KissMeData/216080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203700	640657510	15940	15940	15940	15940	921
3	20231219	203600	640657510	15940	15940	15940	15940	0
4	20231219	203500	640657510	15940	15940	15940	15940	0
5	20231219	203400	640657510	15940	15940	15940	15940	0
6	20231219	203300	640657510	15940	15940	15940	15940	0
7	20231219	203200	640657510	15940	15940	15940	15940	0
8	20231219	203100	640657510	15940	15940	15940	15940	0
9	20231219	203000	640657510	15940	15940	15940	15940	0
10	20231219	202900	640657510	15940	15940	15940	15940	0
11	20231219	202800	640657510	15940	15940	15940	15940	0
12	20231219	202700	640657510	15940	15940	15940	15940	0
13	20231219	202600	640657510	15940	15940	15940	15940	0
14	20231219	202500	640657510	15940	15940	15940	15940	0
15	20231219	202400	640657510	15940	15940	15940	15940	0
16	20231219	202300	640657510	15940	15940	15940	15940	0
17	20231219	202200	640657510	15940	15940	15940	15940	0
18	20231219	202100	640657510	15940	15940	15940	15940	0
19	20231219	202000	640657510	15940	15940	15940	15940	0
20	20231219	201900	640657510	15940	15940	15940	15940	0
21	20231219	201800	640657510	15940	15940	15940	15940	0
22	20231219	201700	640657510	15940	15940	15940	15940	0
23	20231219	201600	640657510	15940	15940	15940	15940	0
24	20231219	201500	640657510	15940	15940	15940	15940	0
25	20231219	201400	640657510	15940	15940	15940	15940	0
26	20231219	201300	640657510	15940	15940	15940	15940	0
27	20231219	201200	640657510	15940	15940	15940	15940	0
28	20231219	201100	640657510	15940	15940	15940	15940	0
29	20231219	201000	640657510	15940	15940	15940	15940	0
30	20231219	200900	640657510	15940	15940	15940	15940	0
31	20231219	200800	640657510	15940	15940	15940	15940	0
32	20231219	200700	640657510	15940	15940	15940	15940	921
33	20231219	200600	640657510	15940	15940	15940	15940	0
34	20231219	200500	640657510	15940	15940	15940	15940	0
35	20231219	200400	640657510	15940	15940	15940	15940	0
36	20231219	200300	640657510	15940	15940	15940	15940	0
37	20231219	200200	640657510	15940	15940	15940	15940	0
38	20231219	200100	640657510	15940	15940	15940	15940	0
39	20231219	200000	640657510	15940	15940	15940	15940	0
40	20231219	195900	640657510	15940	15940	15940	15940	0
41	20231219	195800	640657510	15940	15940	15940	15940	0
42	20231219	195700	640657510	15940	15940	15940	15940	0
43	20231219	195600	640657510	15940	15940	15940	15940	0
44	20231219	195500	640657510	15940	15940	15940	15940	0
45	20231219	195400	640657510	15940	15940	15940	15940	0
46	20231219	195300	640657510	15940	15940	15940	15940	0
47	20231219	195200	640657510	15940	15940	15940	15940	0
48	20231219	195100	640657510	15940	15940	15940	15940	0
49	20231219	195000	640657510	15940	15940	15940	15940	0
50	20231219	194900	640657510	15940	15940	15940	15940	0
51	20231219	194800	640657510	15940	15940	15940	15940	0
52	20231219	194700	640657510	15940	15940	15940	15940	0
53	20231219	194600	640657510	15940	15940	15940	15940	0
54	20231219	194500	640657510	15940	15940	15940	15940	0
55	20231219	194400	640657510	15940	15940	15940	15940	0
56	20231219	194300	640657510	15940	15940	15940	15940	0
57	20231219	194200	640657510	15940	15940	15940	15940	0
58	20231219	194100	640657510	15940	15940	15940	15940	0
59	20231219	194000	640657510	15940	15940	15940	15940	0
60	20231219	193900	640657510	15940	15940	15940	15940	0
61	20231219	193800	640657510	15940	15940	15940	15940	0
62	20231219	193700	640657510	15940	15940	15940	15940	921
63	20231219	193600	640657510	15940	15940	15940	15940	0
64	20231219	193500	640657510	15940	15940	15940	15940	0
65	20231219	193400	640657510	15940	15940	15940	15940	0
66	20231219	193300	640657510	15940	15940	15940	15940	0
67	20231219	193200	640657510	15940	15940	15940	15940	0
68	20231219	193100	640657510	15940	15940	15940	15940	0
69	20231219	193000	640657510	15940	15940	15940	15940	0
70	20231219	192900	640657510	15940	15940	15940	15940	0
71	20231219	192800	640657510	15940	15940	15940	15940	0
72	20231219	192700	640657510	15940	15940	15940	15940	0
73	20231219	192600	640657510	15940	15940	15940	15940	0
74	20231219	192500	640657510	15940	15940	15940	15940	0
75	20231219	192400	640657510	15940	15940	15940	15940	0
76	20231219	192300	640657510	15940	15940	15940	15940	0
77	20231219	192200	640657510	15940	15940	15940	15940	0
78	20231219	192100	640657510	15940	15940	15940	15940	0
79	20231219	192000	640657510	15940	15940	15940	15940	0
80	20231219	191900	640657510	15940	15940	15940	15940	0
81	20231219	191800	640657510	15940	15940	15940	15940	0
82	20231219	191700	640657510	15940	15940	15940	15940	0
83	20231219	191600	640657510	15940	15940	15940	15940	0
84	20231219	191500	640657510	15940	15940	15940	15940	0
85	20231219	191400	640657510	15940	15940	15940	15940	0
86	20231219	191300	640657510	15940	15940	15940	15940	0
87	20231219	191200	640657510	15940	15940	15940	15940	0
88	20231219	191100	640657510	15940	15940	15940	15940	0
89	20231219	191000	640657510	15940	15940	15940	15940	0
90	20231219	190900	640657510	15940	15940	15940	15940	0
91	20231219	190800	640657510	15940	15940	15940	15940	0
92	20231219	190700	640657510	15940	15940	15940	15940	921
93	20231219	190600	640657510	15940	15940	15940	15940	0
94	20231219	190500	640657510	15940	15940	15940	15940	0
95	20231219	190400	640657510	15940	15940	15940	15940	0
96	20231219	190300	640657510	15940	15940	15940	15940	0
97	20231219	190200	640657510	15940	15940	15940	15940	0
98	20231219	190100	640657510	15940	15940	15940	15940	0
99	20231219	190000	640657510	15940	15940	15940	15940	0
100	20231219	185900	640657510	15940	15940	15940	15940	0
101	20231219	185800	640657510	15940	15940	15940	15940	0
102	20231219	185700	640657510	15940	15940	15940	15940	0
103	20231219	185600	640657510	15940	15940	15940	15940	0
104	20231219	185500	640657510	15940	15940	15940	15940	0
105	20231219	185400	640657510	15940	15940	15940	15940	0
106	20231219	185300	640657510	15940	15940	15940	15940	0
107	20231219	185200	640657510	15940	15940	15940	15940	0
108	20231219	185100	640657510	15940	15940	15940	15940	0
109	20231219	185000	640657510	15940	15940	15940	15940	0
110	20231219	184900	640657510	15940	15940	15940	15940	0
111	20231219	184800	640657510	15940	15940	15940	15940	0
112	20231219	184700	640657510	15940	15940	15940	15940	0
113	20231219	184600	640657510	15940	15940	15940	15940	0
114	20231219	184500	640657510	15940	15940	15940	15940	0
115	20231219	184400	640657510	15940	15940	15940	15940	0
116	20231219	184300	640657510	15940	15940	15940	15940	0
117	20231219	184200	640657510	15940	15940	15940	15940	0
118	20231219	184100	640657510	15940	15940	15940	15940	0
119	20231219	184000	640657510	15940	15940	15940	15940	0
120	20231219	183900	640657510	15940	15940	15940	15940	0
121	20231219	183800	640657510	15940	15940	15940	15940	0
122	20231219	183700	640657510	15940	15940	15940	15940	921
123	20231219	183600	640657510	15940	15940	15940	15940	0
124	20231219	183500	640657510	15940	15940	15940	15940	0
125	20231219	183400	640657510	15940	15940	15940	15940	0
126	20231219	183300	640657510	15940	15940	15940	15940	0
127	20231219	183200	640657510	15940	15940	15940	15940	0
128	20231219	183100	640657510	15940	15940	15940	15940	0
129	20231219	183000	640657510	15940	15940	15940	15940	0
130	20231219	182900	640657510	15940	15940	15940	15940	0
131	20231219	182800	640657510	15940	15940	15940	15940	0
132	20231219	182700	640657510	15940	15940	15940	15940	0
133	20231219	182600	640657510	15940	15940	15940	15940	0
134	20231219	182500	640657510	15940	15940	15940	15940	0
135	20231219	182400	640657510	15940	15940	15940	15940	0
136	20231219	182300	640657510	15940	15940	15940	15940	0
137	20231219	182200	640657510	15940	15940	15940	15940	0
138	20231219	182100	640657510	15940	15940	15940	15940	0
139	20231219	182000	640657510	15940	15940	15940	15940	0
140	20231219	181900	640657510	15940	15940	15940	15940	0
141	20231219	181800	640657510	15940	15940	15940	15940	0
142	20231219	181700	640657510	15940	15940	15940	15940	0
143	20231219	181600	640657510	15940	15940	15940	15940	0
144	20231219	181500	640657510	15940	15940	15940	15940	0
145	20231219	181400	640657510	15940	15940	15940	15940	0
146	20231219	181300	640657510	15940	15940	15940	15940	0
147	20231219	181200	640657510	15940	15940	15940	15940	0
148	20231219	181100	640657510	15940	15940	15940	15940	0
149	20231219	181000	640657510	15940	15940	15940	15940	0
150	20231219	180900	640657510	15940	15940	15940	15940	0
151	20231219	180800	640657510	15940	15940	15940	15940	0
152	20231219	180700	640657510	15940	15940	15940	15940	921
153	20231219	180600	640657510	15940	15940	15940	15940	0
154	20231219	180500	640657510	15940	15940	15940	15940	0
155	20231219	180400	640657510	15940	15940	15940	15940	0
156	20231219	180300	640657510	15940	15940	15940	15940	0
157	20231219	180200	640657510	15940	15940	15940	15940	0
158	20231219	180100	640657510	15940	15940	15940	15940	0
159	20231219	180000	640657510	15940	15940	15940	15940	0
160	20231219	175900	640657510	15940	15940	15940	15940	0
161	20231219	175800	640657510	15940	15940	15940	15940	0
162	20231219	175700	640657510	15940	15940	15940	15940	0
163	20231219	175600	640657510	15940	15940	15940	15940	0
164	20231219	175500	640657510	15940	15940	15940	15940	0
165	20231219	175400	640657510	15940	15940	15940	15940	0
166	20231219	175300	640657510	15940	15940	15940	15940	0
167	20231219	175200	640657510	15940	15940	15940	15940	0
168	20231219	175100	640657510	15940	15940	15940	15940	0
169	20231219	175000	640657510	15940	15940	15940	15940	0
170	20231219	174900	640657510	15940	15940	15940	15940	0
171	20231219	174800	640657510	15940	15940	15940	15940	0
172	20231219	174700	640657510	15940	15940	15940	15940	0
173	20231219	174600	640657510	15940	15940	15940	15940	0
174	20231219	174500	640657510	15940	15940	15940	15940	0
175	20231219	174400	640657510	15940	15940	15940	15940	0
176	20231219	174300	640657510	15940	15940	15940	15940	0
177	20231219	174200	640657510	15940	15940	15940	15940	0
178	20231219	174100	640657510	15940	15940	15940	15940	0
179	20231219	174000	640657510	15940	15940	15940	15940	0
180	20231219	173900	640657510	15940	15940	15940	15940	0
181	20231219	173800	640657510	15940	15940	15940	15940	0
182	20231219	173700	640657510	15940	15940	15940	15940	921
183	20231219	173600	640657510	15940	15940	15940	15940	0
184	20231219	173500	640657510	15940	15940	15940	15940	0
185	20231219	173400	640657510	15940	15940	15940	15940	0
186	20231219	173300	640657510	15940	15940	15940	15940	0
187	20231219	173200	640657510	15940	15940	15940	15940	0
188	20231219	173100	640657510	15940	15940	15940	15940	0
189	20231219	173000	640657510	15940	15940	15940	15940	0
190	20231219	172900	640657510	15940	15940	15940	15940	0
191	20231219	172800	640657510	15940	15940	15940	15940	0
192	20231219	172700	640657510	15940	15940	15940	15940	0
193	20231219	172600	640657510	15940	15940	15940	15940	0
194	20231219	172500	640657510	15940	15940	15940	15940	0
195	20231219	172400	640657510	15940	15940	15940	15940	0
196	20231219	172300	640657510	15940	15940	15940	15940	0
197	20231219	172200	640657510	15940	15940	15940	15940	0
198	20231219	172100	640657510	15940	15940	15940	15940	0
199	20231219	172000	640657510	15940	15940	15940	15940	0
200	20231219	171900	640657510	15940	15940	15940	15940	0
201	20231219	171800	640657510	15940	15940	15940	15940	0
202	20231219	171700	640657510	15940	15940	15940	15940	0
203	20231219	171600	640657510	15940	15940	15940	15940	0
204	20231219	171500	640657510	15940	15940	15940	15940	0
205	20231219	171400	640657510	15940	15940	15940	15940	0
206	20231219	171300	640657510	15940	15940	15940	15940	0
207	20231219	171200	640657510	15940	15940	15940	15940	0
208	20231219	171100	640657510	15940	15940	15940	15940	0
209	20231219	171000	640657510	15940	15940	15940	15940	0
210	20231219	170900	640657510	15940	15940	15940	15940	0
211	20231219	170800	640657510	15940	15940	15940	15940	0
212	20231219	170700	640657510	15940	15940	15940	15940	921
213	20231219	170600	640657510	15940	15940	15940	15940	0
214	20231219	170500	640657510	15940	15940	15940	15940	0
215	20231219	170400	640657510	15940	15940	15940	15940	0
216	20231219	170300	640657510	15940	15940	15940	15940	0
217	20231219	170200	640657510	15940	15940	15940	15940	0
218	20231219	170100	640657510	15940	15940	15940	15940	0
219	20231219	170000	640657510	15940	15940	15940	15940	0
220	20231219	165900	640657510	15940	15940	15940	15940	0
221	20231219	165800	640657510	15940	15940	15940	15940	0
222	20231219	165700	640657510	15940	15940	15940	15940	0
223	20231219	165600	640657510	15940	15940	15940	15940	0
224	20231219	165500	640657510	15940	15940	15940	15940	0
225	20231219	165400	640657510	15940	15940	15940	15940	0
226	20231219	165300	640657510	15940	15940	15940	15940	0
227	20231219	165200	640657510	15940	15940	15940	15940	0
228	20231219	165100	640657510	15940	15940	15940	15940	0
229	20231219	165000	640657510	15940	15940	15940	15940	0
230	20231219	164900	640657510	15940	15940	15940	15940	0
231	20231219	164800	640657510	15940	15940	15940	15940	0
232	20231219	164700	640657510	15940	15940	15940	15940	0
233	20231219	164600	640657510	15940	15940	15940	15940	0
234	20231219	164500	640657510	15940	15940	15940	15940	0
235	20231219	164400	640657510	15940	15940	15940	15940	0
236	20231219	164300	640657510	15940	15940	15940	15940	0
237	20231219	164200	640657510	15940	15940	15940	15940	0
238	20231219	164100	640657510	15940	15940	15940	15940	0
239	20231219	164000	640657510	15940	15940	15940	15940	0
240	20231219	163900	640657510	15940	15940	15940	15940	0
241	20231219	163800	640657510	15940	15940	15940	15940	0
242	20231219	163700	640657510	15940	15940	15940	15940	921
243	20231219	163600	640657510	15940	15940	15940	15940	0
244	20231219	163500	640657510	15940	15940	15940	15940	0
245	20231219	163400	640657510	15940	15940	15940	15940	0
246	20231219	163300	640657510	15940	15940	15940	15940	0
247	20231219	163200	640657510	15940	15940	15940	15940	0
248	20231219	163100	640657510	15940	15940	15940	15940	0
249	20231219	163000	640657510	15940	15940	15940	15940	0
250	20231219	162900	640657510	15940	15940	15940	15940	0
251	20231219	162800	640657510	15940	15940	15940	15940	0
252	20231219	162700	640657510	15940	15940	15940	15940	0
253	20231219	162600	640657510	15940	15940	15940	15940	0
254	20231219	162500	640657510	15940	15940	15940	15940	0
255	20231219	162400	640657510	15940	15940	15940	15940	0
256	20231219	162300	640657510	15940	15940	15940	15940	0
257	20231219	162200	640657510	15940	15940	15940	15940	0
258	20231219	162100	640657510	15940	15940	15940	15940	0
259	20231219	162000	640657510	15940	15940	15940	15940	0
260	20231219	161900	640657510	15940	15940	15940	15940	0
261	20231219	161800	640657510	15940	15940	15940	15940	0
262	20231219	161700	640657510	15940	15940	15940	15940	0
263	20231219	161600	640657510	15940	15940	15940	15940	0
264	20231219	161500	640657510	15940	15940	15940	15940	0
265	20231219	161400	640657510	15940	15940	15940	15940	0
266	20231219	161300	640657510	15940	15940	15940	15940	0
267	20231219	161200	640657510	15940	15940	15940	15940	0
268	20231219	161100	640657510	15940	15940	15940	15940	0
269	20231219	161000	640657510	15940	15940	15940	15940	0
270	20231219	160900	640657510	15940	15940	15940	15940	0
271	20231219	160800	640657510	15940	15940	15940	15940	0
272	20231219	160700	640657510	15940	15940	15940	15940	921
273	20231219	160600	640657510	15940	15940	15940	15940	0
274	20231219	160500	640657510	15940	15940	15940	15940	0
275	20231219	160400	640657510	15940	15940	15940	15940	0
276	20231219	160300	640657510	15940	15940	15940	15940	0
277	20231219	160200	640657510	15940	15940	15940	15940	0
278	20231219	160100	640657510	15940	15940	15940	15940	0
279	20231219	160000	640657510	15940	15940	15940	15940	0
280	20231219	155900	640657510	15940	15940	15940	15940	0
281	20231219	155800	640657510	15940	15940	15940	15940	0
282	20231219	155700	640657510	15940	15940	15940	15940	0
283	20231219	155600	640657510	15940	15940	15940	15940	0
284	20231219	155500	640657510	15940	15940	15940	15940	0
285	20231219	155400	640657510	15940	15940	15940	15940	0
286	20231219	155300	640657510	15940	15940	15940	15940	0
287	20231219	155200	640657510	15940	15940	15940	15940	0
288	20231219	155100	640657510	15940	15940	15940	15940	0
289	20231219	155000	640657510	15940	15940	15940	15940	0
290	20231219	154900	640657510	15940	15940	15940	15940	0
291	20231219	154800	640657510	15940	15940	15940	15940	0
292	20231219	154700	640657510	15940	15940	15940	15940	0
293	20231219	154600	640657510	15940	15940	15940	15940	0
294	20231219	154500	640657510	15940	15940	15940	15940	0
295	20231219	154400	640657510	15940	15940	15940	15940	0
296	20231219	154300	640657510	15940	15940	15940	15940	0
297	20231219	154200	640657510	15940	15940	15940	15940	0
298	20231219	154100	640657510	15940	15940	15940	15940	0
299	20231219	154000	640657510	15940	15940	15940	15940	0
300	20231219	153900	640657510	15940	15940	15940	15940	0
301	20231219	153800	640657510	15940	15940	15940	15940	0
302	20231219	153700	640657510	15940	15940	15940	15940	921
303	20231219	153600	640657510	15940	15940	15940	15940	0
304	20231219	153500	640657510	15940	15940	15940	15940	0
305	20231219	153400	640657510	15940	15940	15940	15940	0
306	20231219	153300	640657510	15940	15940	15940	15940	0
307	20231219	153200	640657510	15940	15940	15940	15940	0
308	20231219	153100	640657510	15940	15940	15940	15940	0
309	20231219	153000	640657510	15940	15940	15940	15940	921
310	20231219	152900	625976770	15920	15920	15920	15920	0
311	20231219	152800	625976770	15920	15920	15920	15920	0
312	20231219	152700	625976770	15920	15920	15920	15920	0
313	20231219	152600	625976770	15920	15920	15920	15920	0
314	20231219	152500	625976770	15920	15920	15920	15920	0
315	20231219	152400	625976770	15920	15920	15920	15920	0
316	20231219	152300	625976770	15920	15920	15920	15920	0
317	20231219	152200	625976770	15920	15920	15920	15920	0
318	20231219	152100	625976770	15920	15920	15920	15920	0
319	20231219	152000	625976770	15920	15920	15920	15920	0
320	20231219	151900	625976770	15920	15930	15930	15920	107
321	20231219	151800	624272280	15930	15910	15930	15910	201
322	20231219	151700	621072350	15920	15870	15920	15870	18
323	20231219	151600	620786390	15880	15890	15930	15870	2149
324	20231219	151500	586609730	15890	15870	15890	15870	1683
325	20231219	151400	559878670	15870	15860	15870	15860	100
326	20231219	151300	558292660	15860	15860	15860	15860	16
327	20231219	151200	558038900	15860	15860	15860	15860	102
328	20231219	151100	556421180	15850	15850	15860	15850	273
329	20231219	151000	552094110	15850	15850	15850	15850	100
330	20231219	150900	550509110	15840	15840	15840	15840	531
331	20231219	150800	542098070	15840	15840	15840	15840	25
332	20231219	150700	541702070	15840	15840	15840	15840	165
333	20231219	150600	539088470	15840	15840	15840	15840	200
334	20231219	150500	535920470	15840	15840	15840	15840	0
335	20231219	150400	535920470	15840	15840	15840	15840	0
336	20231219	150300	535920470	15840	15840	15840	15840	13
337	20231219	150200	535714550	15840	15840	15840	15840	0
338	20231219	150100	535714550	15840	15840	15840	15840	0
339	20231219	150000	535714550	15840	15840	15840	15840	20
340	20231219	145900	535397750	15820	15820	15820	15820	0
341	20231219	145800	535397750	15820	15820	15820	15820	144
342	20231219	145700	533119670	15820	15820	15820	15820	0
343	20231219	145600	533119670	15820	15820	15820	15820	200
344	20231219	145500	529955670	15820	15820	15820	15820	2
345	20231219	145400	529924030	15820	15820	15820	15820	140
346	20231219	145300	527709230	15820	15820	15820	15820	1
347	20231219	145200	527693410	15840	15840	15840	15840	1
348	20231219	145100	527677570	15820	15820	15820	15820	0
349	20231219	145000	527677570	15820	15830	15830	15820	111
350	20231219	144900	525921470	15830	15830	15830	15830	0
351	20231219	144800	525921470	15830	15830	15830	15830	10
352	20231219	144700	525763170	15820	15820	15820	15820	99
353	20231219	144600	524196990	15830	15830	15830	15830	52
354	20231219	144500	523373830	15840	15840	15840	15840	22
355	20231219	144400	523025350	15840	15840	15840	15840	1
356	20231219	144300	523009510	15840	15840	15840	15840	0
357	20231219	144200	523009510	15840	15840	15840	15840	63
358	20231219	144100	522011590	15850	15830	15850	15830	101
359	20231219	144000	520412740	15830	15830	15830	15830	30
360	20231219	143900	519937840	15830	15830	15830	15830	40
361	20231219	143800	519304640	15850	15850	15850	15850	40
362	20231219	143700	518670640	15860	15860	15860	15860	0
363	20231219	143600	518670640	15860	15860	15860	15860	30
364	20231219	143500	518194840	15870	15870	15870	15870	0
365	20231219	143400	518194840	15870	15870	15870	15870	43
366	20231219	143300	517512430	15860	15860	15860	15860	0
367	20231219	143200	517512430	15860	15860	15860	15860	0
368	20231219	143100	517512430	15860	15860	15860	15860	0
369	20231219	143000	517512430	15860	15850	15860	15850	196
370	20231219	142900	514404000	15860	15860	15860	15860	374
371	20231219	142800	508472360	15860	15850	15860	15850	376
372	20231219	142700	502509250	15850	15850	15850	15850	0
373	20231219	142600	502509250	15850	15850	15850	15850	0
374	20231219	142500	502509250	15850	15850	15850	15850	30
375	20231219	142400	502033750	15850	15850	15850	15850	20
376	20231219	142300	501716750	15830	15830	15830	15830	5
377	20231219	142200	501637600	15830	15830	15830	15830	5
378	20231219	142100	501558450	15830	15830	15830	15830	125
379	20231219	142000	499579700	15830	15830	15830	15830	13
380	20231219	141900	499373910	15830	15830	15830	15830	0
381	20231219	141800	499373910	15830	15810	15830	15810	179
382	20231219	141700	496542920	15810	15810	15810	15810	470
383	20231219	141600	489112220	15830	15830	15830	15830	9
384	20231219	141500	488969750	15830	15830	15830	15830	97
385	20231219	141400	487434240	15820	15810	15820	15810	132
386	20231219	141300	485346680	15780	15790	15790	15780	50
387	20231219	141200	484557400	15810	15810	15810	15810	0
388	20231219	141100	484557400	15810	15820	15820	15810	15
389	20231219	141000	484320180	15820	15820	15820	15820	31
390	20231219	140900	483829760	15830	15830	15830	15830	0
391	20231219	140800	483829760	15830	15830	15830	15830	0
392	20231219	140700	483829760	15830	15830	15830	15830	1
393	20231219	140600	483813930	15830	15880	15880	15830	1206
394	20231219	140500	464686240	15880	15880	15880	15880	0
395	20231219	140400	464686240	15880	15880	15880	15880	22
396	20231219	140300	464336880	15860	15860	15860	15860	100
397	20231219	140200	462750880	15860	15850	15860	15850	160
398	20231219	140100	460213380	15860	15860	15860	15860	0
399	20231219	140000	460213380	15860	15860	15860	15860	231
400	20231219	135900	456549720	15860	15860	15860	15860	300
401	20231219	135800	451791720	15860	15860	15860	15860	0
402	20231219	135700	451791720	15860	15860	15860	15860	0
403	20231219	135600	451791720	15860	15860	15860	15860	0
404	20231219	135500	451791720	15860	15860	15860	15860	20
405	20231219	135400	451474520	15850	15840	15850	15840	118
406	20231219	135300	449604310	15840	15840	15840	15840	10
407	20231219	135200	449445910	15840	15830	15840	15830	90
408	20231219	135100	448021130	15830	15830	15830	15830	0
409	20231219	135000	448021130	15830	15830	15830	15830	0
410	20231219	134900	448021130	15830	15830	15830	15830	0
411	20231219	134800	448021130	15830	15830	15830	15830	1
412	20231219	134700	448005300	15790	15790	15790	15790	0
413	20231219	134600	448005300	15790	15790	15790	15790	40
414	20231219	134500	447373700	15790	15830	15830	15790	215
415	20231219	134400	443978250	15800	15800	15800	15800	0
416	20231219	134300	443978250	15800	15800	15800	15800	0
417	20231219	134200	443978250	15800	15800	15800	15800	11
418	20231219	134100	443804450	15800	15800	15800	15800	0
419	20231219	134000	443804450	15800	15780	15800	15780	438
420	20231219	133900	436887420	15760	15770	15770	15760	52
421	20231219	133800	436067630	15770	15770	15770	15770	0
422	20231219	133700	436067630	15770	15770	15770	15770	0
423	20231219	133600	436067630	15770	15770	15770	15770	0
424	20231219	133500	436067630	15770	15770	15770	15770	0
425	20231219	133400	436067630	15770	15770	15770	15770	114
426	20231219	133300	434269850	15790	15780	15790	15780	50
427	20231219	133200	433480770	15780	15790	15790	15780	31
428	20231219	133100	432991380	15790	15790	15790	15790	0
429	20231219	133000	432991380	15790	15790	15790	15790	0
430	20231219	132900	432991380	15790	15790	15790	15790	11
431	20231219	132800	432817690	15780	15780	15780	15780	0
432	20231219	132700	432817690	15780	15780	15780	15780	0
433	20231219	132600	432817690	15780	15780	15780	15780	8
434	20231219	132500	432691450	15800	15800	15800	15800	0
435	20231219	132400	432691450	15800	15800	15800	15800	0
436	20231219	132300	432691450	15800	15800	15800	15800	1
437	20231219	132200	432675650	15760	15760	15760	15760	0
438	20231219	132100	432675650	15760	15760	15760	15760	0
439	20231219	132000	432675650	15760	15800	15800	15760	100
440	20231219	131900	431096130	15800	15840	15840	15800	16
441	20231219	131800	430842970	15780	15780	15780	15780	0
442	20231219	131700	430842970	15780	15780	15780	15780	0
443	20231219	131600	430842970	15780	15780	15780	15780	0
444	20231219	131500	430842970	15780	15780	15780	15780	0
445	20231219	131400	430842970	15780	15780	15780	15780	0
446	20231219	131300	430842970	15780	15780	15780	15780	0
447	20231219	131200	430842970	15780	15780	15780	15780	0
448	20231219	131100	430842970	15780	15780	15780	15780	0
449	20231219	131000	430842970	15780	15840	15840	15780	50
450	20231219	130900	430052690	15890	15890	15890	15890	10
451	20231219	130800	429893790	15770	15900	15900	15770	70
452	20231219	130700	428785010	15900	15900	15900	15900	1
453	20231219	130600	428769110	15900	15820	15900	15820	102
454	20231219	130500	427147730	15820	15820	15820	15820	11
455	20231219	130400	426973710	15750	15750	15750	15750	0
456	20231219	130300	426973710	15750	15750	15750	15750	0
457	20231219	130200	426973710	15750	15900	15900	15750	434
458	20231219	130100	420107430	15900	15890	15900	15890	76
459	20231219	130000	418899760	15900	15830	15900	15830	442
460	20231219	125900	411875350	15830	15770	15830	15770	1787
461	20231219	125800	383624450	15750	15750	15770	15750	189
462	20231219	125700	380647140	15740	15740	15740	15740	19
463	20231219	125600	380348080	15740	15750	15750	15740	21
464	20231219	125500	380017440	15750	15750	15750	15750	0
465	20231219	125400	380017440	15750	15750	15750	15750	124
466	20231219	125300	378064440	15750	15750	15750	15750	0
467	20231219	125200	378064440	15750	15750	15750	15750	0
468	20231219	125100	378064440	15750	15750	15750	15750	30
469	20231219	125000	377591940	15750	15750	15750	15750	65
470	20231219	124900	376568190	15750	15750	15750	15750	0
471	20231219	124800	376568190	15750	15750	15750	15750	0
472	20231219	124700	376568190	15750	15750	15750	15750	0
473	20231219	124600	376568190	15750	15750	15750	15750	0
474	20231219	124500	376568190	15750	15750	15750	15750	0
475	20231219	124400	376568190	15750	15750	15750	15750	0
476	20231219	124300	376568190	15750	15750	15750	15750	0
477	20231219	124200	376568190	15750	15740	15750	15740	159
478	20231219	124100	374064110	15740	15730	15740	15730	151
479	20231219	124000	371687630	15740	15740	15740	15740	0
480	20231219	123900	371687630	15740	15740	15740	15740	0
481	20231219	123800	371687630	15740	15740	15740	15740	0
482	20231219	123700	371687630	15740	15740	15740	15740	0
483	20231219	123600	371687630	15740	15740	15740	15740	10
484	20231219	123500	371530230	15740	15740	15740	15740	10
485	20231219	123400	371372830	15640	15640	15640	15640	0
486	20231219	123300	371372830	15640	15730	15730	15640	325
487	20231219	123200	366286490	15730	15730	15730	15730	22
488	20231219	123100	365940430	15640	15640	15640	15640	0
489	20231219	123000	365940430	15640	15640	15640	15640	0
490	20231219	122900	365940430	15640	15640	15640	15640	0
491	20231219	122800	365940430	15640	15640	15640	15640	45
492	20231219	122700	365236630	15640	15640	15640	15640	0
493	20231219	122600	365236630	15640	15640	15640	15640	0
494	20231219	122500	365236630	15640	15650	15650	15640	63
495	20231219	122400	364251120	15690	15690	15690	15690	50
496	20231219	122300	363466620	15650	15690	15690	15650	1600
497	20231219	122200	338398540	15690	15690	15690	15690	0
498	20231219	122100	338398540	15690	15690	15690	15690	31
499	20231219	122000	337912150	15690	15690	15690	15690	0
500	20231219	121900	337912150	15690	15690	15690	15690	5
501	20231219	121800	337833700	15700	15700	15700	15700	4
502	20231219	121700	337770900	15690	15700	15700	15690	96
503	20231219	121600	336264200	15700	15700	15700	15700	11
504	20231219	121500	336091500	15700	15700	15700	15700	0
505	20231219	121400	336091500	15700	15750	15750	15700	73
506	20231219	121300	334944250	15750	15740	15750	15740	10
507	20231219	121200	334786820	15750	15750	15750	15750	0
508	20231219	121100	334786820	15750	15750	15750	15750	1
509	20231219	121000	334771070	15700	15700	15700	15700	0
510	20231219	120900	334771070	15700	15730	15730	15700	251
511	20231219	120800	330828870	15750	15750	15750	15750	30
512	20231219	120700	330356370	15750	15750	15750	15750	50
513	20231219	120600	329568870	15710	15710	15710	15710	0
514	20231219	120500	329568870	15710	15710	15710	15710	0
515	20231219	120400	329568870	15710	15710	15710	15710	30
516	20231219	120300	329097570	15710	15710	15710	15710	179
517	20231219	120200	326285480	15750	15750	15750	15750	6
518	20231219	120100	326190980	15710	15710	15710	15710	3
519	20231219	120000	326143850	15710	15710	15710	15710	250
520	20231219	115900	322216350	15770	15770	15770	15770	3
521	20231219	115800	322169040	15790	15790	15790	15790	0
522	20231219	115700	322169040	15790	15710	15790	15710	27
523	20231219	115600	321743190	15790	15790	15790	15790	5
524	20231219	115500	321664240	15800	15800	15800	15800	0
525	20231219	115400	321664240	15800	15790	15800	15790	88
526	20231219	115300	320274380	15790	15730	15790	15730	2267
527	20231219	115200	284607250	15730	15680	15730	15680	947
528	20231219	115100	269713440	15680	15680	15680	15680	0
529	20231219	115000	269713440	15680	15680	15680	15680	0
530	20231219	114900	269713440	15680	15680	15680	15680	0
531	20231219	114800	269713440	15680	15680	15680	15680	0
532	20231219	114700	269713440	15680	15680	15680	15680	0
533	20231219	114600	269713440	15680	15680	15680	15680	355
534	20231219	114500	264147040	15730	15680	15730	15680	1274
535	20231219	114400	244144390	15640	15640	15640	15640	3
536	20231219	114300	244097470	15680	15680	15680	15680	485
537	20231219	114200	236492670	15680	15680	15680	15680	1
538	20231219	114100	236476990	15680	15680	15680	15680	283
539	20231219	114000	232039550	15680	15680	15680	15680	0
540	20231219	113900	232039550	15680	15680	15680	15680	0
541	20231219	113800	232039550	15680	15680	15680	15680	0
542	20231219	113700	232039550	15680	15680	15680	15680	4
543	20231219	113600	231976830	15680	15680	15680	15680	0
544	20231219	113500	231976830	15680	15680	15680	15680	3
545	20231219	113400	231929790	15680	15680	15680	15680	468
546	20231219	113300	224591550	15640	15640	15640	15640	0
547	20231219	113200	224591550	15640	15640	15640	15640	6
548	20231219	113100	224497710	15690	15630	15690	15630	129
549	20231219	113000	222478310	15630	15630	15630	15630	4
550	20231219	112900	222415790	15620	15620	15620	15620	374
551	20231219	112800	216573910	15610	15610	15610	15610	100
552	20231219	112700	215012910	15620	15620	15620	15620	1
553	20231219	112600	214997290	15620	15620	15620	15620	20
554	20231219	112500	214684890	15620	15620	15620	15620	0
555	20231219	112400	214684890	15620	15540	15620	15540	14
556	20231219	112300	214466530	15620	15620	15620	15620	0
557	20231219	112200	214466530	15620	15620	15620	15620	0
558	20231219	112100	214466530	15620	15620	15620	15530	298
559	20231219	112000	209833370	15600	15590	15600	15590	322
560	20231219	111900	204810950	15590	15590	15590	15590	22
561	20231219	111800	204467970	15530	15530	15530	15530	0
562	20231219	111700	204467970	15530	15530	15530	15530	0
563	20231219	111600	204467970	15530	15530	15530	15530	5
564	20231219	111500	204390320	15630	15630	15630	15630	20
565	20231219	111400	204077720	15640	15550	15650	15530	3701
566	20231219	111300	146381180	15520	15520	15520	15520	0
567	20231219	111200	146381180	15520	15520	15520	15520	0
568	20231219	111100	146381180	15520	15520	15520	15520	0
569	20231219	111000	146381180	15520	15450	15520	15450	43
570	20231219	110900	145715920	15440	15440	15440	15440	0
571	20231219	110800	145715920	15440	15440	15440	15440	0
572	20231219	110700	145715920	15440	15440	15440	15440	0
573	20231219	110600	145715920	15440	15440	15440	15440	80
574	20231219	110500	144480720	15560	15560	15560	15560	19
575	20231219	110400	144185080	15440	15440	15440	15440	0
576	20231219	110300	144185080	15440	15460	15460	15440	250
577	20231219	110200	140323280	15440	15440	15440	15440	0
578	20231219	110100	140323280	15440	15500	15500	15440	140
579	20231219	110000	138153340	15570	15570	15570	15570	23
580	20231219	105900	137795230	15570	15570	15570	15570	10
581	20231219	105800	137639530	15570	15570	15570	15570	0
582	20231219	105700	137639530	15570	15570	15570	15570	0
583	20231219	105600	137639530	15570	15570	15570	15570	0
584	20231219	105500	137639530	15570	15570	15570	15570	1
585	20231219	105400	137623960	15500	15500	15500	15500	0
586	20231219	105300	137623960	15500	15500	15500	15500	49
587	20231219	105200	136864460	15540	15540	15540	15540	0
588	20231219	105100	136864460	15540	15540	15540	15540	9
589	20231219	105000	136724600	15540	15540	15540	15540	30
590	20231219	104900	136258400	15540	15540	15540	15540	0
591	20231219	104800	136258400	15540	15540	15540	15540	0
592	20231219	104700	136258400	15540	15540	15540	15540	0
593	20231219	104600	136258400	15540	15540	15540	15540	0
594	20231219	104500	136258400	15540	15540	15540	15540	0
595	20231219	104400	136258400	15540	15530	15540	15530	45
596	20231219	104300	135559350	15530	15530	15530	15530	0
597	20231219	104200	135559350	15530	15530	15530	15530	0
598	20231219	104100	135559350	15530	15530	15530	15530	0
599	20231219	104000	135559350	15530	15530	15530	15530	86
600	20231219	103900	134223770	15540	15540	15540	15540	19
601	20231219	103800	133928510	15530	15530	15530	15530	0
602	20231219	103700	133928510	15530	15530	15530	15530	26
603	20231219	103600	133524730	15530	15530	15530	15530	20
604	20231219	103500	133214130	15530	15530	15530	15530	0
605	20231219	103400	133214130	15530	15520	15530	15520	20
606	20231219	103300	132903570	15540	15540	15540	15540	0
607	20231219	103200	132903570	15540	15540	15540	15540	0
608	20231219	103100	132903570	15540	15540	15540	15540	0
609	20231219	103000	132903570	15540	15540	15540	15540	0
610	20231219	102900	132903570	15540	15540	15540	15540	0
611	20231219	102800	132903570	15540	15540	15540	15540	10
612	20231219	102700	132748170	15490	15490	15490	15490	158
613	20231219	102600	130300750	15490	15490	15490	15490	1
614	20231219	102500	130285260	15490	15490	15490	15490	0
615	20231219	102400	130285260	15490	15490	15490	15490	0
616	20231219	102300	130285260	15490	15490	15490	15490	0
617	20231219	102200	130285260	15490	15490	15490	15490	19
618	20231219	102100	129990950	15490	15490	15490	15490	293
619	20231219	102000	125452380	15540	15540	15540	15540	0
620	20231219	101900	125452380	15540	15540	15540	15540	7
621	20231219	101800	125343600	15500	15500	15500	15500	0
622	20231219	101700	125343600	15500	15530	15530	15500	177
623	20231219	101600	122599050	15540	15540	15540	15540	0
624	20231219	101500	122599050	15540	15540	15540	15540	0
625	20231219	101400	122599050	15540	15540	15540	15540	64
626	20231219	101300	121604490	15580	15580	15580	15580	0
627	20231219	101200	121604490	15580	15580	15580	15580	0
628	20231219	101100	121604490	15580	15580	15580	15580	0
629	20231219	101000	121604490	15580	15580	15580	15580	1
630	20231219	100900	121588910	15580	15580	15580	15580	1
631	20231219	100800	121573330	15590	15590	15590	15590	0
632	20231219	100700	121573330	15590	15600	15600	15590	117
633	20231219	100600	119749100	15590	15600	15600	15590	25
634	20231219	100500	119359120	15590	15590	15590	15590	0
635	20231219	100400	119359120	15590	15590	15590	15590	0
636	20231219	100300	119359120	15590	15590	15590	15590	0
637	20231219	100200	119359120	15590	15650	15650	15590	44
638	20231219	100100	118671840	15620	15620	15620	15620	2
639	20231219	100000	118640600	15590	15590	15590	15590	2
640	20231219	095900	118609420	15590	15550	15590	15550	645
641	20231219	095800	108564380	15550	15550	15550	15550	0
642	20231219	095700	108564380	15550	15530	15550	15530	198
643	20231219	095600	105487220	15530	15530	15530	15530	0
644	20231219	095500	105487220	15530	15530	15530	15530	0
645	20231219	095400	105487220	15530	15530	15530	15530	0
646	20231219	095300	105487220	15530	15530	15530	15530	10
647	20231219	095200	105331920	15530	15500	15530	15500	1007
648	20231219	095100	89722220	15490	15460	15490	15460	314
649	20231219	095000	84859860	15500	15500	15500	15500	0
650	20231219	094900	84859860	15500	15500	15500	15500	0
651	20231219	094800	84859860	15500	15500	15500	15500	0
652	20231219	094700	84859860	15500	15500	15500	15500	0
653	20231219	094600	84859860	15500	15470	15500	15470	492
654	20231219	094500	77246730	15460	15460	15460	15460	0
655	20231219	094400	77246730	15460	15450	15460	15450	639
656	20231219	094300	67372160	15450	15450	15450	15450	0
657	20231219	094200	67372160	15450	15450	15450	15450	0
658	20231219	094100	67372160	15450	15450	15450	15450	0
659	20231219	094000	67372160	15450	15450	15450	15450	24
660	20231219	093900	67001360	15420	15420	15420	15420	0
661	20231219	093800	67001360	15420	15420	15420	15420	0
662	20231219	093700	67001360	15420	15420	15420	15420	131
663	20231219	093600	64981340	15420	15420	15420	15420	0
664	20231219	093500	64981340	15420	15420	15420	15420	0
665	20231219	093400	64981340	15420	15420	15420	15420	0
666	20231219	093300	64981340	15420	15420	15420	15420	0
667	20231219	093200	64981340	15420	15420	15420	15420	42
668	20231219	093100	64333700	15470	15420	15470	15420	694
669	20231219	093000	53602470	15420	15420	15420	15420	20
670	20231219	092900	53294070	15420	15420	15420	15420	200
671	20231219	092800	50210070	15420	15420	15480	15420	687
672	20231219	092700	39613770	15420	15420	15420	15420	56
673	20231219	092600	38750250	15390	15390	15390	15390	262
674	20231219	092500	34718070	15420	15420	15420	15420	0
675	20231219	092400	34718070	15420	15480	15480	15420	2
676	20231219	092300	34687170	15410	15410	15410	15410	0
677	20231219	092200	34687170	15410	15380	15410	15370	363
678	20231219	092100	29100420	15360	15360	15360	15360	0
679	20231219	092000	29100420	15360	15360	15360	15360	125
680	20231219	091900	27180420	15360	15360	15360	15360	2
681	20231219	091800	27149700	15360	15360	15360	15360	12
682	20231219	091700	26965380	15300	15310	15310	15290	36
683	20231219	091600	26414630	15400	15400	15400	15400	0
684	20231219	091500	26414630	15400	15400	15400	15400	0
685	20231219	091400	26414630	15400	15340	15400	15340	46
686	20231219	091300	25707610	15400	15400	15400	15400	0
687	20231219	091200	25707610	15400	15400	15400	15400	0
688	20231219	091100	25707610	15400	15400	15400	15400	0
689	20231219	091000	25707610	15400	15410	15410	15290	369
690	20231219	090900	20029720	15580	15400	15580	15400	68
691	20231219	090800	18980580	15400	15400	15400	15400	0
692	20231219	090700	18980580	15400	15330	15400	15290	96
693	20231219	090600	17505020	15290	15300	15320	15290	56
694	20231219	090500	16648380	15290	15290	15320	15290	508
695	20231219	090400	8877610	15290	15290	15290	15290	0
696	20231219	090300	8877610	15290	15290	15290	15290	4
697	20231219	090200	8816450	15290	15290	15290	15290	0
698	20231219	090100	8816450	15290	15290	15290	15290	5
699	20231219	090000	8740000	15200	15200	15200	15200	575