KissMeData/099750/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200300	537004770	18570	18570	18570	18570	95
3	20231214	200200	537004770	18570	18570	18570	18570	0
4	20231214	200100	537004770	18570	18570	18570	18570	0
5	20231214	200000	537004770	18570	18570	18570	18570	0
6	20231214	195900	537004770	18570	18570	18570	18570	0
7	20231214	195800	537004770	18570	18570	18570	18570	0
8	20231214	195700	537004770	18570	18570	18570	18570	0
9	20231214	195600	537004770	18570	18570	18570	18570	0
10	20231214	195500	537004770	18570	18570	18570	18570	0
11	20231214	195400	537004770	18570	18570	18570	18570	0
12	20231214	195300	537004770	18570	18570	18570	18570	0
13	20231214	195200	537004770	18570	18570	18570	18570	0
14	20231214	195100	537004770	18570	18570	18570	18570	0
15	20231214	195000	537004770	18570	18570	18570	18570	0
16	20231214	194900	537004770	18570	18570	18570	18570	0
17	20231214	194800	537004770	18570	18570	18570	18570	0
18	20231214	194700	537004770	18570	18570	18570	18570	0
19	20231214	194600	537004770	18570	18570	18570	18570	0
20	20231214	194500	537004770	18570	18570	18570	18570	0
21	20231214	194400	537004770	18570	18570	18570	18570	0
22	20231214	194300	537004770	18570	18570	18570	18570	0
23	20231214	194200	537004770	18570	18570	18570	18570	0
24	20231214	194100	537004770	18570	18570	18570	18570	0
25	20231214	194000	537004770	18570	18570	18570	18570	0
26	20231214	193900	537004770	18570	18570	18570	18570	0
27	20231214	193800	537004770	18570	18570	18570	18570	0
28	20231214	193700	537004770	18570	18570	18570	18570	0
29	20231214	193600	537004770	18570	18570	18570	18570	0
30	20231214	193500	537004770	18570	18570	18570	18570	0
31	20231214	193400	537004770	18570	18570	18570	18570	0
32	20231214	193300	537004770	18570	18570	18570	18570	95
33	20231214	193200	537004770	18570	18570	18570	18570	0
34	20231214	193100	537004770	18570	18570	18570	18570	0
35	20231214	193000	537004770	18570	18570	18570	18570	0
36	20231214	192900	537004770	18570	18570	18570	18570	0
37	20231214	192800	537004770	18570	18570	18570	18570	0
38	20231214	192700	537004770	18570	18570	18570	18570	0
39	20231214	192600	537004770	18570	18570	18570	18570	0
40	20231214	192500	537004770	18570	18570	18570	18570	0
41	20231214	192400	537004770	18570	18570	18570	18570	0
42	20231214	192300	537004770	18570	18570	18570	18570	0
43	20231214	192200	537004770	18570	18570	18570	18570	0
44	20231214	192100	537004770	18570	18570	18570	18570	0
45	20231214	192000	537004770	18570	18570	18570	18570	0
46	20231214	191900	537004770	18570	18570	18570	18570	0
47	20231214	191800	537004770	18570	18570	18570	18570	0
48	20231214	191700	537004770	18570	18570	18570	18570	0
49	20231214	191600	537004770	18570	18570	18570	18570	0
50	20231214	191500	537004770	18570	18570	18570	18570	0
51	20231214	191400	537004770	18570	18570	18570	18570	0
52	20231214	191300	537004770	18570	18570	18570	18570	0
53	20231214	191200	537004770	18570	18570	18570	18570	0
54	20231214	191100	537004770	18570	18570	18570	18570	0
55	20231214	191000	537004770	18570	18570	18570	18570	0
56	20231214	190900	537004770	18570	18570	18570	18570	0
57	20231214	190800	537004770	18570	18570	18570	18570	0
58	20231214	190700	537004770	18570	18570	18570	18570	0
59	20231214	190600	537004770	18570	18570	18570	18570	0
60	20231214	190500	537004770	18570	18570	18570	18570	0
61	20231214	190400	537004770	18570	18570	18570	18570	0
62	20231214	190300	537004770	18570	18570	18570	18570	95
63	20231214	190200	537004770	18570	18570	18570	18570	0
64	20231214	190100	537004770	18570	18570	18570	18570	0
65	20231214	190000	537004770	18570	18570	18570	18570	0
66	20231214	185900	537004770	18570	18570	18570	18570	0
67	20231214	185800	537004770	18570	18570	18570	18570	0
68	20231214	185700	537004770	18570	18570	18570	18570	0
69	20231214	185600	537004770	18570	18570	18570	18570	0
70	20231214	185500	537004770	18570	18570	18570	18570	0
71	20231214	185400	537004770	18570	18570	18570	18570	0
72	20231214	185300	537004770	18570	18570	18570	18570	0
73	20231214	185200	537004770	18570	18570	18570	18570	0
74	20231214	185100	537004770	18570	18570	18570	18570	0
75	20231214	185000	537004770	18570	18570	18570	18570	0
76	20231214	184900	537004770	18570	18570	18570	18570	0
77	20231214	184800	537004770	18570	18570	18570	18570	0
78	20231214	184700	537004770	18570	18570	18570	18570	0
79	20231214	184600	537004770	18570	18570	18570	18570	0
80	20231214	184500	537004770	18570	18570	18570	18570	0
81	20231214	184400	537004770	18570	18570	18570	18570	0
82	20231214	184300	537004770	18570	18570	18570	18570	0
83	20231214	184200	537004770	18570	18570	18570	18570	0
84	20231214	184100	537004770	18570	18570	18570	18570	0
85	20231214	184000	537004770	18570	18570	18570	18570	0
86	20231214	183900	537004770	18570	18570	18570	18570	0
87	20231214	183800	537004770	18570	18570	18570	18570	0
88	20231214	183700	537004770	18570	18570	18570	18570	0
89	20231214	183600	537004770	18570	18570	18570	18570	0
90	20231214	183500	537004770	18570	18570	18570	18570	0
91	20231214	183400	537004770	18570	18570	18570	18570	0
92	20231214	183300	537004770	18570	18570	18570	18570	95
93	20231214	183200	537004770	18570	18570	18570	18570	0
94	20231214	183100	537004770	18570	18570	18570	18570	0
95	20231214	183000	537004770	18570	18570	18570	18570	0
96	20231214	182900	537004770	18570	18570	18570	18570	0
97	20231214	182800	537004770	18570	18570	18570	18570	0
98	20231214	182700	537004770	18570	18570	18570	18570	0
99	20231214	182600	537004770	18570	18570	18570	18570	0
100	20231214	182500	537004770	18570	18570	18570	18570	0
101	20231214	182400	537004770	18570	18570	18570	18570	0
102	20231214	182300	537004770	18570	18570	18570	18570	0
103	20231214	182200	537004770	18570	18570	18570	18570	0
104	20231214	182100	537004770	18570	18570	18570	18570	0
105	20231214	182000	537004770	18570	18570	18570	18570	0
106	20231214	181900	537004770	18570	18570	18570	18570	0
107	20231214	181800	537004770	18570	18570	18570	18570	0
108	20231214	181700	537004770	18570	18570	18570	18570	0
109	20231214	181600	537004770	18570	18570	18570	18570	0
110	20231214	181500	537004770	18570	18570	18570	18570	0
111	20231214	181400	537004770	18570	18570	18570	18570	0
112	20231214	181300	537004770	18570	18570	18570	18570	0
113	20231214	181200	537004770	18570	18570	18570	18570	0
114	20231214	181100	537004770	18570	18570	18570	18570	0
115	20231214	181000	537004770	18570	18570	18570	18570	0
116	20231214	180900	537004770	18570	18570	18570	18570	0
117	20231214	180800	537004770	18570	18570	18570	18570	0
118	20231214	180700	537004770	18570	18570	18570	18570	0
119	20231214	180600	537004770	18570	18570	18570	18570	0
120	20231214	180500	537004770	18570	18570	18570	18570	0
121	20231214	180400	537004770	18570	18570	18570	18570	0
122	20231214	180300	537004770	18570	18570	18570	18570	95
123	20231214	180200	537004770	18570	18570	18570	18570	0
124	20231214	180100	537004770	18570	18570	18570	18570	0
125	20231214	180000	537004770	18570	18570	18570	18570	0
126	20231214	175900	537004770	18570	18570	18570	18570	0
127	20231214	175800	537004770	18570	18570	18570	18570	0
128	20231214	175700	537004770	18570	18570	18570	18570	0
129	20231214	175600	537004770	18570	18570	18570	18570	0
130	20231214	175500	537004770	18570	18570	18570	18570	0
131	20231214	175400	537004770	18570	18570	18570	18570	0
132	20231214	175300	537004770	18570	18570	18570	18570	0
133	20231214	175200	537004770	18570	18570	18570	18570	0
134	20231214	175100	537004770	18570	18570	18570	18570	0
135	20231214	175000	537004770	18570	18570	18570	18570	0
136	20231214	174900	537004770	18570	18570	18570	18570	0
137	20231214	174800	537004770	18570	18570	18570	18570	0
138	20231214	174700	537004770	18570	18570	18570	18570	0
139	20231214	174600	537004770	18570	18570	18570	18570	0
140	20231214	174500	537004770	18570	18570	18570	18570	0
141	20231214	174400	537004770	18570	18570	18570	18570	0
142	20231214	174300	537004770	18570	18570	18570	18570	0
143	20231214	174200	537004770	18570	18570	18570	18570	0
144	20231214	174100	537004770	18570	18570	18570	18570	0
145	20231214	174000	537004770	18570	18570	18570	18570	0
146	20231214	173900	537004770	18570	18570	18570	18570	0
147	20231214	173800	537004770	18570	18570	18570	18570	0
148	20231214	173700	537004770	18570	18570	18570	18570	0
149	20231214	173600	537004770	18570	18570	18570	18570	0
150	20231214	173500	537004770	18570	18570	18570	18570	0
151	20231214	173400	537004770	18570	18570	18570	18570	0
152	20231214	173300	537004770	18570	18570	18570	18570	95
153	20231214	173200	537004770	18570	18570	18570	18570	0
154	20231214	173100	537004770	18570	18570	18570	18570	0
155	20231214	173000	537004770	18570	18570	18570	18570	0
156	20231214	172900	537004770	18570	18570	18570	18570	0
157	20231214	172800	537004770	18570	18570	18570	18570	0
158	20231214	172700	537004770	18570	18570	18570	18570	0
159	20231214	172600	537004770	18570	18570	18570	18570	0
160	20231214	172500	537004770	18570	18570	18570	18570	0
161	20231214	172400	537004770	18570	18570	18570	18570	0
162	20231214	172300	537004770	18570	18570	18570	18570	0
163	20231214	172200	537004770	18570	18570	18570	18570	0
164	20231214	172100	537004770	18570	18570	18570	18570	0
165	20231214	172000	537004770	18570	18570	18570	18570	0
166	20231214	171900	537004770	18570	18570	18570	18570	0
167	20231214	171800	537004770	18570	18570	18570	18570	0
168	20231214	171700	537004770	18570	18570	18570	18570	0
169	20231214	171600	537004770	18570	18570	18570	18570	0
170	20231214	171500	537004770	18570	18570	18570	18570	0
171	20231214	171400	537004770	18570	18570	18570	18570	0
172	20231214	171300	537004770	18570	18570	18570	18570	0
173	20231214	171200	537004770	18570	18570	18570	18570	0
174	20231214	171100	537004770	18570	18570	18570	18570	0
175	20231214	171000	537004770	18570	18570	18570	18570	0
176	20231214	170900	537004770	18570	18570	18570	18570	0
177	20231214	170800	537004770	18570	18570	18570	18570	0
178	20231214	170700	537004770	18570	18570	18570	18570	0
179	20231214	170600	537004770	18570	18570	18570	18570	0
180	20231214	170500	537004770	18570	18570	18570	18570	0
181	20231214	170400	537004770	18570	18570	18570	18570	0
182	20231214	170300	537004770	18570	18570	18570	18570	95
183	20231214	170200	537004770	18570	18570	18570	18570	0
184	20231214	170100	537004770	18570	18570	18570	18570	0
185	20231214	170000	537004770	18570	18570	18570	18570	0
186	20231214	165900	537004770	18570	18570	18570	18570	0
187	20231214	165800	537004770	18570	18570	18570	18570	0
188	20231214	165700	537004770	18570	18570	18570	18570	0
189	20231214	165600	537004770	18570	18570	18570	18570	0
190	20231214	165500	537004770	18570	18570	18570	18570	0
191	20231214	165400	537004770	18570	18570	18570	18570	0
192	20231214	165300	537004770	18570	18570	18570	18570	0
193	20231214	165200	537004770	18570	18570	18570	18570	0
194	20231214	165100	537004770	18570	18570	18570	18570	0
195	20231214	165000	537004770	18570	18570	18570	18570	0
196	20231214	164900	537004770	18570	18570	18570	18570	0
197	20231214	164800	537004770	18570	18570	18570	18570	0
198	20231214	164700	537004770	18570	18570	18570	18570	0
199	20231214	164600	537004770	18570	18570	18570	18570	0
200	20231214	164500	537004770	18570	18570	18570	18570	0
201	20231214	164400	537004770	18570	18570	18570	18570	0
202	20231214	164300	537004770	18570	18570	18570	18570	0
203	20231214	164200	537004770	18570	18570	18570	18570	0
204	20231214	164100	537004770	18570	18570	18570	18570	0
205	20231214	164000	537004770	18570	18570	18570	18570	0
206	20231214	163900	537004770	18570	18570	18570	18570	0
207	20231214	163800	537004770	18570	18570	18570	18570	0
208	20231214	163700	537004770	18570	18570	18570	18570	0
209	20231214	163600	537004770	18570	18570	18570	18570	0
210	20231214	163500	537004770	18570	18570	18570	18570	0
211	20231214	163400	537004770	18570	18570	18570	18570	0
212	20231214	163300	537004770	18570	18570	18570	18570	95
213	20231214	163200	537004770	18570	18570	18570	18570	0
214	20231214	163100	537004770	18570	18570	18570	18570	0
215	20231214	163000	537004770	18570	18570	18570	18570	0
216	20231214	162900	537004770	18570	18570	18570	18570	0
217	20231214	162800	537004770	18570	18570	18570	18570	0
218	20231214	162700	537004770	18570	18570	18570	18570	0
219	20231214	162600	537004770	18570	18570	18570	18570	0
220	20231214	162500	537004770	18570	18570	18570	18570	0
221	20231214	162400	537004770	18570	18570	18570	18570	0
222	20231214	162300	537004770	18570	18570	18570	18570	0
223	20231214	162200	537004770	18570	18570	18570	18570	0
224	20231214	162100	537004770	18570	18570	18570	18570	0
225	20231214	162000	537004770	18570	18570	18570	18570	0
226	20231214	161900	537004770	18570	18570	18570	18570	0
227	20231214	161800	537004770	18570	18570	18570	18570	0
228	20231214	161700	537004770	18570	18570	18570	18570	0
229	20231214	161600	537004770	18570	18570	18570	18570	0
230	20231214	161500	537004770	18570	18570	18570	18570	0
231	20231214	161400	537004770	18570	18570	18570	18570	0
232	20231214	161300	537004770	18570	18570	18570	18570	0
233	20231214	161200	537004770	18570	18570	18570	18570	0
234	20231214	161100	537004770	18570	18570	18570	18570	0
235	20231214	161000	537004770	18570	18570	18570	18570	0
236	20231214	160900	537004770	18570	18570	18570	18570	0
237	20231214	160800	537004770	18570	18570	18570	18570	0
238	20231214	160700	537004770	18570	18570	18570	18570	0
239	20231214	160600	537004770	18570	18570	18570	18570	0
240	20231214	160500	537004770	18570	18570	18570	18570	0
241	20231214	160400	537004770	18570	18570	18570	18570	0
242	20231214	160300	537004770	18570	18570	18570	18570	95
243	20231214	160200	537004770	18570	18570	18570	18570	0
244	20231214	160100	537004770	18570	18570	18570	18570	0
245	20231214	160000	537004770	18570	18570	18570	18570	0
246	20231214	155900	537004770	18570	18570	18570	18570	0
247	20231214	155800	537004770	18570	18570	18570	18570	0
248	20231214	155700	537004770	18570	18570	18570	18570	0
249	20231214	155600	537004770	18570	18570	18570	18570	0
250	20231214	155500	537004770	18570	18570	18570	18570	0
251	20231214	155400	537004770	18570	18570	18570	18570	0
252	20231214	155300	537004770	18570	18570	18570	18570	0
253	20231214	155200	537004770	18570	18570	18570	18570	0
254	20231214	155100	537004770	18570	18570	18570	18570	0
255	20231214	155000	537004770	18570	18570	18570	18570	0
256	20231214	154900	537004770	18570	18570	18570	18570	0
257	20231214	154800	537004770	18570	18570	18570	18570	0
258	20231214	154700	537004770	18570	18570	18570	18570	0
259	20231214	154600	537004770	18570	18570	18570	18570	0
260	20231214	154500	537004770	18570	18570	18570	18570	0
261	20231214	154400	537004770	18570	18570	18570	18570	0
262	20231214	154300	537004770	18570	18570	18570	18570	0
263	20231214	154200	537004770	18570	18570	18570	18570	0
264	20231214	154100	537004770	18570	18570	18570	18570	0
265	20231214	154000	537004770	18570	18570	18570	18570	0
266	20231214	153900	537004770	18570	18570	18570	18570	0
267	20231214	153800	537004770	18570	18570	18570	18570	0
268	20231214	153700	537004770	18570	18570	18570	18570	0
269	20231214	153600	537004770	18570	18570	18570	18570	0
270	20231214	153500	537004770	18570	18570	18570	18570	0
271	20231214	153400	537004770	18570	18570	18570	18570	0
272	20231214	153300	537004770	18570	18570	18570	18570	95
273	20231214	153200	537004770	18570	18570	18570	18570	0
274	20231214	153100	537004770	18570	18570	18570	18570	0
275	20231214	153000	537004770	18570	18570	18570	18570	95
276	20231214	152900	535240620	18580	18580	18580	18580	0
277	20231214	152800	535240620	18580	18580	18580	18580	0
278	20231214	152700	535240620	18580	18580	18580	18580	0
279	20231214	152600	535240620	18580	18580	18580	18580	0
280	20231214	152500	535240620	18580	18580	18580	18580	0
281	20231214	152400	535240620	18580	18580	18580	18580	0
282	20231214	152300	535240620	18580	18580	18580	18580	0
283	20231214	152200	535240620	18580	18580	18580	18580	0
284	20231214	152100	535240620	18580	18580	18580	18580	0
285	20231214	152000	535240620	18580	18580	18580	18580	0
286	20231214	151900	535240620	18580	18550	18580	18550	129
287	20231214	151800	532847490	18560	18560	18560	18560	0
288	20231214	151700	532847490	18560	18560	18560	18560	0
289	20231214	151600	532847490	18560	18560	18560	18560	0
290	20231214	151500	532847490	18560	18560	18560	18560	0
291	20231214	151400	532847490	18560	18560	18560	18560	0
292	20231214	151300	532847490	18560	18560	18560	18560	0
293	20231214	151200	532847490	18560	18560	18560	18560	2
294	20231214	151100	532810370	18540	18560	18560	18540	82
295	20231214	151000	531288530	18590	18590	18590	18590	0
296	20231214	150900	531288530	18590	18590	18590	18590	0
297	20231214	150800	531288530	18590	18590	18590	18590	1
298	20231214	150700	531269940	18560	18560	18560	18560	0
299	20231214	150600	531269940	18560	18560	18560	18560	1
300	20231214	150500	531251380	18570	18560	18570	18560	168
301	20231214	150400	528133220	18570	18570	18570	18570	135
302	20231214	150300	525626270	18560	18560	18560	18560	4
303	20231214	150200	525552030	18560	18550	18560	18550	77
304	20231214	150100	524123430	18560	18560	18560	18560	2
305	20231214	150000	524086310	18530	18530	18530	18530	0
306	20231214	145900	524086310	18530	18530	18530	18530	12
307	20231214	145800	523863950	18520	18520	18520	18520	0
308	20231214	145700	523863950	18520	18520	18520	18520	16
309	20231214	145600	523567630	18520	18500	18520	18500	2
310	20231214	145500	523530610	18500	18490	18500	18490	124
311	20231214	145400	521237840	18490	18490	18490	18480	22
312	20231214	145300	520831190	18490	18490	18490	18490	2
313	20231214	145200	520794210	18490	18480	18490	18480	21
314	20231214	145100	520406020	18480	18490	18490	18480	56
315	20231214	145000	519371130	18490	18490	18490	18490	37
316	20231214	144900	518687000	18490	18490	18490	18490	0
317	20231214	144800	518687000	18490	18490	18490	18490	0
318	20231214	144700	518687000	18490	18490	18490	18490	12
319	20231214	144600	518465120	18480	18480	18480	18480	1
320	20231214	144500	518446640	18480	18480	18480	18480	2
321	20231214	144400	518409680	18480	18480	18480	18480	0
322	20231214	144300	518409680	18480	18480	18480	18480	0
323	20231214	144200	518409680	18480	18490	18490	18480	190
324	20231214	144100	514896730	18500	18500	18500	18500	0
325	20231214	144000	514896730	18500	18500	18500	18500	1
326	20231214	143900	514878230	18490	18490	18490	18490	0
327	20231214	143800	514878230	18490	18490	18490	18490	0
328	20231214	143700	514878230	18490	18490	18490	18490	0
329	20231214	143600	514878230	18490	18490	18490	18490	0
330	20231214	143500	514878230	18490	18490	18490	18490	0
331	20231214	143400	514878230	18490	18490	18490	18490	9
332	20231214	143300	514711820	18490	18490	18490	18490	197
333	20231214	143200	511069290	18490	18490	18490	18490	0
334	20231214	143100	511069290	18490	18490	18490	18490	187
335	20231214	143000	507611660	18510	18510	18510	18510	0
336	20231214	142900	507611660	18510	18510	18510	18510	0
337	20231214	142800	507611660	18510	18510	18510	18510	188
338	20231214	142700	504131780	18510	18520	18520	18510	183
339	20231214	142600	500744440	18520	18520	18520	18520	2
340	20231214	142500	500707400	18510	18510	18510	18510	0
341	20231214	142400	500707400	18510	18510	18510	18510	0
342	20231214	142300	500707400	18510	18510	18510	18510	0
343	20231214	142200	500707400	18510	18510	18510	18510	0
344	20231214	142100	500707400	18510	18510	18510	18510	0
345	20231214	142000	500707400	18510	18510	18510	18510	0
346	20231214	141900	500707400	18510	18510	18510	18510	0
347	20231214	141800	500707400	18510	18510	18510	18510	0
348	20231214	141700	500707400	18510	18510	18510	18510	0
349	20231214	141600	500707400	18510	18510	18510	18510	0
350	20231214	141500	500707400	18510	18510	18510	18510	47
351	20231214	141400	499837430	18490	18490	18490	18490	15
352	20231214	141300	499560080	18510	18510	18510	18510	0
353	20231214	141200	499560080	18510	18510	18510	18510	51
354	20231214	141100	498616070	18520	18530	18530	18520	120
355	20231214	141000	496392570	18530	18530	18530	18530	0
356	20231214	140900	496392570	18530	18530	18530	18530	0
357	20231214	140800	496392570	18530	18530	18530	18530	0
358	20231214	140700	496392570	18530	18530	18530	18530	0
359	20231214	140600	496392570	18530	18530	18530	18530	0
360	20231214	140500	496392570	18530	18530	18530	18530	1
361	20231214	140400	496374040	18560	18560	18560	18560	0
362	20231214	140300	496374040	18560	18560	18560	18560	0
363	20231214	140200	496374040	18560	18560	18560	18560	24
364	20231214	140100	495928600	18560	18560	18560	18560	0
365	20231214	140000	495928600	18560	18560	18560	18560	0
366	20231214	135900	495928600	18560	18560	18560	18560	2
367	20231214	135800	495891480	18550	18530	18550	18530	18
368	20231214	135700	495557600	18540	18540	18540	18540	0
369	20231214	135600	495557600	18540	18540	18540	18540	0
370	20231214	135500	495557600	18540	18540	18540	18540	0
371	20231214	135400	495557600	18540	18540	18540	18540	0
372	20231214	135300	495557600	18540	18540	18540	18540	0
373	20231214	135200	495557600	18540	18540	18540	18540	0
374	20231214	135100	495557600	18540	18540	18540	18540	0
375	20231214	135000	495557600	18540	18540	18540	18540	0
376	20231214	134900	495557600	18540	18540	18540	18540	0
377	20231214	134800	495557600	18540	18540	18540	18540	0
378	20231214	134700	495557600	18540	18540	18540	18540	10
379	20231214	134600	495372200	18510	18520	18520	18510	30
380	20231214	134500	494816870	18520	18520	18520	18520	0
381	20231214	134400	494816870	18520	18520	18520	18520	0
382	20231214	134300	494816870	18520	18520	18520	18520	5
383	20231214	134200	494724270	18520	18520	18520	18520	19
384	20231214	134100	494372390	18560	18560	18560	18560	0
385	20231214	134000	494372390	18560	18560	18560	18560	8
386	20231214	133900	494223910	18560	18560	18560	18560	59
387	20231214	133800	493128870	18580	18580	18580	18580	0
388	20231214	133700	493128870	18580	18580	18580	18580	0
389	20231214	133600	493128870	18580	18580	18580	18580	0
390	20231214	133500	493128870	18580	18580	18580	18580	0
391	20231214	133400	493128870	18580	18580	18580	18580	100
392	20231214	133300	491270870	18580	18580	18580	18580	0
393	20231214	133200	491270870	18580	18580	18580	18580	20
394	20231214	133100	490899270	18590	18590	18590	18590	0
395	20231214	133000	490899270	18590	18580	18590	18580	105
396	20231214	132900	488947420	18560	18560	18560	18560	0
397	20231214	132800	488947420	18560	18590	18590	18560	116
398	20231214	132700	486791100	18580	18550	18580	18550	401
399	20231214	132600	479348900	18520	18460	18520	18460	1097
400	20231214	132500	459067990	18470	18470	18470	18470	0
401	20231214	132400	459067990	18470	18470	18470	18470	3
402	20231214	132300	459012580	18480	18480	18480	18480	0
403	20231214	132200	459012580	18480	18480	18480	18480	0
404	20231214	132100	459012580	18480	18480	18480	18480	0
405	20231214	132000	459012580	18480	18480	18480	18480	3
406	20231214	131900	458957140	18420	18420	18420	18420	0
407	20231214	131800	458957140	18420	18420	18420	18420	1
408	20231214	131700	458938720	18420	18420	18420	18420	0
409	20231214	131600	458938720	18420	18420	18420	18420	0
410	20231214	131500	458938720	18420	18420	18420	18420	0
411	20231214	131400	458938720	18420	18420	18420	18420	0
412	20231214	131300	458938720	18420	18420	18420	18420	13
413	20231214	131200	458699260	18410	18410	18410	18410	0
414	20231214	131100	458699260	18410	18410	18410	18410	0
415	20231214	131000	458699260	18410	18420	18420	18410	1000
416	20231214	130900	440286200	18480	18480	18480	18480	1
417	20231214	130800	440267720	18470	18440	18470	18440	219
418	20231214	130700	436229300	18440	18440	18440	18440	0
419	20231214	130600	436229300	18440	18440	18440	18440	0
420	20231214	130500	436229300	18440	18440	18440	18440	0
421	20231214	130400	436229300	18440	18440	18440	18440	0
422	20231214	130300	436229300	18440	18440	18440	18440	0
423	20231214	130200	436229300	18440	18440	18440	18440	0
424	20231214	130100	436229300	18440	18440	18440	18440	200
425	20231214	130000	432541300	18440	18440	18440	18440	0
426	20231214	125900	432541300	18440	18440	18440	18440	0
427	20231214	125800	432541300	18440	18440	18440	18440	0
428	20231214	125700	432541300	18440	18440	18440	18440	0
429	20231214	125600	432541300	18440	18440	18440	18440	0
430	20231214	125500	432541300	18440	18440	18440	18440	0
431	20231214	125400	432541300	18440	18440	18440	18440	0
432	20231214	125300	432541300	18440	18440	18440	18440	129
433	20231214	125200	430162540	18440	18440	18440	18440	0
434	20231214	125100	430162540	18440	18440	18440	18440	95
435	20231214	125000	428410740	18440	18440	18440	18440	190
436	20231214	124900	424907140	18440	18440	18440	18440	0
437	20231214	124800	424907140	18440	18440	18440	18440	12
438	20231214	124700	424685860	18440	18440	18440	18440	0
439	20231214	124600	424685860	18440	18440	18440	18440	11
440	20231214	124500	424483020	18440	18440	18440	18440	0
441	20231214	124400	424483020	18440	18440	18440	18440	0
442	20231214	124300	424483020	18440	18440	18440	18440	0
443	20231214	124200	424483020	18440	18440	18440	18440	4
444	20231214	124100	424409260	18440	18440	18440	18440	0
445	20231214	124000	424409260	18440	18440	18440	18440	2
446	20231214	123900	424372380	18380	18380	18380	18380	0
447	20231214	123800	424372380	18380	18380	18380	18380	0
448	20231214	123700	424372380	18380	18380	18380	18380	0
449	20231214	123600	424372380	18380	18380	18380	18380	0
450	20231214	123500	424372380	18380	18380	18380	18380	0
451	20231214	123400	424372380	18380	18380	18380	18380	3
452	20231214	123300	424317240	18370	18370	18370	18370	0
453	20231214	123200	424317240	18370	18370	18370	18370	0
454	20231214	123100	424317240	18370	18410	18410	18370	783
455	20231214	123000	409928940	18420	18420	18420	18420	0
456	20231214	122900	409928940	18420	18420	18420	18420	0
457	20231214	122800	409928940	18420	18420	18420	18420	18
458	20231214	122700	409597380	18410	18410	18410	18410	1
459	20231214	122600	409578970	18420	18420	18420	18420	0
460	20231214	122500	409578970	18420	18420	18420	18420	17
461	20231214	122400	409265830	18410	18440	18440	18410	73
462	20231214	122300	407920190	18440	18490	18490	18440	142
463	20231214	122200	405298360	18500	18500	18500	18500	0
464	20231214	122100	405298360	18500	18500	18500	18500	100
465	20231214	122000	403448360	18500	18500	18500	18500	0
466	20231214	121900	403448360	18500	18500	18500	18500	1
467	20231214	121800	403429860	18510	18510	18510	18510	0
468	20231214	121700	403429860	18510	18510	18510	18510	5
469	20231214	121600	403337310	18510	18510	18510	18510	1
470	20231214	121500	403318800	18520	18530	18530	18520	3
471	20231214	121400	403263220	18540	18540	18540	18540	0
472	20231214	121300	403263220	18540	18540	18540	18540	0
473	20231214	121200	403263220	18540	18540	18540	18540	0
474	20231214	121100	403263220	18540	18520	18540	18520	381
475	20231214	121000	396201050	18540	18540	18540	18540	0
476	20231214	120900	396201050	18540	18540	18540	18540	0
477	20231214	120800	396201050	18540	18540	18540	18540	1
478	20231214	120700	396182510	18400	18400	18400	18400	0
479	20231214	120600	396182510	18400	18400	18400	18400	360
480	20231214	120500	389558510	18380	18380	18380	18380	0
481	20231214	120400	389558510	18380	18340	18380	18340	294
482	20231214	120300	384166470	18320	18350	18360	18320	837
483	20231214	120200	368814110	18380	18380	18380	18380	0
484	20231214	120100	368814110	18380	18390	18390	18380	29
485	20231214	120000	368280980	18400	18430	18430	18400	182
486	20231214	115900	364927890	18450	18440	18450	18440	165
487	20231214	115800	361884900	18450	18450	18450	18450	0
488	20231214	115700	361884900	18450	18470	18470	18450	1269
489	20231214	115600	338460510	18490	18490	18490	18490	0
490	20231214	115500	338460510	18490	18490	18490	18490	3
491	20231214	115400	338405040	18490	18490	18490	18490	0
492	20231214	115300	338405040	18490	18490	18490	18490	0
493	20231214	115200	338405040	18490	18500	18500	18490	10
494	20231214	115100	338220130	18500	18500	18500	18500	4
495	20231214	115000	338146130	18500	18500	18500	18500	0
496	20231214	114900	338146130	18500	18500	18500	18500	0
497	20231214	114800	338146130	18500	18500	18500	18500	0
498	20231214	114700	338146130	18500	18500	18500	18500	250
499	20231214	114600	333521130	18500	18500	18500	18500	0
500	20231214	114500	333521130	18500	18500	18500	18500	0
501	20231214	114400	333521130	18500	18500	18500	18500	0
502	20231214	114300	333521130	18500	18500	18500	18500	0
503	20231214	114200	333521130	18500	18450	18500	18450	11
504	20231214	114100	333318130	18450	18450	18450	18450	0
505	20231214	114000	333318130	18450	18510	18510	18450	142
506	20231214	113900	330695980	18500	18500	18500	18500	0
507	20231214	113800	330695980	18500	18540	18540	18500	8
508	20231214	113700	330547910	18550	18550	18550	18550	1
509	20231214	113600	330529360	18560	18560	18560	18550	17
510	20231214	113500	330213990	18500	18500	18500	18500	41
511	20231214	113400	329455490	18500	18500	18500	18500	0
512	20231214	113300	329455490	18500	18490	18500	18490	20
513	20231214	113200	329085650	18500	18490	18500	18490	280
514	20231214	113100	323908010	18470	18470	18470	18470	0
515	20231214	113000	323908010	18470	18470	18470	18470	16
516	20231214	112900	323612490	18470	18470	18470	18470	9
517	20231214	112800	323446260	18500	18500	18500	18500	0
518	20231214	112700	323446260	18500	18500	18500	18500	0
519	20231214	112600	323446260	18500	18500	18500	18500	1
520	20231214	112500	323427760	18500	18500	18500	18500	100
521	20231214	112400	321577760	18470	18460	18470	18460	36
522	20231214	112300	320912850	18450	18460	18460	18450	40
523	20231214	112200	320174550	18460	18470	18470	18460	8
524	20231214	112100	320026840	18460	18470	18470	18460	81
525	20231214	112000	318531570	18470	18470	18470	18470	0
526	20231214	111900	318531570	18470	18500	18500	18470	199
527	20231214	111800	314852660	18500	18500	18500	18500	0
528	20231214	111700	314852660	18500	18500	18500	18500	1
529	20231214	111600	314834160	18500	18500	18500	18500	3
530	20231214	111500	314778660	18490	18490	18490	18490	9
531	20231214	111400	314612250	18480	18490	18490	18480	61
532	20231214	111300	313484930	18480	18490	18490	18480	60
533	20231214	111200	312376120	18490	18510	18510	18490	141
534	20231214	111100	309767310	18520	18520	18520	18510	308
535	20231214	111000	304065150	18520	18520	18520	18520	30
536	20231214	110900	303509550	18570	18570	18570	18570	3
537	20231214	110800	303453840	18570	18570	18570	18570	0
538	20231214	110700	303453840	18570	18570	18570	18570	0
539	20231214	110600	303453840	18570	18570	18570	18570	3
540	20231214	110500	303398130	18520	18520	18520	18520	0
541	20231214	110400	303398130	18520	18560	18560	18520	311
542	20231214	110300	297636260	18570	18570	18570	18570	231
543	20231214	110200	293346590	18570	18590	18590	18570	303
544	20231214	110100	287716720	18590	18590	18590	18590	0
545	20231214	110000	287716720	18590	18590	18590	18590	0
546	20231214	105900	287716720	18590	18590	18590	18590	0
547	20231214	105800	287716720	18590	18590	18590	18590	2
548	20231214	105700	287679540	18590	18590	18590	18590	2
549	20231214	105600	287642360	18590	18590	18590	18590	0
550	20231214	105500	287642360	18590	18590	18590	18590	0
551	20231214	105400	287642360	18590	18590	18590	18590	1
552	20231214	105300	287623770	18600	18600	18600	18600	1
553	20231214	105200	287605170	18600	18600	18600	18600	0
554	20231214	105100	287605170	18600	18600	18600	18600	0
555	20231214	105000	287605170	18600	18600	18600	18600	0
556	20231214	104900	287605170	18600	18600	18600	18600	0
557	20231214	104800	287605170	18600	18590	18600	18590	432
558	20231214	104700	279570130	18590	18590	18590	18590	0
559	20231214	104600	279570130	18590	18590	18590	18590	0
560	20231214	104500	279570130	18590	18590	18590	18590	1
561	20231214	104400	279551540	18530	18530	18530	18530	0
562	20231214	104300	279551540	18530	18530	18530	18530	0
563	20231214	104200	279551540	18530	18530	18530	18530	27
564	20231214	104100	279051230	18530	18530	18530	18530	0
565	20231214	104000	279051230	18530	18530	18530	18530	50
566	20231214	103900	278124730	18530	18530	18530	18530	0
567	20231214	103800	278124730	18530	18530	18530	18530	0
568	20231214	103700	278124730	18530	18530	18530	18530	0
569	20231214	103600	278124730	18530	18530	18530	18530	41
570	20231214	103500	277365000	18530	18530	18530	18530	162
571	20231214	103400	274363140	18530	18530	18530	18530	0
572	20231214	103300	274363140	18530	18540	18540	18530	220
573	20231214	103200	270286500	18540	18540	18540	18540	0
574	20231214	103100	270286500	18540	18530	18540	18530	31
575	20231214	103000	269711930	18510	18510	18510	18510	20
576	20231214	102900	269341730	18490	18490	18490	18490	0
577	20231214	102800	269341730	18490	18490	18490	18490	10
578	20231214	102700	269156830	18480	18480	18480	18480	0
579	20231214	102600	269156830	18480	18480	18480	18480	50
580	20231214	102500	268232830	18450	18450	18450	18450	0
581	20231214	102400	268232830	18450	18450	18450	18450	0
582	20231214	102300	268232830	18450	18450	18450	18450	50
583	20231214	102200	267310330	18500	18500	18500	18500	0
584	20231214	102100	267310330	18500	18500	18500	18500	0
585	20231214	102000	267310330	18500	18420	18500	18390	3873
586	20231214	101900	196040930	18440	18450	18450	18440	512
587	20231214	101800	186595830	18450	18540	18540	18450	964
588	20231214	101700	168766280	18540	18540	18540	18540	0
589	20231214	101600	168766280	18540	18540	18540	18540	12
590	20231214	101500	168543800	18510	18510	18510	18510	0
591	20231214	101400	168543800	18510	18510	18510	18510	0
592	20231214	101300	168543800	18510	18510	18510	18510	319
593	20231214	101200	162639110	18510	18510	18510	18510	5
594	20231214	101100	162546560	18580	18630	18630	18580	1503
595	20231214	101000	134589220	18690	18690	18690	18690	0
596	20231214	100900	134589220	18690	18710	18710	18690	58
597	20231214	100800	133504450	18750	18790	18790	18750	355
598	20231214	100700	126841080	18820	18820	18820	18820	0
599	20231214	100600	126841080	18820	18820	18820	18820	0
600	20231214	100500	126841080	18820	18820	18820	18820	50
601	20231214	100400	125900080	18800	18800	18800	18800	0
602	20231214	100300	125900080	18800	18800	18800	18800	10
603	20231214	100200	125712080	18820	18820	18820	18820	0
604	20231214	100100	125712080	18820	18820	18820	18820	0
605	20231214	100000	125712080	18820	18820	18820	18820	1
606	20231214	095900	125693260	18820	18820	18820	18820	0
607	20231214	095800	125693260	18820	18820	18820	18820	0
608	20231214	095700	125693260	18820	18820	18820	18820	0
609	20231214	095600	125693260	18820	18820	18820	18820	2
610	20231214	095500	125655620	18820	18820	18820	18820	0
611	20231214	095400	125655620	18820	18820	18820	18820	1
612	20231214	095300	125636800	18810	18810	18810	18810	200
613	20231214	095200	121874800	18800	18760	18800	18750	104
614	20231214	095100	119922570	18790	18790	18790	18790	0
615	20231214	095000	119922570	18790	18790	18790	18790	1
616	20231214	094900	119903780	18790	18750	18790	18750	51
617	20231214	094800	118945570	18750	18750	18750	18750	0
618	20231214	094700	118945570	18750	18800	18800	18750	31
619	20231214	094600	118364270	18750	18750	18750	18750	20
620	20231214	094500	117989270	18800	18800	18810	18800	307
621	20231214	094400	112217090	18800	18800	18800	18800	53
622	20231214	094300	111220690	18810	18800	18810	18800	21
623	20231214	094200	110825840	18800	18800	18800	18800	3
624	20231214	094100	110769440	18800	18800	18800	18800	1
625	20231214	094000	110750640	18770	18720	18770	18670	223
626	20231214	093900	106576680	18730	18730	18730	18730	26
627	20231214	093800	106089700	18690	18650	18690	18650	302
628	20231214	093700	100455190	18650	18650	18650	18650	31
629	20231214	093600	99877040	18650	18630	18650	18630	46
630	20231214	093500	99019720	18610	18640	18640	18610	335
631	20231214	093400	92784080	18630	18640	18640	18630	31
632	20231214	093300	92206380	18630	18630	18630	18630	12
633	20231214	093200	91982820	18610	18610	18610	18610	17
634	20231214	093100	91666450	18600	18600	18600	18600	395
635	20231214	093000	84319450	18600	18600	18600	18600	104
636	20231214	092900	82385050	18600	18680	18680	18600	340
637	20231214	092800	76056210	18690	18730	18730	18690	349
638	20231214	092700	69528160	18730	18730	18730	18730	26
639	20231214	092600	69041180	18750	18760	18760	18750	81
640	20231214	092500	67521830	18760	18770	18770	18760	85
641	20231214	092400	65927030	18780	18770	18780	18770	106
642	20231214	092300	63937240	18770	18820	18820	18770	2
643	20231214	092200	63899650	18820	18780	18820	18770	262
644	20231214	092100	58973250	18790	18800	18800	18790	5
645	20231214	092000	58879260	18800	18800	18800	18800	1
646	20231214	091900	58860460	18800	18800	18800	18800	0
647	20231214	091800	58860460	18800	18800	18800	18800	51
648	20231214	091700	57901660	18800	18800	18800	18800	0
649	20231214	091600	57901660	18800	18800	18800	18800	0
650	20231214	091500	57901660	18800	18760	18800	18760	240
651	20231214	091400	53396950	18750	18730	18750	18730	41
652	20231214	091300	52629000	18760	18760	18760	18760	2
653	20231214	091200	52591480	18760	18760	18760	18760	0
654	20231214	091100	52591480	18760	18760	18760	18760	1
655	20231214	091000	52572720	18720	18720	18720	18720	3
656	20231214	090900	52516560	18720	18760	18760	18720	92
657	20231214	090800	50792320	18880	18760	18880	18760	14
658	20231214	090700	50528620	18880	18880	18890	18880	20
659	20231214	090600	50150950	18790	18710	18790	18710	64
660	20231214	090500	48948730	18770	18770	18770	18770	33
661	20231214	090400	48329320	18700	18700	18710	18690	424
662	20231214	090300	40400290	18710	18760	18760	18710	424
663	20231214	090200	32454270	18850	18870	18890	18810	373
664	20231214	090100	25423080	18900	18800	19380	18800	1277
665	20231214	090000	1224600	18840	18840	18840	18840	65