KissMeData/241840/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204500	292331690	13850	13850	13850	13850	521
3	20231219	204400	292331690	13850	13850	13850	13850	0
4	20231219	204300	292331690	13850	13850	13850	13850	0
5	20231219	204200	292331690	13850	13850	13850	13850	0
6	20231219	204100	292331690	13850	13850	13850	13850	0
7	20231219	204000	292331690	13850	13850	13850	13850	0
8	20231219	203900	292331690	13850	13850	13850	13850	0
9	20231219	203800	292331690	13850	13850	13850	13850	0
10	20231219	203700	292331690	13850	13850	13850	13850	0
11	20231219	203600	292331690	13850	13850	13850	13850	0
12	20231219	203500	292331690	13850	13850	13850	13850	0
13	20231219	203400	292331690	13850	13850	13850	13850	0
14	20231219	203300	292331690	13850	13850	13850	13850	0
15	20231219	203200	292331690	13850	13850	13850	13850	0
16	20231219	203100	292331690	13850	13850	13850	13850	0
17	20231219	203000	292331690	13850	13850	13850	13850	0
18	20231219	202900	292331690	13850	13850	13850	13850	0
19	20231219	202800	292331690	13850	13850	13850	13850	0
20	20231219	202700	292331690	13850	13850	13850	13850	0
21	20231219	202600	292331690	13850	13850	13850	13850	0
22	20231219	202500	292331690	13850	13850	13850	13850	0
23	20231219	202400	292331690	13850	13850	13850	13850	0
24	20231219	202300	292331690	13850	13850	13850	13850	0
25	20231219	202200	292331690	13850	13850	13850	13850	0
26	20231219	202100	292331690	13850	13850	13850	13850	0
27	20231219	202000	292331690	13850	13850	13850	13850	0
28	20231219	201900	292331690	13850	13850	13850	13850	0
29	20231219	201800	292331690	13850	13850	13850	13850	0
30	20231219	201700	292331690	13850	13850	13850	13850	0
31	20231219	201600	292331690	13850	13850	13850	13850	0
32	20231219	201500	292331690	13850	13850	13850	13850	521
33	20231219	201400	292331690	13850	13850	13850	13850	0
34	20231219	201300	292331690	13850	13850	13850	13850	0
35	20231219	201200	292331690	13850	13850	13850	13850	0
36	20231219	201100	292331690	13850	13850	13850	13850	0
37	20231219	201000	292331690	13850	13850	13850	13850	0
38	20231219	200900	292331690	13850	13850	13850	13850	0
39	20231219	200800	292331690	13850	13850	13850	13850	0
40	20231219	200700	292331690	13850	13850	13850	13850	0
41	20231219	200600	292331690	13850	13850	13850	13850	0
42	20231219	200500	292331690	13850	13850	13850	13850	0
43	20231219	200400	292331690	13850	13850	13850	13850	0
44	20231219	200300	292331690	13850	13850	13850	13850	0
45	20231219	200200	292331690	13850	13850	13850	13850	0
46	20231219	200100	292331690	13850	13850	13850	13850	0
47	20231219	200000	292331690	13850	13850	13850	13850	0
48	20231219	195900	292331690	13850	13850	13850	13850	0
49	20231219	195800	292331690	13850	13850	13850	13850	0
50	20231219	195700	292331690	13850	13850	13850	13850	0
51	20231219	195600	292331690	13850	13850	13850	13850	0
52	20231219	195500	292331690	13850	13850	13850	13850	0
53	20231219	195400	292331690	13850	13850	13850	13850	0
54	20231219	195300	292331690	13850	13850	13850	13850	0
55	20231219	195200	292331690	13850	13850	13850	13850	0
56	20231219	195100	292331690	13850	13850	13850	13850	0
57	20231219	195000	292331690	13850	13850	13850	13850	0
58	20231219	194900	292331690	13850	13850	13850	13850	0
59	20231219	194800	292331690	13850	13850	13850	13850	0
60	20231219	194700	292331690	13850	13850	13850	13850	0
61	20231219	194600	292331690	13850	13850	13850	13850	0
62	20231219	194500	292331690	13850	13850	13850	13850	521
63	20231219	194400	292331690	13850	13850	13850	13850	0
64	20231219	194300	292331690	13850	13850	13850	13850	0
65	20231219	194200	292331690	13850	13850	13850	13850	0
66	20231219	194100	292331690	13850	13850	13850	13850	0
67	20231219	194000	292331690	13850	13850	13850	13850	0
68	20231219	193900	292331690	13850	13850	13850	13850	0
69	20231219	193800	292331690	13850	13850	13850	13850	0
70	20231219	193700	292331690	13850	13850	13850	13850	0
71	20231219	193600	292331690	13850	13850	13850	13850	0
72	20231219	193500	292331690	13850	13850	13850	13850	0
73	20231219	193400	292331690	13850	13850	13850	13850	0
74	20231219	193300	292331690	13850	13850	13850	13850	0
75	20231219	193200	292331690	13850	13850	13850	13850	0
76	20231219	193100	292331690	13850	13850	13850	13850	0
77	20231219	193000	292331690	13850	13850	13850	13850	0
78	20231219	192900	292331690	13850	13850	13850	13850	0
79	20231219	192800	292331690	13850	13850	13850	13850	0
80	20231219	192700	292331690	13850	13850	13850	13850	0
81	20231219	192600	292331690	13850	13850	13850	13850	0
82	20231219	192500	292331690	13850	13850	13850	13850	0
83	20231219	192400	292331690	13850	13850	13850	13850	0
84	20231219	192300	292331690	13850	13850	13850	13850	0
85	20231219	192200	292331690	13850	13850	13850	13850	0
86	20231219	192100	292331690	13850	13850	13850	13850	0
87	20231219	192000	292331690	13850	13850	13850	13850	0
88	20231219	191900	292331690	13850	13850	13850	13850	0
89	20231219	191800	292331690	13850	13850	13850	13850	0
90	20231219	191700	292331690	13850	13850	13850	13850	0
91	20231219	191600	292331690	13850	13850	13850	13850	0
92	20231219	191500	292331690	13850	13850	13850	13850	521
93	20231219	191400	292331690	13850	13850	13850	13850	0
94	20231219	191300	292331690	13850	13850	13850	13850	0
95	20231219	191200	292331690	13850	13850	13850	13850	0
96	20231219	191100	292331690	13850	13850	13850	13850	0
97	20231219	191000	292331690	13850	13850	13850	13850	0
98	20231219	190900	292331690	13850	13850	13850	13850	0
99	20231219	190800	292331690	13850	13850	13850	13850	0
100	20231219	190700	292331690	13850	13850	13850	13850	0
101	20231219	190600	292331690	13850	13850	13850	13850	0
102	20231219	190500	292331690	13850	13850	13850	13850	0
103	20231219	190400	292331690	13850	13850	13850	13850	0
104	20231219	190300	292331690	13850	13850	13850	13850	0
105	20231219	190200	292331690	13850	13850	13850	13850	0
106	20231219	190100	292331690	13850	13850	13850	13850	0
107	20231219	190000	292331690	13850	13850	13850	13850	0
108	20231219	185900	292331690	13850	13850	13850	13850	0
109	20231219	185800	292331690	13850	13850	13850	13850	0
110	20231219	185700	292331690	13850	13850	13850	13850	0
111	20231219	185600	292331690	13850	13850	13850	13850	0
112	20231219	185500	292331690	13850	13850	13850	13850	0
113	20231219	185400	292331690	13850	13850	13850	13850	0
114	20231219	185300	292331690	13850	13850	13850	13850	0
115	20231219	185200	292331690	13850	13850	13850	13850	0
116	20231219	185100	292331690	13850	13850	13850	13850	0
117	20231219	185000	292331690	13850	13850	13850	13850	0
118	20231219	184900	292331690	13850	13850	13850	13850	0
119	20231219	184800	292331690	13850	13850	13850	13850	0
120	20231219	184700	292331690	13850	13850	13850	13850	0
121	20231219	184600	292331690	13850	13850	13850	13850	0
122	20231219	184500	292331690	13850	13850	13850	13850	521
123	20231219	184400	292331690	13850	13850	13850	13850	0
124	20231219	184300	292331690	13850	13850	13850	13850	0
125	20231219	184200	292331690	13850	13850	13850	13850	0
126	20231219	184100	292331690	13850	13850	13850	13850	0
127	20231219	184000	292331690	13850	13850	13850	13850	0
128	20231219	183900	292331690	13850	13850	13850	13850	0
129	20231219	183800	292331690	13850	13850	13850	13850	0
130	20231219	183700	292331690	13850	13850	13850	13850	0
131	20231219	183600	292331690	13850	13850	13850	13850	0
132	20231219	183500	292331690	13850	13850	13850	13850	0
133	20231219	183400	292331690	13850	13850	13850	13850	0
134	20231219	183300	292331690	13850	13850	13850	13850	0
135	20231219	183200	292331690	13850	13850	13850	13850	0
136	20231219	183100	292331690	13850	13850	13850	13850	0
137	20231219	183000	292331690	13850	13850	13850	13850	0
138	20231219	182900	292331690	13850	13850	13850	13850	0
139	20231219	182800	292331690	13850	13850	13850	13850	0
140	20231219	182700	292331690	13850	13850	13850	13850	0
141	20231219	182600	292331690	13850	13850	13850	13850	0
142	20231219	182500	292331690	13850	13850	13850	13850	0
143	20231219	182400	292331690	13850	13850	13850	13850	0
144	20231219	182300	292331690	13850	13850	13850	13850	0
145	20231219	182200	292331690	13850	13850	13850	13850	0
146	20231219	182100	292331690	13850	13850	13850	13850	0
147	20231219	182000	292331690	13850	13850	13850	13850	0
148	20231219	181900	292331690	13850	13850	13850	13850	0
149	20231219	181800	292331690	13850	13850	13850	13850	0
150	20231219	181700	292331690	13850	13850	13850	13850	0
151	20231219	181600	292331690	13850	13850	13850	13850	0
152	20231219	181500	292331690	13850	13850	13850	13850	521
153	20231219	181400	292331690	13850	13850	13850	13850	0
154	20231219	181300	292331690	13850	13850	13850	13850	0
155	20231219	181200	292331690	13850	13850	13850	13850	0
156	20231219	181100	292331690	13850	13850	13850	13850	0
157	20231219	181000	292331690	13850	13850	13850	13850	0
158	20231219	180900	292331690	13850	13850	13850	13850	0
159	20231219	180800	292331690	13850	13850	13850	13850	0
160	20231219	180700	292331690	13850	13850	13850	13850	0
161	20231219	180600	292331690	13850	13850	13850	13850	0
162	20231219	180500	292331690	13850	13850	13850	13850	0
163	20231219	180400	292331690	13850	13850	13850	13850	0
164	20231219	180300	292331690	13850	13850	13850	13850	0
165	20231219	180200	292331690	13850	13850	13850	13850	0
166	20231219	180100	292331690	13850	13850	13850	13850	0
167	20231219	180000	292331690	13850	13850	13850	13850	0
168	20231219	175900	292331690	13850	13850	13850	13850	0
169	20231219	175800	292331690	13850	13850	13850	13850	0
170	20231219	175700	292331690	13850	13850	13850	13850	0
171	20231219	175600	292331690	13850	13850	13850	13850	0
172	20231219	175500	292331690	13850	13850	13850	13850	0
173	20231219	175400	292331690	13850	13850	13850	13850	0
174	20231219	175300	292331690	13850	13850	13850	13850	0
175	20231219	175200	292331690	13850	13850	13850	13850	0
176	20231219	175100	292331690	13850	13850	13850	13850	0
177	20231219	175000	292331690	13850	13850	13850	13850	0
178	20231219	174900	292331690	13850	13850	13850	13850	0
179	20231219	174800	292331690	13850	13850	13850	13850	0
180	20231219	174700	292331690	13850	13850	13850	13850	0
181	20231219	174600	292331690	13850	13850	13850	13850	0
182	20231219	174500	292331690	13850	13850	13850	13850	521
183	20231219	174400	292331690	13850	13850	13850	13850	0
184	20231219	174300	292331690	13850	13850	13850	13850	0
185	20231219	174200	292331690	13850	13850	13850	13850	0
186	20231219	174100	292331690	13850	13850	13850	13850	0
187	20231219	174000	292331690	13850	13850	13850	13850	0
188	20231219	173900	292331690	13850	13850	13850	13850	0
189	20231219	173800	292331690	13850	13850	13850	13850	0
190	20231219	173700	292331690	13850	13850	13850	13850	0
191	20231219	173600	292331690	13850	13850	13850	13850	0
192	20231219	173500	292331690	13850	13850	13850	13850	0
193	20231219	173400	292331690	13850	13850	13850	13850	0
194	20231219	173300	292331690	13850	13850	13850	13850	0
195	20231219	173200	292331690	13850	13850	13850	13850	0
196	20231219	173100	292331690	13850	13850	13850	13850	0
197	20231219	173000	292331690	13850	13850	13850	13850	0
198	20231219	172900	292331690	13850	13850	13850	13850	0
199	20231219	172800	292331690	13850	13850	13850	13850	0
200	20231219	172700	292331690	13850	13850	13850	13850	0
201	20231219	172600	292331690	13850	13850	13850	13850	0
202	20231219	172500	292331690	13850	13850	13850	13850	0
203	20231219	172400	292331690	13850	13850	13850	13850	0
204	20231219	172300	292331690	13850	13850	13850	13850	0
205	20231219	172200	292331690	13850	13850	13850	13850	0
206	20231219	172100	292331690	13850	13850	13850	13850	0
207	20231219	172000	292331690	13850	13850	13850	13850	0
208	20231219	171900	292331690	13850	13850	13850	13850	0
209	20231219	171800	292331690	13850	13850	13850	13850	0
210	20231219	171700	292331690	13850	13850	13850	13850	0
211	20231219	171600	292331690	13850	13850	13850	13850	0
212	20231219	171500	292331690	13850	13850	13850	13850	521
213	20231219	171400	292331690	13850	13850	13850	13850	0
214	20231219	171300	292331690	13850	13850	13850	13850	0
215	20231219	171200	292331690	13850	13850	13850	13850	0
216	20231219	171100	292331690	13850	13850	13850	13850	0
217	20231219	171000	292331690	13850	13850	13850	13850	0
218	20231219	170900	292331690	13850	13850	13850	13850	0
219	20231219	170800	292331690	13850	13850	13850	13850	0
220	20231219	170700	292331690	13850	13850	13850	13850	0
221	20231219	170600	292331690	13850	13850	13850	13850	0
222	20231219	170500	292331690	13850	13850	13850	13850	0
223	20231219	170400	292331690	13850	13850	13850	13850	0
224	20231219	170300	292331690	13850	13850	13850	13850	0
225	20231219	170200	292331690	13850	13850	13850	13850	0
226	20231219	170100	292331690	13850	13850	13850	13850	0
227	20231219	170000	292331690	13850	13850	13850	13850	0
228	20231219	165900	292331690	13850	13850	13850	13850	0
229	20231219	165800	292331690	13850	13850	13850	13850	0
230	20231219	165700	292331690	13850	13850	13850	13850	0
231	20231219	165600	292331690	13850	13850	13850	13850	0
232	20231219	165500	292331690	13850	13850	13850	13850	0
233	20231219	165400	292331690	13850	13850	13850	13850	0
234	20231219	165300	292331690	13850	13850	13850	13850	0
235	20231219	165200	292331690	13850	13850	13850	13850	0
236	20231219	165100	292331690	13850	13850	13850	13850	0
237	20231219	165000	292331690	13850	13850	13850	13850	0
238	20231219	164900	292331690	13850	13850	13850	13850	0
239	20231219	164800	292331690	13850	13850	13850	13850	0
240	20231219	164700	292331690	13850	13850	13850	13850	0
241	20231219	164600	292331690	13850	13850	13850	13850	0
242	20231219	164500	292331690	13850	13850	13850	13850	521
243	20231219	164400	292331690	13850	13850	13850	13850	0
244	20231219	164300	292331690	13850	13850	13850	13850	0
245	20231219	164200	292331690	13850	13850	13850	13850	0
246	20231219	164100	292331690	13850	13850	13850	13850	0
247	20231219	164000	292331690	13850	13850	13850	13850	0
248	20231219	163900	292331690	13850	13850	13850	13850	0
249	20231219	163800	292331690	13850	13850	13850	13850	0
250	20231219	163700	292331690	13850	13850	13850	13850	0
251	20231219	163600	292331690	13850	13850	13850	13850	0
252	20231219	163500	292331690	13850	13850	13850	13850	0
253	20231219	163400	292331690	13850	13850	13850	13850	0
254	20231219	163300	292331690	13850	13850	13850	13850	0
255	20231219	163200	292331690	13850	13850	13850	13850	0
256	20231219	163100	292331690	13850	13850	13850	13850	0
257	20231219	163000	292331690	13850	13850	13850	13850	0
258	20231219	162900	292331690	13850	13850	13850	13850	0
259	20231219	162800	292331690	13850	13850	13850	13850	0
260	20231219	162700	292331690	13850	13850	13850	13850	0
261	20231219	162600	292331690	13850	13850	13850	13850	0
262	20231219	162500	292331690	13850	13850	13850	13850	0
263	20231219	162400	292331690	13850	13850	13850	13850	0
264	20231219	162300	292331690	13850	13850	13850	13850	0
265	20231219	162200	292331690	13850	13850	13850	13850	0
266	20231219	162100	292331690	13850	13850	13850	13850	0
267	20231219	162000	292331690	13850	13850	13850	13850	0
268	20231219	161900	292331690	13850	13850	13850	13850	0
269	20231219	161800	292331690	13850	13850	13850	13850	0
270	20231219	161700	292331690	13850	13850	13850	13850	0
271	20231219	161600	292331690	13850	13850	13850	13850	0
272	20231219	161500	292331690	13850	13850	13850	13850	521
273	20231219	161400	292331690	13850	13850	13850	13850	0
274	20231219	161300	292331690	13850	13850	13850	13850	0
275	20231219	161200	292331690	13850	13850	13850	13850	0
276	20231219	161100	292331690	13850	13850	13850	13850	0
277	20231219	161000	292331690	13850	13850	13850	13850	0
278	20231219	160900	292331690	13850	13850	13850	13850	0
279	20231219	160800	292331690	13850	13850	13850	13850	0
280	20231219	160700	292331690	13850	13850	13850	13850	0
281	20231219	160600	292331690	13850	13850	13850	13850	0
282	20231219	160500	292331690	13850	13850	13850	13850	0
283	20231219	160400	292331690	13850	13850	13850	13850	0
284	20231219	160300	292331690	13850	13850	13850	13850	0
285	20231219	160200	292331690	13850	13850	13850	13850	0
286	20231219	160100	292331690	13850	13850	13850	13850	0
287	20231219	160000	292331690	13850	13850	13850	13850	0
288	20231219	155900	292331690	13850	13850	13850	13850	0
289	20231219	155800	292331690	13850	13850	13850	13850	0
290	20231219	155700	292331690	13850	13850	13850	13850	0
291	20231219	155600	292331690	13850	13850	13850	13850	0
292	20231219	155500	292331690	13850	13850	13850	13850	0
293	20231219	155400	292331690	13850	13850	13850	13850	0
294	20231219	155300	292331690	13850	13850	13850	13850	0
295	20231219	155200	292331690	13850	13850	13850	13850	0
296	20231219	155100	292331690	13850	13850	13850	13850	0
297	20231219	155000	292331690	13850	13850	13850	13850	0
298	20231219	154900	292331690	13850	13850	13850	13850	0
299	20231219	154800	292331690	13850	13850	13850	13850	0
300	20231219	154700	292331690	13850	13850	13850	13850	0
301	20231219	154600	292331690	13850	13850	13850	13850	0
302	20231219	154500	292331690	13850	13850	13850	13850	521
303	20231219	154400	292331690	13850	13850	13850	13850	0
304	20231219	154300	292331690	13850	13850	13850	13850	0
305	20231219	154200	292331690	13850	13850	13850	13850	0
306	20231219	154100	292331690	13850	13850	13850	13850	0
307	20231219	154000	292331690	13850	13850	13850	13850	0
308	20231219	153900	292331690	13850	13850	13850	13850	0
309	20231219	153800	292331690	13850	13850	13850	13850	0
310	20231219	153700	292331690	13850	13850	13850	13850	0
311	20231219	153600	292331690	13850	13850	13850	13850	0
312	20231219	153500	292331690	13850	13850	13850	13850	0
313	20231219	153400	292331690	13850	13850	13850	13850	0
314	20231219	153300	292331690	13850	13850	13850	13850	0
315	20231219	153200	292331690	13850	13850	13850	13850	0
316	20231219	153100	292331690	13850	13850	13850	13850	0
317	20231219	153000	292331690	13850	13850	13850	13850	521
318	20231219	152900	285115840	13850	13850	13850	13850	0
319	20231219	152800	285115840	13850	13850	13850	13850	0
320	20231219	152700	285115840	13850	13850	13850	13850	0
321	20231219	152600	285115840	13850	13850	13850	13850	0
322	20231219	152500	285115840	13850	13850	13850	13850	0
323	20231219	152400	285115840	13850	13850	13850	13850	0
324	20231219	152300	285115840	13850	13850	13850	13850	0
325	20231219	152200	285115840	13850	13850	13850	13850	0
326	20231219	152100	285115840	13850	13850	13850	13850	0
327	20231219	152000	285115840	13850	13850	13850	13850	0
328	20231219	151900	285115840	13850	13850	13850	13830	154
329	20231219	151800	282983900	13850	13850	13850	13850	26
330	20231219	151700	282623800	13850	13850	13850	13820	194
331	20231219	151600	279938550	13850	13850	13850	13850	258
332	20231219	151500	276365250	13850	13830	13850	13820	249
333	20231219	151400	272921970	13850	13820	13850	13820	50
334	20231219	151300	272230790	13820	13830	13830	13820	352
335	20231219	151200	267362710	13850	13830	13850	13830	19
336	20231219	151100	267099900	13830	13830	13830	13830	64
337	20231219	151000	266214780	13830	13830	13830	13830	8
338	20231219	150900	266104140	13830	13830	13850	13830	87
339	20231219	150800	264900890	13820	13850	13850	13820	30
340	20231219	150700	264486080	13820	13820	13820	13820	9
341	20231219	150600	264361700	13820	13820	13820	13820	17
342	20231219	150500	264126760	13820	13820	13820	13820	17
343	20231219	150400	263891820	13820	13820	13820	13820	18
344	20231219	150300	263643060	13820	13820	13820	13820	127
345	20231219	150200	261887920	13820	13820	13820	13820	9
346	20231219	150100	261763540	13820	13820	13820	13820	271
347	20231219	150000	258018320	13820	13820	13850	13820	17
348	20231219	145900	257783350	13820	13820	13820	13820	29
349	20231219	145800	257382570	13820	13810	13860	13810	205
350	20231219	145700	254544340	13810	13810	13810	13810	19
351	20231219	145600	254281950	13810	13810	13810	13810	17
352	20231219	145500	254047180	13810	13810	13810	13810	18
353	20231219	145400	253798600	13800	13800	13800	13800	109
354	20231219	145300	252294400	13800	13800	13800	13800	17
355	20231219	145200	252059800	13800	13850	13850	13800	22
356	20231219	145100	251756000	13790	13790	13790	13790	18
357	20231219	145000	251507780	13790	13850	13850	13790	14
358	20231219	144900	251314360	13790	13790	13790	13790	18
359	20231219	144800	251066140	13790	13790	13850	13790	17
360	20231219	144700	250831650	13790	13790	13850	13790	20
361	20231219	144600	250555790	13790	13790	13790	13790	48
362	20231219	144500	249893870	13790	13790	13790	13790	59
363	20231219	144400	249080260	13790	13790	13790	13790	17
364	20231219	144300	248845830	13790	13790	13790	13790	147
365	20231219	144200	246818700	13860	13800	13860	13790	83
366	20231219	144100	245673650	13800	13800	13800	13800	16
367	20231219	144000	245452850	13800	13810	13860	13800	22
368	20231219	143900	245148920	13800	13810	13810	13800	1633
369	20231219	143800	222603400	13810	13860	13860	13810	10
370	20231219	143700	222465250	13810	13810	13810	13810	17
371	20231219	143600	222230480	13810	13810	13810	13810	17
372	20231219	143500	221995710	13810	13810	13810	13810	18
373	20231219	143400	221747130	13810	13810	13810	13810	17
374	20231219	143300	221512360	13810	13810	13810	13810	26
375	20231219	143200	221153300	13810	13820	13820	13810	19
376	20231219	143100	220890900	13810	13820	13820	13810	204
377	20231219	143000	218071850	13820	13830	13860	13820	427
378	20231219	142900	212167760	13840	13840	13840	13840	0
379	20231219	142800	212167760	13840	13840	13840	13830	21
380	20231219	142700	211877210	13830	13830	13830	13830	0
381	20231219	142600	211877210	13830	13830	13830	13830	0
382	20231219	142500	211877210	13830	13830	13830	13830	0
383	20231219	142400	211877210	13830	13840	13840	13830	1293
384	20231219	142300	193983770	13850	13850	13850	13850	3
385	20231219	142200	193942220	13850	13850	13850	13850	1
386	20231219	142100	193928370	13850	13860	13860	13850	892
387	20231219	142000	181570570	13870	13870	13870	13870	0
388	20231219	141900	181570570	13870	13870	13870	13870	0
389	20231219	141800	181570570	13870	13870	13870	13870	0
390	20231219	141700	181570570	13870	13870	13870	13870	0
391	20231219	141600	181570570	13870	13870	13870	13870	0
392	20231219	141500	181570570	13870	13880	13880	13870	74
393	20231219	141400	180544170	13880	13880	13880	13880	7
394	20231219	141300	180447010	13890	13890	13890	13890	0
395	20231219	141200	180447010	13890	13890	13890	13890	0
396	20231219	141100	180447010	13890	13890	13890	13890	0
397	20231219	141000	180447010	13890	13890	13890	13890	0
398	20231219	140900	180447010	13890	13890	13890	13890	1
399	20231219	140800	180433120	13880	13880	13880	13880	0
400	20231219	140700	180433120	13880	13880	13880	13880	0
401	20231219	140600	180433120	13880	13880	13880	13880	0
402	20231219	140500	180433120	13880	13880	13880	13880	2
403	20231219	140400	180405360	13870	13870	13870	13870	0
404	20231219	140300	180405360	13870	13870	13870	13870	25
405	20231219	140200	180058610	13870	13870	13870	13870	0
406	20231219	140100	180058610	13870	13920	13920	13870	55
407	20231219	140000	179294710	13870	13870	13870	13870	0
408	20231219	135900	179294710	13870	13870	13870	13870	4
409	20231219	135800	179239230	13920	13920	13920	13920	1
410	20231219	135700	179225310	13880	13880	13880	13880	0
411	20231219	135600	179225310	13880	13880	13880	13880	100
412	20231219	135500	177837310	13880	13930	13930	13880	400
413	20231219	135400	172285210	13920	13920	13920	13920	50
414	20231219	135300	171589210	13920	13920	13920	13920	0
415	20231219	135200	171589210	13920	13920	13920	13920	2
416	20231219	135100	171561370	13880	13880	13880	13880	0
417	20231219	135000	171561370	13880	13890	13890	13880	500
418	20231219	134900	164620830	13920	13920	13920	13920	0
419	20231219	134800	164620830	13920	13920	13920	13920	0
420	20231219	134700	164620830	13920	13920	13920	13920	0
421	20231219	134600	164620830	13920	13920	13920	13920	0
422	20231219	134500	164620830	13920	13920	13920	13920	0
423	20231219	134400	164620830	13920	13920	13920	13920	0
424	20231219	134300	164620830	13920	13920	13920	13920	0
425	20231219	134200	164620830	13920	13920	13920	13920	4
426	20231219	134100	164565150	13930	13930	13930	13930	0
427	20231219	134000	164565150	13930	13930	13930	13930	0
428	20231219	133900	164565150	13930	13930	13930	13930	0
429	20231219	133800	164565150	13930	13910	13930	13910	4
430	20231219	133700	164509470	13910	13910	13910	13910	3
431	20231219	133600	164467740	13900	13900	13900	13900	8
432	20231219	133500	164356540	13910	13910	13910	13910	0
433	20231219	133400	164356540	13910	13910	13910	13910	0
434	20231219	133300	164356540	13910	13910	13910	13910	0
435	20231219	133200	164356540	13910	13910	13910	13910	0
436	20231219	133100	164356540	13910	13910	13910	13910	1
437	20231219	133000	164342630	13920	13920	13920	13920	0
438	20231219	132900	164342630	13920	13920	13920	13920	0
439	20231219	132800	164342630	13920	13920	13920	13920	0
440	20231219	132700	164342630	13920	13920	13920	13920	0
441	20231219	132600	164342630	13920	13930	13930	13920	2
442	20231219	132500	164314780	13930	13930	13930	13930	0
443	20231219	132400	164314780	13930	13930	13930	13930	0
444	20231219	132300	164314780	13930	13930	13930	13930	2
445	20231219	132200	164286920	13930	13930	13930	13930	0
446	20231219	132100	164286920	13930	13930	13930	13930	0
447	20231219	132000	164286920	13930	13880	13930	13880	3
448	20231219	131900	164245200	13880	13880	13880	13880	0
449	20231219	131800	164245200	13880	13880	13880	13880	0
450	20231219	131700	164245200	13880	13890	13890	13880	20
451	20231219	131600	163967450	13890	13890	13890	13890	0
452	20231219	131500	163967450	13890	13900	13900	13890	33
453	20231219	131400	163508970	13930	13930	13930	13930	0
454	20231219	131300	163508970	13930	13930	13930	13930	0
455	20231219	131200	163508970	13930	13930	13930	13930	0
456	20231219	131100	163508970	13930	13930	13930	13930	0
457	20231219	131000	163508970	13930	13930	13930	13930	0
458	20231219	130900	163508970	13930	13930	13930	13930	0
459	20231219	130800	163508970	13930	13930	13930	13930	0
460	20231219	130700	163508970	13930	13930	13930	13930	0
461	20231219	130600	163508970	13930	13930	13930	13930	0
462	20231219	130500	163508970	13930	13930	13930	13930	0
463	20231219	130400	163508970	13930	13930	13930	13930	0
464	20231219	130300	163508970	13930	13930	13930	13930	5
465	20231219	130200	163439320	13930	13920	13930	13920	500
466	20231219	130100	156475370	13890	13920	13920	13890	71
467	20231219	130000	155488970	13890	13890	13890	13890	0
468	20231219	125900	155488970	13890	13890	13890	13890	17
469	20231219	125800	155252840	13890	13890	13890	13890	0
470	20231219	125700	155252840	13890	13890	13890	13890	0
471	20231219	125600	155252840	13890	13890	13890	13890	10
472	20231219	125500	155113940	13890	13890	13890	13890	11
473	20231219	125400	154961150	13880	13880	13880	13880	15
474	20231219	125300	154752950	13890	13890	13890	13890	0
475	20231219	125200	154752950	13890	13890	13890	13890	0
476	20231219	125100	154752950	13890	13890	13890	13890	18
477	20231219	125000	154502930	13890	13890	13890	13890	0
478	20231219	124900	154502930	13890	13890	13890	13890	15
479	20231219	124800	154294580	13890	13890	13890	13890	11
480	20231219	124700	154141790	13870	13870	13870	13870	0
481	20231219	124600	154141790	13870	13870	13870	13870	0
482	20231219	124500	154141790	13870	13870	13870	13870	0
483	20231219	124400	154141790	13870	13870	13870	13870	0
484	20231219	124300	154141790	13870	13870	13870	13870	0
485	20231219	124200	154141790	13870	13870	13870	13870	0
486	20231219	124100	154141790	13870	13870	13870	13870	0
487	20231219	124000	154141790	13870	13870	13870	13870	0
488	20231219	123900	154141790	13870	13870	13870	13870	0
489	20231219	123800	154141790	13870	13870	13870	13870	17
490	20231219	123700	153906000	13890	13890	13890	13890	0
491	20231219	123600	153906000	13890	13890	13890	13890	1
492	20231219	123500	153892110	13860	13870	13870	13860	62
493	20231219	123400	153032190	13860	13860	13860	13860	0
494	20231219	123300	153032190	13860	13860	13860	13860	0
495	20231219	123200	153032190	13860	13860	13860	13860	0
496	20231219	123100	153032190	13860	13860	13860	13860	0
497	20231219	123000	153032190	13860	13860	13860	13860	0
498	20231219	122900	153032190	13860	13860	13860	13860	0
499	20231219	122800	153032190	13860	13860	13860	13860	0
500	20231219	122700	153032190	13860	13880	13880	13860	545
501	20231219	122600	145470510	13890	13890	13890	13890	0
502	20231219	122500	145470510	13890	13890	13890	13890	0
503	20231219	122400	145470510	13890	13890	13890	13890	339
504	20231219	122300	140761800	13910	13910	13910	13910	0
505	20231219	122200	140761800	13910	13910	13910	13910	37
506	20231219	122100	140247130	13910	13900	13910	13900	73
507	20231219	122000	139232400	13910	13910	13910	13910	122
508	20231219	121900	137535380	13950	13950	13950	13950	0
509	20231219	121800	137535380	13950	13950	13950	13950	0
510	20231219	121700	137535380	13950	13950	13950	13950	0
511	20231219	121600	137535380	13950	13950	13950	13950	1
512	20231219	121500	137521430	13960	13960	13960	13960	0
513	20231219	121400	137521430	13960	13960	13960	13960	0
514	20231219	121300	137521430	13960	13960	13960	13960	0
515	20231219	121200	137521430	13960	13960	13960	13960	0
516	20231219	121100	137521430	13960	13960	13960	13960	0
517	20231219	121000	137521430	13960	13960	13960	13960	30
518	20231219	120900	137102630	13960	13960	13960	13960	0
519	20231219	120800	137102630	13960	13960	13960	13960	130
520	20231219	120700	135287830	13960	13960	13960	13960	20
521	20231219	120600	135008630	13900	13900	13900	13900	0
522	20231219	120500	135008630	13900	13900	13900	13900	50
523	20231219	120400	134313630	13890	13890	13890	13890	0
524	20231219	120300	134313630	13890	13890	13890	13890	0
525	20231219	120200	134313630	13890	13890	13890	13890	0
526	20231219	120100	134313630	13890	13890	13890	13890	0
527	20231219	120000	134313630	13890	13910	13910	13890	2029
528	20231219	115900	106116690	13910	13910	13910	13910	7
529	20231219	115800	106019320	13910	13970	13970	13910	53
530	20231219	115700	105281910	13910	13920	13920	13910	5
531	20231219	115600	105212350	13920	13920	13920	13920	98
532	20231219	115500	103848190	13920	13930	13930	13920	6
533	20231219	115400	103764640	13970	13970	13970	13970	20
534	20231219	115300	103485240	13920	13920	13920	13920	105
535	20231219	115200	102023640	13920	13920	13920	13920	0
536	20231219	115100	102023640	13920	13920	13920	13920	6
537	20231219	115000	101940120	13920	13930	13930	13920	4
538	20231219	114900	101884410	13920	13920	13920	13920	5
539	20231219	114800	101814810	13920	13920	13920	13920	6
540	20231219	114700	101731290	13920	13920	13920	13920	0
541	20231219	114600	101731290	13920	13920	13920	13920	5
542	20231219	114500	101661690	13970	13970	13970	13970	5
543	20231219	114400	101591840	13920	13920	13920	13920	5
544	20231219	114300	101522240	13920	13920	13920	13920	0
545	20231219	114200	101522240	13920	13920	13920	13920	5
546	20231219	114100	101452640	13920	13920	13920	13920	205
547	20231219	114000	98599040	13920	13920	13920	13920	0
548	20231219	113900	98599040	13920	13930	13930	13920	5
549	20231219	113800	98529410	13910	13910	13910	13910	0
550	20231219	113700	98529410	13910	13910	13910	13910	6
551	20231219	113600	98445950	13910	13910	13910	13910	0
552	20231219	113500	98445950	13910	13910	13910	13910	4
553	20231219	113400	98390310	13910	13910	13910	13910	0
554	20231219	113300	98390310	13910	13910	13910	13910	5
555	20231219	113200	98320760	13910	13910	13910	13910	0
556	20231219	113100	98320760	13910	13910	13910	13910	33
557	20231219	113000	97861730	13910	13920	13920	13910	7
558	20231219	112900	97764320	13970	13970	13970	13970	16
559	20231219	112800	97540800	13970	13910	13970	13910	7
560	20231219	112700	97443250	13970	13970	13970	13970	1
561	20231219	112600	97429280	13970	13920	13970	13910	7
562	20231219	112500	97331800	13920	13920	13920	13920	0
563	20231219	112400	97331800	13920	13920	13920	13920	5
564	20231219	112300	97262200	13920	13920	13920	13920	0
565	20231219	112200	97262200	13920	13970	13970	13920	7
566	20231219	112100	97164660	13910	13910	13910	13910	0
567	20231219	112000	97164660	13910	13910	13910	13910	5
568	20231219	111900	97095110	13910	13910	13910	13910	7
569	20231219	111800	96997740	13910	13910	13910	13910	0
570	20231219	111700	96997740	13910	13910	13910	13910	4
571	20231219	111600	96942100	13910	13910	13910	13910	0
572	20231219	111500	96942100	13910	13910	13910	13910	6
573	20231219	111400	96858640	13910	13910	13910	13910	0
574	20231219	111300	96858640	13910	13910	13910	13910	4
575	20231219	111200	96803000	13910	13970	13970	13910	58
576	20231219	111100	95996160	13910	13910	13910	13910	7
577	20231219	111000	95898790	13910	13910	13910	13910	7
578	20231219	110900	95801420	13970	13970	13970	13970	0
579	20231219	110800	95801420	13970	13910	13970	13910	7
580	20231219	110700	95703990	13900	13900	13900	13900	0
581	20231219	110600	95703990	13900	13970	13970	13900	7
582	20231219	110500	95606480	13900	13900	13900	13900	0
583	20231219	110400	95606480	13900	13970	13970	13900	8
584	20231219	110300	95495210	13970	13970	13970	13970	0
585	20231219	110200	95495210	13970	13910	13970	13910	5
586	20231219	110100	95425600	13920	13920	13920	13920	4
587	20231219	110000	95369920	13920	13920	13920	13920	1
588	20231219	105900	95356000	13910	13910	13910	13910	5
589	20231219	105800	95286450	13900	13900	13900	13900	0
590	20231219	105700	95286450	13900	13900	13900	13900	11
591	20231219	105600	95133550	13900	13900	13900	13900	9
592	20231219	105500	95008450	13900	13930	13930	13900	5
593	20231219	105400	94938920	13900	13930	13930	13900	300
594	20231219	105300	90766450	13940	13950	13950	13940	2
595	20231219	105200	90738560	13960	13970	13970	13960	2
596	20231219	105100	90710630	13910	13910	13910	13910	4
597	20231219	105000	90654990	13910	13910	13910	13910	0
598	20231219	104900	90654990	13910	13910	13910	13910	7
599	20231219	104800	90557620	13900	13900	13900	13900	4
600	20231219	104700	90502020	13970	13970	13970	13970	1
601	20231219	104600	90488050	13900	13960	13960	13900	26
602	20231219	104500	90125450	13960	13960	13960	13960	2
603	20231219	104400	90097530	13960	13900	13960	13900	58
604	20231219	104300	89290040	13900	13900	13900	13900	0
605	20231219	104200	89290040	13900	13900	13900	13900	7
606	20231219	104100	89192740	13900	13900	13900	13900	0
607	20231219	104000	89192740	13900	13900	13900	13900	4
608	20231219	103900	89137140	13900	13900	13900	13900	93
609	20231219	103800	87844440	13900	13900	13900	13900	0
610	20231219	103700	87844440	13900	13900	13900	13900	7
611	20231219	103600	87747140	13900	13900	13900	13900	30
612	20231219	103500	87330140	13910	13910	13910	13910	44
613	20231219	103400	86718100	13910	13910	13910	13910	6
614	20231219	103300	86634640	13910	13910	13910	13910	89
615	20231219	103200	85396650	13910	13910	13910	13910	5
616	20231219	103100	85327100	13910	13910	13910	13910	6
617	20231219	103000	85243640	13930	13930	13930	13930	8
618	20231219	102900	85132200	13910	13930	13930	13910	15
619	20231219	102800	84923350	13910	13910	13910	13910	5
620	20231219	102700	84853800	13930	13920	13930	13920	2
621	20231219	102600	84825950	13910	13910	13910	13910	5
622	20231219	102500	84756400	13920	13930	13930	13920	32
623	20231219	102400	84310930	13920	13920	13920	13920	17
624	20231219	102300	84074290	13920	13920	13920	13920	0
625	20231219	102200	84074290	13920	13920	13920	13920	5
626	20231219	102100	84004690	13960	13960	13960	13960	1
627	20231219	102000	83990730	13910	13910	13910	13910	62
628	20231219	101900	83128310	13910	13910	13910	13910	3
629	20231219	101800	83086580	13910	13920	13920	13910	35
630	20231219	101700	82599430	13920	13920	13920	13920	6
631	20231219	101600	82515910	13920	13920	13920	13920	0
632	20231219	101500	82515910	13920	13920	13920	13920	5
633	20231219	101400	82446310	13920	13920	13920	13920	0
634	20231219	101300	82446310	13920	13920	13920	13920	6
635	20231219	101200	82362790	13910	13910	13910	13910	0
636	20231219	101100	82362790	13910	13950	13950	13910	7
637	20231219	101000	82265300	13910	13910	13910	13910	0
638	20231219	100900	82265300	13910	13910	13910	13910	6
639	20231219	100800	82181840	13910	13910	13910	13910	5
640	20231219	100700	82112290	13900	13900	13900	13900	0
641	20231219	100600	82112290	13900	13900	13900	13900	6
642	20231219	100500	82028890	13900	13900	13900	13900	0
643	20231219	100400	82028890	13900	13900	13900	13900	4
644	20231219	100300	81973290	13970	13900	13970	13900	83
645	20231219	100200	80819380	13890	13890	13890	13890	7
646	20231219	100100	80722150	13900	13890	13900	13890	122
647	20231219	100000	79026370	13890	13900	13900	13890	386
648	20231219	095900	73661010	13900	13900	13900	13900	2
649	20231219	095800	73633210	13900	13920	13920	13900	6
650	20231219	095700	73549790	13880	13900	13900	13880	317
651	20231219	095600	69148230	13900	13920	13920	13900	60
652	20231219	095500	68313890	13930	13970	13970	13930	160
653	20231219	095400	66082280	13970	13970	13970	13970	0
654	20231219	095300	66082280	13970	13980	13980	13970	15
655	20231219	095200	65872680	13990	13990	13990	13990	1
656	20231219	095100	65858690	13990	14000	14000	13990	4
657	20231219	095000	65802700	13980	13980	13980	13980	30
658	20231219	094900	65383300	13960	13960	13960	13960	5
659	20231219	094800	65313500	13960	13970	13970	13960	10
660	20231219	094700	65173830	13970	13990	13990	13970	3
661	20231219	094600	65131890	14000	14010	14010	14000	19
662	20231219	094500	64865710	14010	13970	14010	13970	13
663	20231219	094400	64683910	13960	13960	13960	13960	5
664	20231219	094300	64614110	13970	13980	14010	13970	6
665	20231219	094200	64530220	13980	14000	14000	13980	21
666	20231219	094100	64236380	14000	14000	14000	14000	2
667	20231219	094000	64208380	13970	13970	13970	13970	7
668	20231219	093900	64110590	14000	14000	14000	14000	1
669	20231219	093800	64096590	13970	13970	13970	13970	4
670	20231219	093700	64040710	13930	14000	14010	13930	31
671	20231219	093600	63606830	14000	14000	14000	13940	90
672	20231219	093500	62349830	14010	14010	14010	14010	2
673	20231219	093400	62321810	14010	14010	14010	14010	0
674	20231219	093300	62321810	14010	14010	14010	14010	5
675	20231219	093200	62251760	14050	14040	14050	14040	2
676	20231219	093100	62223670	14010	14010	14010	14010	5
677	20231219	093000	62153620	14020	14050	14060	14020	60
678	20231219	092900	61310690	14050	13990	14050	13990	199
679	20231219	092800	58525620	13900	13900	13900	13900	0
680	20231219	092700	58525620	13900	13930	13950	13900	295
681	20231219	092600	54411500	13890	13890	13890	13890	5
682	20231219	092500	54342050	13890	13880	13890	13880	116
683	20231219	092400	52731120	13890	13890	13890	13890	5
684	20231219	092300	52661670	13890	13890	13890	13890	37
685	20231219	092200	52147740	13890	13890	13890	13890	19
686	20231219	092100	51883830	13930	13940	13940	13930	8
687	20231219	092000	51772320	13890	13890	13890	13890	8
688	20231219	091900	51661200	13890	13890	13890	13890	0
689	20231219	091800	51661200	13890	13890	13890	13890	66
690	20231219	091700	50744460	13880	13880	13880	13880	403
691	20231219	091600	45150820	13880	13880	13880	13880	0
692	20231219	091500	45150820	13880	13880	13880	13880	151
693	20231219	091400	43054940	13880	13880	13880	13880	100
694	20231219	091300	41666940	13880	13880	13880	13880	9
695	20231219	091200	41542020	13890	13890	13890	13890	100
696	20231219	091100	40153020	13890	13890	13890	13890	5
697	20231219	091000	40083570	13950	13920	13950	13910	47
698	20231219	090900	39428710	13930	13990	13990	13930	1649
699	20231219	090800	16419740	13990	14000	14070	13990	535
700	20231219	090700	8934280	14010	14030	14030	14010	72
701	20231219	090600	7925160	14060	14100	14100	14060	20
702	20231219	090500	7643240	14010	14000	14010	13990	61
703	20231219	090400	6789100	13990	13990	14000	13990	26
704	20231219	090300	6425350	13990	13990	13990	13990	84
705	20231219	090200	5250190	13990	13990	13990	13990	81
706	20231219	090100	4117000	13880	13900	13900	13860	58
707	20231219	090000	3312880	13860	13860	13960	13860	239