KissMeData/029460/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191000	332508630	18860	18860	18860	18860	4532
3	20231215	190900	332508630	18860	18860	18860	18860	0
4	20231215	190800	332508630	18860	18860	18860	18860	0
5	20231215	190700	332508630	18860	18860	18860	18860	0
6	20231215	190600	332508630	18860	18860	18860	18860	0
7	20231215	190500	332508630	18860	18860	18860	18860	0
8	20231215	190400	332508630	18860	18860	18860	18860	0
9	20231215	190300	332508630	18860	18860	18860	18860	0
10	20231215	190200	332508630	18860	18860	18860	18860	0
11	20231215	190100	332508630	18860	18860	18860	18860	0
12	20231215	190000	332508630	18860	18860	18860	18860	0
13	20231215	185900	332508630	18860	18860	18860	18860	0
14	20231215	185800	332508630	18860	18860	18860	18860	0
15	20231215	185700	332508630	18860	18860	18860	18860	0
16	20231215	185600	332508630	18860	18860	18860	18860	0
17	20231215	185500	332508630	18860	18860	18860	18860	0
18	20231215	185400	332508630	18860	18860	18860	18860	0
19	20231215	185300	332508630	18860	18860	18860	18860	0
20	20231215	185200	332508630	18860	18860	18860	18860	0
21	20231215	185100	332508630	18860	18860	18860	18860	0
22	20231215	185000	332508630	18860	18860	18860	18860	0
23	20231215	184900	332508630	18860	18860	18860	18860	0
24	20231215	184800	332508630	18860	18860	18860	18860	0
25	20231215	184700	332508630	18860	18860	18860	18860	0
26	20231215	184600	332508630	18860	18860	18860	18860	0
27	20231215	184500	332508630	18860	18860	18860	18860	0
28	20231215	184400	332508630	18860	18860	18860	18860	0
29	20231215	184300	332508630	18860	18860	18860	18860	0
30	20231215	184200	332508630	18860	18860	18860	18860	0
31	20231215	184100	332508630	18860	18860	18860	18860	0
32	20231215	184000	332508630	18860	18860	18860	18860	4532
33	20231215	183900	332508630	18860	18860	18860	18860	0
34	20231215	183800	332508630	18860	18860	18860	18860	0
35	20231215	183700	332508630	18860	18860	18860	18860	0
36	20231215	183600	332508630	18860	18860	18860	18860	0
37	20231215	183500	332508630	18860	18860	18860	18860	0
38	20231215	183400	332508630	18860	18860	18860	18860	0
39	20231215	183300	332508630	18860	18860	18860	18860	0
40	20231215	183200	332508630	18860	18860	18860	18860	0
41	20231215	183100	332508630	18860	18860	18860	18860	0
42	20231215	183000	332508630	18860	18860	18860	18860	0
43	20231215	182900	332508630	18860	18860	18860	18860	0
44	20231215	182800	332508630	18860	18860	18860	18860	0
45	20231215	182700	332508630	18860	18860	18860	18860	0
46	20231215	182600	332508630	18860	18860	18860	18860	0
47	20231215	182500	332508630	18860	18860	18860	18860	0
48	20231215	182400	332508630	18860	18860	18860	18860	0
49	20231215	182300	332508630	18860	18860	18860	18860	0
50	20231215	182200	332508630	18860	18860	18860	18860	0
51	20231215	182100	332508630	18860	18860	18860	18860	0
52	20231215	182000	332508630	18860	18860	18860	18860	0
53	20231215	181900	332508630	18860	18860	18860	18860	0
54	20231215	181800	332508630	18860	18860	18860	18860	0
55	20231215	181700	332508630	18860	18860	18860	18860	0
56	20231215	181600	332508630	18860	18860	18860	18860	0
57	20231215	181500	332508630	18860	18860	18860	18860	0
58	20231215	181400	332508630	18860	18860	18860	18860	0
59	20231215	181300	332508630	18860	18860	18860	18860	0
60	20231215	181200	332508630	18860	18860	18860	18860	0
61	20231215	181100	332508630	18860	18860	18860	18860	0
62	20231215	181000	332508630	18860	18860	18860	18860	4532
63	20231215	180900	332508630	18860	18860	18860	18860	0
64	20231215	180800	332508630	18860	18860	18860	18860	0
65	20231215	180700	332508630	18860	18860	18860	18860	0
66	20231215	180600	332508630	18860	18860	18860	18860	0
67	20231215	180500	332508630	18860	18860	18860	18860	0
68	20231215	180400	332508630	18860	18860	18860	18860	0
69	20231215	180300	332508630	18860	18860	18860	18860	0
70	20231215	180200	332508630	18860	18860	18860	18860	0
71	20231215	180100	332508630	18860	18860	18860	18860	0
72	20231215	180000	332508630	18860	18860	18860	18860	0
73	20231215	175900	332508630	18860	18860	18860	18860	0
74	20231215	175800	332508630	18860	18860	18860	18860	0
75	20231215	175700	332508630	18860	18860	18860	18860	0
76	20231215	175600	332508630	18860	18860	18860	18860	0
77	20231215	175500	332508630	18860	18860	18860	18860	0
78	20231215	175400	332508630	18860	18860	18860	18860	0
79	20231215	175300	332508630	18860	18860	18860	18860	0
80	20231215	175200	332508630	18860	18860	18860	18860	0
81	20231215	175100	332508630	18860	18860	18860	18860	0
82	20231215	175000	332508630	18860	18860	18860	18860	0
83	20231215	174900	332508630	18860	18860	18860	18860	0
84	20231215	174800	332508630	18860	18860	18860	18860	0
85	20231215	174700	332508630	18860	18860	18860	18860	0
86	20231215	174600	332508630	18860	18860	18860	18860	0
87	20231215	174500	332508630	18860	18860	18860	18860	0
88	20231215	174400	332508630	18860	18860	18860	18860	0
89	20231215	174300	332508630	18860	18860	18860	18860	0
90	20231215	174200	332508630	18860	18860	18860	18860	0
91	20231215	174100	332508630	18860	18860	18860	18860	0
92	20231215	174000	332508630	18860	18860	18860	18860	4532
93	20231215	173900	332508630	18860	18860	18860	18860	0
94	20231215	173800	332508630	18860	18860	18860	18860	0
95	20231215	173700	332508630	18860	18860	18860	18860	0
96	20231215	173600	332508630	18860	18860	18860	18860	0
97	20231215	173500	332508630	18860	18860	18860	18860	0
98	20231215	173400	332508630	18860	18860	18860	18860	0
99	20231215	173300	332508630	18860	18860	18860	18860	0
100	20231215	173200	332508630	18860	18860	18860	18860	0
101	20231215	173100	332508630	18860	18860	18860	18860	0
102	20231215	173000	332508630	18860	18860	18860	18860	0
103	20231215	172900	332508630	18860	18860	18860	18860	0
104	20231215	172800	332508630	18860	18860	18860	18860	0
105	20231215	172700	332508630	18860	18860	18860	18860	0
106	20231215	172600	332508630	18860	18860	18860	18860	0
107	20231215	172500	332508630	18860	18860	18860	18860	0
108	20231215	172400	332508630	18860	18860	18860	18860	0
109	20231215	172300	332508630	18860	18860	18860	18860	0
110	20231215	172200	332508630	18860	18860	18860	18860	0
111	20231215	172100	332508630	18860	18860	18860	18860	0
112	20231215	172000	332508630	18860	18860	18860	18860	0
113	20231215	171900	332508630	18860	18860	18860	18860	0
114	20231215	171800	332508630	18860	18860	18860	18860	0
115	20231215	171700	332508630	18860	18860	18860	18860	0
116	20231215	171600	332508630	18860	18860	18860	18860	0
117	20231215	171500	332508630	18860	18860	18860	18860	0
118	20231215	171400	332508630	18860	18860	18860	18860	0
119	20231215	171300	332508630	18860	18860	18860	18860	0
120	20231215	171200	332508630	18860	18860	18860	18860	0
121	20231215	171100	332508630	18860	18860	18860	18860	0
122	20231215	171000	332508630	18860	18860	18860	18860	4532
123	20231215	170900	332508630	18860	18860	18860	18860	0
124	20231215	170800	332508630	18860	18860	18860	18860	0
125	20231215	170700	332508630	18860	18860	18860	18860	0
126	20231215	170600	332508630	18860	18860	18860	18860	0
127	20231215	170500	332508630	18860	18860	18860	18860	0
128	20231215	170400	332508630	18860	18860	18860	18860	0
129	20231215	170300	332508630	18860	18860	18860	18860	0
130	20231215	170200	332508630	18860	18860	18860	18860	0
131	20231215	170100	332508630	18860	18860	18860	18860	0
132	20231215	170000	332508630	18860	18860	18860	18860	0
133	20231215	165900	332508630	18860	18860	18860	18860	0
134	20231215	165800	332508630	18860	18860	18860	18860	0
135	20231215	165700	332508630	18860	18860	18860	18860	0
136	20231215	165600	332508630	18860	18860	18860	18860	0
137	20231215	165500	332508630	18860	18860	18860	18860	0
138	20231215	165400	332508630	18860	18860	18860	18860	0
139	20231215	165300	332508630	18860	18860	18860	18860	0
140	20231215	165200	332508630	18860	18860	18860	18860	0
141	20231215	165100	332508630	18860	18860	18860	18860	0
142	20231215	165000	332508630	18860	18860	18860	18860	0
143	20231215	164900	332508630	18860	18860	18860	18860	0
144	20231215	164800	332508630	18860	18860	18860	18860	0
145	20231215	164700	332508630	18860	18860	18860	18860	0
146	20231215	164600	332508630	18860	18860	18860	18860	0
147	20231215	164500	332508630	18860	18860	18860	18860	0
148	20231215	164400	332508630	18860	18860	18860	18860	0
149	20231215	164300	332508630	18860	18860	18860	18860	0
150	20231215	164200	332508630	18860	18860	18860	18860	0
151	20231215	164100	332508630	18860	18860	18860	18860	0
152	20231215	164000	332508630	18860	18860	18860	18860	4532
153	20231215	163900	332508630	18860	18860	18860	18860	0
154	20231215	163800	332508630	18860	18860	18860	18860	0
155	20231215	163700	332508630	18860	18860	18860	18860	0
156	20231215	163600	332508630	18860	18860	18860	18860	0
157	20231215	163500	332508630	18860	18860	18860	18860	0
158	20231215	163400	332508630	18860	18860	18860	18860	0
159	20231215	163300	332508630	18860	18860	18860	18860	0
160	20231215	163200	332508630	18860	18860	18860	18860	0
161	20231215	163100	332508630	18860	18860	18860	18860	0
162	20231215	163000	332508630	18860	18860	18860	18860	0
163	20231215	162900	332508630	18860	18860	18860	18860	0
164	20231215	162800	332508630	18860	18860	18860	18860	0
165	20231215	162700	332508630	18860	18860	18860	18860	0
166	20231215	162600	332508630	18860	18860	18860	18860	0
167	20231215	162500	332508630	18860	18860	18860	18860	0
168	20231215	162400	332508630	18860	18860	18860	18860	0
169	20231215	162300	332508630	18860	18860	18860	18860	0
170	20231215	162200	332508630	18860	18860	18860	18860	0
171	20231215	162100	332508630	18860	18860	18860	18860	0
172	20231215	162000	332508630	18860	18860	18860	18860	0
173	20231215	161900	332508630	18860	18860	18860	18860	0
174	20231215	161800	332508630	18860	18860	18860	18860	0
175	20231215	161700	332508630	18860	18860	18860	18860	0
176	20231215	161600	332508630	18860	18860	18860	18860	0
177	20231215	161500	332508630	18860	18860	18860	18860	0
178	20231215	161400	332508630	18860	18860	18860	18860	0
179	20231215	161300	332508630	18860	18860	18860	18860	0
180	20231215	161200	332508630	18860	18860	18860	18860	0
181	20231215	161100	332508630	18860	18860	18860	18860	0
182	20231215	161000	332508630	18860	18860	18860	18860	4532
183	20231215	160900	332508630	18860	18860	18860	18860	0
184	20231215	160800	332508630	18860	18860	18860	18860	0
185	20231215	160700	332508630	18860	18860	18860	18860	0
186	20231215	160600	332508630	18860	18860	18860	18860	0
187	20231215	160500	332508630	18860	18860	18860	18860	0
188	20231215	160400	332508630	18860	18860	18860	18860	0
189	20231215	160300	332508630	18860	18860	18860	18860	0
190	20231215	160200	332508630	18860	18860	18860	18860	0
191	20231215	160100	332508630	18860	18860	18860	18860	0
192	20231215	160000	332508630	18860	18860	18860	18860	0
193	20231215	155900	332508630	18860	18860	18860	18860	0
194	20231215	155800	332508630	18860	18860	18860	18860	0
195	20231215	155700	332508630	18860	18860	18860	18860	0
196	20231215	155600	332508630	18860	18860	18860	18860	0
197	20231215	155500	332508630	18860	18860	18860	18860	0
198	20231215	155400	332508630	18860	18860	18860	18860	0
199	20231215	155300	332508630	18860	18860	18860	18860	0
200	20231215	155200	332508630	18860	18860	18860	18860	0
201	20231215	155100	332508630	18860	18860	18860	18860	0
202	20231215	155000	332508630	18860	18860	18860	18860	0
203	20231215	154900	332508630	18860	18860	18860	18860	0
204	20231215	154800	332508630	18860	18860	18860	18860	0
205	20231215	154700	332508630	18860	18860	18860	18860	0
206	20231215	154600	332508630	18860	18860	18860	18860	0
207	20231215	154500	332508630	18860	18860	18860	18860	0
208	20231215	154400	332508630	18860	18860	18860	18860	0
209	20231215	154300	332508630	18860	18860	18860	18860	0
210	20231215	154200	332508630	18860	18860	18860	18860	0
211	20231215	154100	332508630	18860	18860	18860	18860	0
212	20231215	154000	332508630	18860	18860	18860	18860	4532
213	20231215	153900	332508630	18860	18860	18860	18860	0
214	20231215	153800	332508630	18860	18860	18860	18860	0
215	20231215	153700	332508630	18860	18860	18860	18860	0
216	20231215	153600	332508630	18860	18860	18860	18860	0
217	20231215	153500	332508630	18860	18860	18860	18860	0
218	20231215	153400	332508630	18860	18860	18860	18860	0
219	20231215	153300	332508630	18860	18860	18860	18860	0
220	20231215	153200	332508630	18860	18860	18860	18860	0
221	20231215	153100	332508630	18860	18860	18860	18860	0
222	20231215	153000	332508630	18860	18860	18860	18860	4532
223	20231215	152900	247035110	18800	18800	18800	18800	0
224	20231215	152800	247035110	18800	18800	18800	18800	0
225	20231215	152700	247035110	18800	18800	18800	18800	0
226	20231215	152600	247035110	18800	18800	18800	18800	0
227	20231215	152500	247035110	18800	18800	18800	18800	0
228	20231215	152400	247035110	18800	18800	18800	18800	0
229	20231215	152300	247035110	18800	18800	18800	18800	0
230	20231215	152200	247035110	18800	18800	18800	18800	0
231	20231215	152100	247035110	18800	18800	18800	18800	0
232	20231215	152000	247035110	18800	18800	18800	18800	0
233	20231215	151900	247035110	18800	18800	18800	18770	8
234	20231215	151800	246884860	18770	18770	18800	18770	22
235	20231215	151700	246471890	18820	18820	18820	18820	0
236	20231215	151600	246471890	18820	18820	18820	18820	2
237	20231215	151500	246434250	18770	18770	18770	18770	12
238	20231215	151400	246209010	18770	18770	18770	18770	0
239	20231215	151300	246209010	18770	18790	18790	18770	100
240	20231215	151200	244330630	18830	18830	18830	18830	0
241	20231215	151100	244330630	18830	18800	18830	18800	350
242	20231215	151000	237744180	18800	18800	18800	18800	54
243	20231215	150900	236728980	18810	18810	18810	18810	0
244	20231215	150800	236728980	18810	18810	18810	18810	0
245	20231215	150700	236728980	18810	18810	18810	18810	0
246	20231215	150600	236728980	18810	18810	18810	18810	33
247	20231215	150500	236108250	18810	18810	18810	18810	0
248	20231215	150400	236108250	18810	18810	18810	18810	0
249	20231215	150300	236108250	18810	18810	18810	18810	0
250	20231215	150200	236108250	18810	18810	18810	18810	10
251	20231215	150100	235920150	18810	18810	18810	18810	0
252	20231215	150000	235920150	18810	18840	18840	18810	11
253	20231215	145900	235712940	18820	18820	18820	18820	0
254	20231215	145800	235712940	18820	18820	18820	18820	14
255	20231215	145700	235449460	18820	18840	18840	18820	14
256	20231215	145600	235185810	18830	18840	18840	18830	20
257	20231215	145500	234809110	18810	18810	18810	18810	0
258	20231215	145400	234809110	18810	18840	18840	18810	21
259	20231215	145300	234413500	18840	18840	18840	18840	13
260	20231215	145200	234168580	18810	18830	18840	18810	9
261	20231215	145100	233999060	18810	18810	18810	18810	0
262	20231215	145000	233999060	18810	18810	18810	18810	0
263	20231215	144900	233999060	18810	18810	18840	18810	13
264	20231215	144800	233754230	18840	18840	18840	18840	0
265	20231215	144700	233754230	18840	18810	18840	18810	17
266	20231215	144600	233433980	18810	18840	18840	18810	16
267	20231215	144500	233132720	18800	18800	18800	18800	0
268	20231215	144400	233132720	18800	18830	18840	18800	2028
269	20231215	144300	194926520	18810	18810	18810	18810	40
270	20231215	144200	194174120	18830	18810	18830	18810	24
271	20231215	144100	193722480	18800	18810	18810	18800	37
272	20231215	144000	193026520	18810	18810	18810	18810	28
273	20231215	143900	192499840	18800	18840	18840	18800	11
274	20231215	143800	192292640	18840	18810	18840	18810	3000
275	20231215	143700	135773810	18800	18800	18800	18800	0
276	20231215	143600	135773810	18800	18800	18800	18800	1
277	20231215	143500	135755010	18810	18810	18810	18810	11
278	20231215	143400	135548100	18800	18800	18810	18800	26
279	20231215	143300	135059160	18810	18810	18810	18810	3
280	20231215	143200	135002730	18790	18850	18850	18790	280
281	20231215	143100	129739750	18820	18820	18820	18820	1
282	20231215	143000	129720930	18830	18830	18830	18830	5
283	20231215	142900	129626780	18830	18830	18830	18830	2
284	20231215	142800	129589120	18830	18830	18830	18830	10
285	20231215	142700	129400820	18810	18810	18810	18810	0
286	20231215	142600	129400820	18810	18810	18810	18810	1
287	20231215	142500	129382010	18850	18800	18850	18800	16
288	20231215	142400	129080710	18800	18800	18800	18800	0
289	20231215	142300	129080710	18800	18800	18800	18800	1
290	20231215	142200	129061910	18850	18850	18850	18850	0
291	20231215	142100	129061910	18850	18800	18850	18800	11
292	20231215	142000	128854610	18810	18810	18810	18810	0
293	20231215	141900	128854610	18810	18810	18810	18810	0
294	20231215	141800	128854610	18810	18840	18840	18810	11
295	20231215	141700	128647400	18820	18820	18820	18820	4
296	20231215	141600	128572120	18820	18820	18820	18820	1
297	20231215	141500	128553300	18830	18830	18830	18830	6
298	20231215	141400	128440320	18840	18840	18840	18840	10
299	20231215	141300	128251920	18810	18800	18810	18800	2
300	20231215	141200	128214310	18840	18840	18840	18840	0
301	20231215	141100	128214310	18840	18810	18840	18800	92
302	20231215	141000	126484160	18820	18820	18820	18820	0
303	20231215	140900	126484160	18820	18820	18820	18820	0
304	20231215	140800	126484160	18820	18810	18820	18810	6
305	20231215	140700	126371250	18840	18840	18840	18840	10
306	20231215	140600	126182850	18810	18820	18820	18810	23
307	20231215	140500	125750020	18820	18820	18820	18820	1
308	20231215	140400	125731200	18840	18840	18840	18840	10
309	20231215	140300	125542800	18820	18820	18820	18820	1
310	20231215	140200	125523980	18840	18840	18840	18840	0
311	20231215	140100	125523980	18840	18840	18840	18840	10
312	20231215	140000	125335580	18810	18810	18810	18810	1
313	20231215	135900	125316770	18810	18810	18810	18810	0
314	20231215	135800	125316770	18810	18810	18810	18810	1
315	20231215	135700	125297960	18840	18840	18840	18840	10
316	20231215	135600	125109560	18840	18840	18840	18840	0
317	20231215	135500	125109560	18840	18810	18840	18810	8
318	20231215	135400	124958870	18840	18840	18840	18840	10
319	20231215	135300	124770470	18800	18800	18800	18800	1
320	20231215	135200	124751670	18840	18840	18840	18840	2
321	20231215	135100	124713990	18840	18840	18840	18840	0
322	20231215	135000	124713990	18840	18810	18840	18810	11
323	20231215	134900	124506780	18800	18800	18800	18800	0
324	20231215	134800	124506780	18800	18800	18800	18800	12
325	20231215	134700	124281180	18800	18840	18840	18800	14
326	20231215	134600	124017460	18800	18800	18800	18800	0
327	20231215	134500	124017460	18800	18800	18800	18800	1
328	20231215	134400	123998660	18800	18800	18800	18800	20
329	20231215	134300	123622660	18800	18840	18840	18800	310
330	20231215	134200	117793820	18810	18810	18810	18810	1
331	20231215	134100	117775010	18820	18820	18820	18820	0
332	20231215	134000	117775010	18820	18810	18840	18810	12
333	20231215	133900	117548980	18820	18820	18820	18820	0
334	20231215	133800	117548980	18820	18820	18820	18820	5
335	20231215	133700	117454880	18810	18850	18850	18810	21
336	20231215	133600	117059070	18850	18830	18850	18810	250
337	20231215	133500	112354900	18850	18850	18850	18850	6
338	20231215	133400	112241800	18830	18830	18830	18830	1
339	20231215	133300	112222970	18840	18850	18850	18840	40
340	20231215	133200	111469270	18830	18830	18830	18830	1
341	20231215	133100	111450440	18850	18850	18850	18850	0
342	20231215	133000	111450440	18850	18850	18850	18850	0
343	20231215	132900	111450440	18850	18830	18850	18830	27
344	20231215	132800	110941510	18830	18830	18830	18830	0
345	20231215	132700	110941510	18830	18830	18830	18830	1
346	20231215	132600	110922680	18850	18850	18850	18850	10
347	20231215	132500	110734180	18830	18830	18830	18830	31
348	20231215	132400	110150450	18820	18820	18820	18820	1
349	20231215	132300	110131630	18830	18830	18830	18830	0
350	20231215	132200	110131630	18830	18820	18830	18820	11
351	20231215	132100	109924510	18830	18830	18830	18830	0
352	20231215	132000	109924510	18830	18830	18830	18830	74
353	20231215	131900	108531090	18830	18850	18850	18830	11
354	20231215	131800	108323760	18850	18850	18850	18850	1
355	20231215	131700	108304910	18830	18830	18830	18830	0
356	20231215	131600	108304910	18830	18830	18830	18830	1
357	20231215	131500	108286080	18850	18850	18850	18850	10
358	20231215	131400	108097580	18830	18830	18830	18830	1
359	20231215	131300	108078750	18860	18860	18860	18860	0
360	20231215	131200	108078750	18860	18860	18860	18860	10
361	20231215	131100	107890150	18830	18830	18830	18830	1
362	20231215	131000	107871320	18860	18850	18860	18850	28
363	20231215	130900	107343270	18850	18850	18850	18820	81
364	20231215	130800	105816450	18850	18820	18850	18820	38
365	20231215	130700	105100390	18820	18820	18820	18820	0
366	20231215	130600	105100390	18820	18820	18820	18820	1
367	20231215	130500	105081570	18850	18850	18850	18850	10
368	20231215	130400	104893070	18820	18820	18820	18820	1
369	20231215	130300	104874250	18850	18850	18850	18850	0
370	20231215	130200	104874250	18850	18850	18850	18850	10
371	20231215	130100	104685750	18820	18820	18820	18820	1
372	20231215	130000	104666930	18830	18830	18830	18830	0
373	20231215	125900	104666930	18830	18830	18830	18830	0
374	20231215	125800	104666930	18830	18850	18850	18830	11
375	20231215	125700	104459600	18820	18820	18820	18820	0
376	20231215	125600	104459600	18820	18820	18820	18820	3
377	20231215	125500	104403140	18850	18840	18850	18840	11
378	20231215	125400	104195800	18820	18820	18820	18820	0
379	20231215	125300	104195800	18820	18820	18820	18820	1
380	20231215	125200	104176980	18850	18850	18850	18850	0
381	20231215	125100	104176980	18850	18820	18850	18820	11
382	20231215	125000	103969660	18820	18820	18820	18820	0
383	20231215	124900	103969660	18820	18820	18820	18820	0
384	20231215	124800	103969660	18820	18850	18850	18820	11
385	20231215	124700	103762340	18810	18810	18810	18810	0
386	20231215	124600	103762340	18810	18810	18810	18810	1
387	20231215	124500	103743530	18810	18810	18810	18810	0
388	20231215	124400	103743530	18810	18810	18810	18810	3
389	20231215	124300	103687100	18810	18810	18810	18800	87
390	20231215	124200	102050640	18810	18810	18810	18810	0
391	20231215	124100	102050640	18810	18800	18810	18800	89
392	20231215	124000	100376560	18810	18810	18810	18810	183
393	20231215	123900	96934330	18810	18810	18810	18810	0
394	20231215	123800	96934330	18810	18810	18810	18810	1
395	20231215	123700	96915520	18820	18820	18820	18820	10
396	20231215	123600	96727320	18820	18830	18830	18820	34
397	20231215	123500	96087360	18830	18830	18830	18830	1
398	20231215	123400	96068530	18850	18850	18850	18850	20
399	20231215	123300	95691530	18830	18830	18830	18830	1
400	20231215	123200	95672700	18850	18850	18850	18850	0
401	20231215	123100	95672700	18850	18850	18850	18850	0
402	20231215	123000	95672700	18850	18820	18850	18820	11
403	20231215	122900	95465380	18820	18820	18820	18820	0
404	20231215	122800	95465380	18820	18820	18820	18820	0
405	20231215	122700	95465380	18820	18850	18850	18820	11
406	20231215	122600	95258060	18820	18820	18820	18820	119
407	20231215	122500	93018480	18830	18840	18840	18830	55
408	20231215	122400	91982780	18860	18860	18860	18860	1
409	20231215	122300	91963920	18840	18840	18840	18840	5
410	20231215	122200	91869720	18830	18840	18840	18830	63
411	20231215	122100	90683240	18850	18850	18850	18850	0
412	20231215	122000	90683240	18850	18830	18850	18830	11
413	20231215	121900	90475910	18850	18850	18850	18850	1
414	20231215	121800	90457060	18830	18830	18830	18830	0
415	20231215	121700	90457060	18830	18830	18830	18830	1
416	20231215	121600	90438230	18850	18850	18850	18850	10
417	20231215	121500	90249730	18820	18820	18820	18820	1
418	20231215	121400	90230910	18850	18850	18850	18850	0
419	20231215	121300	90230910	18850	18850	18850	18850	10
420	20231215	121200	90042410	18820	18820	18820	18820	1
421	20231215	121100	90023590	18850	18850	18850	18850	0
422	20231215	121000	90023590	18850	18850	18850	18850	11
423	20231215	120900	89816240	18820	18820	18820	18820	1
424	20231215	120800	89797420	18830	18830	18830	18830	0
425	20231215	120700	89797420	18830	18830	18830	18830	27
426	20231215	120600	89289010	18850	18830	18850	18830	11
427	20231215	120500	89081680	18830	18830	18830	18830	0
428	20231215	120400	89081680	18830	18830	18830	18830	1
429	20231215	120300	89062850	18860	18850	18860	18850	20
430	20231215	120200	88685840	18850	18850	18850	18820	214
431	20231215	120100	84656950	18850	18850	18850	18850	0
432	20231215	120000	84656950	18850	18850	18850	18850	0
433	20231215	115900	84656950	18850	18830	18850	18830	11
434	20231215	115800	84449620	18830	18830	18830	18830	0
435	20231215	115700	84449620	18830	18830	18830	18830	1
436	20231215	115600	84430790	18850	18850	18850	18850	10
437	20231215	115500	84242290	18830	18830	18830	18830	2
438	20231215	115400	84204630	18830	18830	18830	18830	1
439	20231215	115300	84185800	18850	18850	18850	18850	0
440	20231215	115200	84185800	18850	18830	18850	18830	11
441	20231215	115100	83978470	18830	18830	18830	18830	1
442	20231215	115000	83959640	18830	18830	18830	18830	0
443	20231215	114900	83959640	18830	18850	18850	18830	11
444	20231215	114800	83752310	18830	18830	18830	18830	0
445	20231215	114700	83752310	18830	18830	18830	18830	10
446	20231215	114600	83564010	18830	18850	18850	18830	11
447	20231215	114500	83356680	18850	18850	18850	18850	10
448	20231215	114400	83168180	18830	18830	18830	18830	1
449	20231215	114300	83149350	18850	18850	18850	18850	0
450	20231215	114200	83149350	18850	18850	18850	18850	10
451	20231215	114100	82960850	18820	18820	18820	18820	1
452	20231215	114000	82942030	18820	18820	18820	18820	0
453	20231215	113900	82942030	18820	18820	18820	18820	0
454	20231215	113800	82942030	18820	18820	18850	18820	75
455	20231215	113700	81530230	18830	18830	18830	18830	36
456	20231215	113600	80852350	18830	18840	18840	18830	101
457	20231215	113500	78950350	18850	18850	18850	18850	10
458	20231215	113400	78761850	18840	18840	18840	18840	0
459	20231215	113300	78761850	18840	18840	18840	18840	1
460	20231215	113200	78743010	18850	18850	18850	18850	0
461	20231215	113100	78743010	18850	18830	18850	18830	11
462	20231215	113000	78535680	18830	18830	18830	18830	0
463	20231215	112900	78535680	18830	18830	18830	18830	1
464	20231215	112800	78516850	18830	18830	18850	18830	14
465	20231215	112700	78252990	18850	18850	18850	18850	0
466	20231215	112600	78252990	18850	18830	18850	18820	113
467	20231215	112500	76125520	18860	18860	18860	18860	0
468	20231215	112400	76125520	18860	18860	18860	18860	10
469	20231215	112300	75936920	18830	18840	18840	18830	9
470	20231215	112200	75767420	18840	18850	18850	18840	7
471	20231215	112100	75635490	18860	18860	18860	18860	10
472	20231215	112000	75446890	18840	18850	18850	18840	2
473	20231215	111900	75409200	18850	18850	18850	18850	40
474	20231215	111800	74655200	18860	18870	18870	18860	35
475	20231215	111700	73995000	18870	18870	18870	18870	0
476	20231215	111600	73995000	18870	18870	18870	18870	22
477	20231215	111500	73579860	18870	18870	18870	18870	1
478	20231215	111400	73560990	18880	18880	18880	18880	10
479	20231215	111300	73372190	18880	18860	18880	18860	2
480	20231215	111200	73334450	18860	18860	18860	18860	0
481	20231215	111100	73334450	18860	18860	18860	18860	10
482	20231215	111000	73145850	18850	18850	18850	18850	1
483	20231215	110900	73127000	18850	18850	18850	18850	1
484	20231215	110800	73108150	18850	18850	18850	18850	1
485	20231215	110700	73089300	18860	18880	18880	18850	13
486	20231215	110600	72844110	18880	18860	18880	18820	387
487	20231215	110500	65554190	18870	18870	18870	18870	0
488	20231215	110400	65554190	18870	18870	18870	18870	10
489	20231215	110300	65365490	18870	18870	18870	18870	0
490	20231215	110200	65365490	18870	18870	18870	18870	23
491	20231215	110100	64931480	18890	18890	18890	18890	0
492	20231215	110000	64931480	18890	18890	18890	18890	10
493	20231215	105900	64742580	18880	18900	18900	18880	47
494	20231215	105800	63854950	18900	18900	18900	18900	1
495	20231215	105700	63836050	18900	18900	18900	18900	10
496	20231215	105600	63647050	18890	18890	18890	18890	0
497	20231215	105500	63647050	18890	18890	18890	18890	1
498	20231215	105400	63628160	18900	18900	18900	18900	7
499	20231215	105300	63495860	18900	18900	18900	18900	23
500	20231215	105200	63061160	18900	18900	18900	18900	43
501	20231215	105100	62248460	18910	18910	18910	18910	0
502	20231215	105000	62248460	18910	18910	18910	18910	10
503	20231215	104900	62059360	18900	18900	18900	18900	0
504	20231215	104800	62059360	18900	18900	18900	18900	20
505	20231215	104700	61681360	18910	18910	18910	18910	80
506	20231215	104600	60168560	18910	18910	18910	18910	60
507	20231215	104500	59033960	18910	18910	18910	18910	0
508	20231215	104400	59033960	18910	18900	18910	18900	188
509	20231215	104300	55479470	18910	18910	18910	18910	26
510	20231215	104200	54987810	18910	18910	18910	18910	5
511	20231215	104100	54893260	18900	18900	18900	18900	1
512	20231215	104000	54874360	18900	18900	18900	18900	3
513	20231215	103900	54817660	18910	18910	18910	18910	133
514	20231215	103800	52302630	18910	18900	18910	18900	6
515	20231215	103700	52189220	18910	18910	18910	18910	3
516	20231215	103600	52132490	18910	18910	18910	18910	10
517	20231215	103500	51943390	18910	18910	18910	18910	0
518	20231215	103400	51943390	18910	18910	18910	18910	0
519	20231215	103300	51943390	18910	18910	18910	18910	53
520	20231215	103200	50941160	18920	18930	18940	18920	137
521	20231215	103100	48347830	18940	18940	18940	18940	1
522	20231215	103000	48328890	18940	18940	18940	18940	1
523	20231215	102900	48309950	18950	18950	18950	18950	10
524	20231215	102800	48120450	18950	18950	18950	18950	0
525	20231215	102700	48120450	18950	18950	18950	18950	0
526	20231215	102600	48120450	18950	18950	18950	18950	0
527	20231215	102500	48120450	18950	18940	18950	18940	23
528	20231215	102400	47684690	18950	18950	18950	18950	117
529	20231215	102300	45467540	18950	18990	18990	18950	148
530	20231215	102200	42661820	19000	19000	19000	18980	19
531	20231215	102100	42300960	19000	19000	19000	19000	1
532	20231215	102000	42281960	18980	18980	18980	18980	0
533	20231215	101900	42281960	18980	18980	18980	18980	6
534	20231215	101800	42168080	18980	18980	18980	18980	45
535	20231215	101700	41313980	18990	18990	18990	18990	0
536	20231215	101600	41313980	18990	18990	18990	18990	5
537	20231215	101500	41219030	19000	19000	19000	19000	10
538	20231215	101400	41029030	19000	19000	19000	19000	0
539	20231215	101300	41029030	19000	19000	19000	19000	0
540	20231215	101200	41029030	19000	19000	19000	19000	10
541	20231215	101100	40839030	19000	18980	19000	18980	80
542	20231215	101000	39320430	18970	18970	18970	18970	15
543	20231215	100900	39035880	18970	19000	19000	18970	53
544	20231215	100800	38030320	19000	18980	19000	18980	16
545	20231215	100700	37726360	19020	19020	19020	19020	0
546	20231215	100600	37726360	19020	19020	19020	19020	0
547	20231215	100500	37726360	19020	19020	19020	19020	10
548	20231215	100400	37536160	18980	18980	18980	18980	0
549	20231215	100300	37536160	18980	18960	18980	18960	64
550	20231215	100200	36321470	18960	18960	18960	18960	0
551	20231215	100100	36321470	18960	18990	18990	18960	124
552	20231215	100000	33968040	19000	19000	19000	19000	0
553	20231215	095900	33968040	19000	19000	19020	19000	96
554	20231215	095800	32143860	19020	19020	19020	19020	10
555	20231215	095700	31953660	19000	19000	19020	19000	294
556	20231215	095600	26366920	19010	19010	19010	19010	1
557	20231215	095500	26347910	19020	19020	19020	19020	0
558	20231215	095400	26347910	19020	19020	19020	19020	12
559	20231215	095300	26119670	19020	19020	19020	19020	1
560	20231215	095200	26100650	19050	19050	19050	19050	0
561	20231215	095100	26100650	19050	19090	19090	19000	227
562	20231215	095000	21781390	19090	19090	19090	19090	10
563	20231215	094900	21590490	19090	19090	19090	19090	0
564	20231215	094800	21590490	19090	19090	19090	19090	20
565	20231215	094700	21208690	19090	19070	19090	19070	11
566	20231215	094600	20998720	19050	19050	19050	19050	0
567	20231215	094500	20998720	19050	19050	19050	19050	1
568	20231215	094400	20979670	19020	19010	19020	19010	23
569	20231215	094300	20542230	19000	19000	19000	19000	138
570	20231215	094200	17920230	19010	19010	19010	19010	0
571	20231215	094100	17920230	19010	19010	19010	19010	2
572	20231215	094000	17882210	19010	19050	19050	19010	28
573	20231215	093900	17349820	19030	19050	19050	19030	19
574	20231215	093800	16988180	19060	19060	19060	19060	0
575	20231215	093700	16988180	19060	19090	19090	19060	45
576	20231215	093600	16129160	19090	19090	19090	19090	0
577	20231215	093500	16129160	19090	19090	19090	19090	0
578	20231215	093400	16129160	19090	19090	19090	19090	0
579	20231215	093300	16129160	19090	19090	19090	19040	30
580	20231215	093200	15557300	19080	19060	19080	19060	2
581	20231215	093100	15519160	19060	19060	19060	19060	0
582	20231215	093000	15519160	19060	19080	19080	19060	19
583	20231215	092900	15156960	19070	19070	19070	19070	0
584	20231215	092800	15156960	19070	19070	19070	19070	4
585	20231215	092700	15080680	19080	19100	19100	19080	11
586	20231215	092600	14870600	19100	19100	19100	19100	0
587	20231215	092500	14870600	19100	19100	19100	19100	2
588	20231215	092400	14832400	19100	19090	19100	19090	5
589	20231215	092300	14736940	19090	19090	19090	19090	10
590	20231215	092200	14546040	19080	19090	19090	19080	4
591	20231215	092100	14469690	19090	19090	19090	19090	0
592	20231215	092000	14469690	19090	19090	19090	19090	10
593	20231215	091900	14278790	19100	19100	19100	19100	0
594	20231215	091800	14278790	19100	19100	19100	19100	0
595	20231215	091700	14278790	19100	19100	19100	19100	0
596	20231215	091600	14278790	19100	19100	19100	19100	10
597	20231215	091500	14087790	19060	19060	19060	19060	1
598	20231215	091400	14068730	19120	19070	19120	19070	6
599	20231215	091300	13954060	19150	19150	19150	19150	0
600	20231215	091200	13954060	19150	19150	19150	19150	0
601	20231215	091100	13954060	19150	19090	19150	19090	11
602	20231215	091000	13744010	19090	19110	19110	19090	11
603	20231215	090900	13533820	19110	19090	19140	19020	163
604	20231215	090800	10430920	19040	19040	19040	19040	0
605	20231215	090700	10430920	19040	19040	19040	19040	0
606	20231215	090600	10430920	19040	19160	19160	19000	207
607	20231215	090500	6487730	19240	19240	19240	19240	0
608	20231215	090400	6487730	19240	19240	19240	19240	127
609	20231215	090300	4044250	19240	19240	19240	19240	0
610	20231215	090200	4044250	19240	19240	19240	19240	0
611	20231215	090100	4044250	19240	19240	19240	19240	53
612	20231215	090000	3024530	19240	19120	19240	19120	158