	12610	6
644	20231221	100700	22524010	12610	12610	12610	12610	0
645	20231221	100600	22524010	12610	12610	12610	12610	0
646	20231221	100500	22524010	12610	12610	12610	12610	1
647	20231221	100400	22511400	12600	12610	12610	12600	32
648	20231221	100300	22108190	12600	12600	12600	12600	1223
649	20231221	100200	6698390	12590	12590	12590	12590	51
650	20231221	100100	6056300	12590	12600	12600	12590	7
651	20231221	100000	5968110	12600	12600	12600	12600	0
652	20231221	095900	5968110	12600	12600	12600	12600	0
653	20231221	095800	5968110	12600	12600	12600	12600	6
654	20231221	095700	5892510	12600	12600	12600	12600	0
655	20231221	095600	5892510	12600	12600	12600	12600	0
656	20231221	095500	5892510	12600	12600	12600	12600	8
657	20231221	095400	5791710	12600	12600	12600	12600	0
658	20231221	095300	5791710	12600	12600	12600	12600	0
659	20231221	095200	5791710	12600	12600	12600	12600	14
660	20231221	095100	5615310	12600	12600	12600	12600	0
661	20231221	095000	5615310	12600	12600	12600	12600	0
662	20231221	094900	5615310	12600	12600	12600	12600	6
663	20231221	094800	5539710	12590	12590	12590	12590	0
664	20231221	094700	5539710	12590	12590	12590	12590	0
665	20231221	094600	5539710	12590	12590	12590	12590	0
666	20231221	094500	5539710	12590	12590	12590	12590	8
667	20231221	094400	5438990	12600	12600	12600	12600	3
668	20231221	094300	5401190	12590	12590	12590	12590	4
669	20231221	094200	5350830	12590	12590	12590	12590	0
670	20231221	094100	5350830	12590	12590	12590	12590	0
671	20231221	094000	5350830	12590	12590	12590	12590	6
672	20231221	093900	5275290	12520	12520	12520	12520	0
673	20231221	093800	5275290	12520	12520	12520	12520	0
674	20231221	093700	5275290	12520	12520	12520	12520	0
675	20231221	093600	5275290	12520	12520	12520	12520	25
676	20231221	093500	4962290	12520	12600	12600	12520	32
677	20231221	093400	4560610	12600	12600	12600	12600	1
678	20231221	093300	4548010	12600	12600	12600	12600	0
679	20231221	093200	4548010	12600	12600	12600	12600	45
680	20231221	093100	3981010	12600	12600	12600	12600	0
681	20231221	093000	3981010	12600	12600	12600	12600	0
682	20231221	092900	3981010	12600	12600	12600	12600	10
683	20231221	092800	3855010	12600	12600	12600	12600	0
684	20231221	092700	3855010	12600	12600	12600	12600	8
685	20231221	092600	3754210	12590	12590	12590	12590	6
686	20231221	092500	3678670	12590	12590	12590	12590	0
687	20231221	092400	3678670	12590	12590	12590	12590	0
688	20231221	092300	3678670	12590	12590	12590	12590	12
689	20231221	092200	3527590	12590	12590	12590	12590	0
690	20231221	092100	3527590	12590	12590	12590	12590	1
691	20231221	092000	3515000	12600	12600	12600	12600	6
692	20231221	091900	3439400	12580	12580	12580	12580	127
693	20231221	091800	1841740	12580	12580	12580	12580	0
694	20231221	091700	1841740	12580	12580	12580	12580	1
695	20231221	091600	1829160	12570	12570	12570	12570	0
696	20231221	091500	1829160	12570	12570	12570	12570	0
697	20231221	091400	1829160	12570	12570	12570	12570	11
698	20231221	091300	1690890	12570	12570	12570	12570	0
699	20231221	091200	1690890	12570	12570	12570	12570	0
700	20231221	091100	1690890	12570	12570	12570	12570	5
701	20231221	091000	1628040	12510	12510	12510	12510	0
702	20231221	090900	1628040	12510	12510	12510	12510	5
703	20231221	090800	1565490	12510	12510	12510	12510	0
704	20231221	090700	1565490	12510	12520	12520	12510	100
705	20231221	090600	314450	12580	12580	12580	12580	6
706	20231221	090500	238970	12580	12580	12580	12580	0
707	20231221	090400	238970	12580	12580	12580	12580	0
708	20231221	090300	238970	12580	12580	12580	12580	7
709	20231221	090200	150910	12520	12520	12520	12520	0
710	20231221	090100	150910	12520	12520	12520	12520	1
711	20231221	090000	138390	12590	12580	12590	12580	11