KissMeData/093050/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200000	189314860	13730	13730	13730	13730	244
3	20231218	195900	189314860	13730	13730	13730	13730	0
4	20231218	195800	189314860	13730	13730	13730	13730	0
5	20231218	195700	189314860	13730	13730	13730	13730	0
6	20231218	195600	189314860	13730	13730	13730	13730	0
7	20231218	195500	189314860	13730	13730	13730	13730	0
8	20231218	195400	189314860	13730	13730	13730	13730	0
9	20231218	195300	189314860	13730	13730	13730	13730	0
10	20231218	195200	189314860	13730	13730	13730	13730	0
11	20231218	195100	189314860	13730	13730	13730	13730	0
12	20231218	195000	189314860	13730	13730	13730	13730	0
13	20231218	194900	189314860	13730	13730	13730	13730	0
14	20231218	194800	189314860	13730	13730	13730	13730	0
15	20231218	194700	189314860	13730	13730	13730	13730	0
16	20231218	194600	189314860	13730	13730	13730	13730	0
17	20231218	194500	189314860	13730	13730	13730	13730	0
18	20231218	194400	189314860	13730	13730	13730	13730	0
19	20231218	194300	189314860	13730	13730	13730	13730	0
20	20231218	194200	189314860	13730	13730	13730	13730	0
21	20231218	194100	189314860	13730	13730	13730	13730	0
22	20231218	194000	189314860	13730	13730	13730	13730	0
23	20231218	193900	189314860	13730	13730	13730	13730	0
24	20231218	193800	189314860	13730	13730	13730	13730	0
25	20231218	193700	189314860	13730	13730	13730	13730	0
26	20231218	193600	189314860	13730	13730	13730	13730	0
27	20231218	193500	189314860	13730	13730	13730	13730	0
28	20231218	193400	189314860	13730	13730	13730	13730	0
29	20231218	193300	189314860	13730	13730	13730	13730	0
30	20231218	193200	189314860	13730	13730	13730	13730	0
31	20231218	193100	189314860	13730	13730	13730	13730	0
32	20231218	193000	189314860	13730	13730	13730	13730	244
33	20231218	192900	189314860	13730	13730	13730	13730	0
34	20231218	192800	189314860	13730	13730	13730	13730	0
35	20231218	192700	189314860	13730	13730	13730	13730	0
36	20231218	192600	189314860	13730	13730	13730	13730	0
37	20231218	192500	189314860	13730	13730	13730	13730	0
38	20231218	192400	189314860	13730	13730	13730	13730	0
39	20231218	192300	189314860	13730	13730	13730	13730	0
40	20231218	192200	189314860	13730	13730	13730	13730	0
41	20231218	192100	189314860	13730	13730	13730	13730	0
42	20231218	192000	189314860	13730	13730	13730	13730	0
43	20231218	191900	189314860	13730	13730	13730	13730	0
44	20231218	191800	189314860	13730	13730	13730	13730	0
45	20231218	191700	189314860	13730	13730	13730	13730	0
46	20231218	191600	189314860	13730	13730	13730	13730	0
47	20231218	191500	189314860	13730	13730	13730	13730	0
48	20231218	191400	189314860	13730	13730	13730	13730	0
49	20231218	191300	189314860	13730	13730	13730	13730	0
50	20231218	191200	189314860	13730	13730	13730	13730	0
51	20231218	191100	189314860	13730	13730	13730	13730	0
52	20231218	191000	189314860	13730	13730	13730	13730	0
53	20231218	190900	189314860	13730	13730	13730	13730	0
54	20231218	190800	189314860	13730	13730	13730	13730	0
55	20231218	190700	189314860	13730	13730	13730	13730	0
56	20231218	190600	189314860	13730	13730	13730	13730	0
57	20231218	190500	189314860	13730	13730	13730	13730	0
58	20231218	190400	189314860	13730	13730	13730	13730	0
59	20231218	190300	189314860	13730	13730	13730	13730	0
60	20231218	190200	189314860	13730	13730	13730	13730	0
61	20231218	190100	189314860	13730	13730	13730	13730	0
62	20231218	190000	189314860	13730	13730	13730	13730	244
63	20231218	185900	189314860	13730	13730	13730	13730	0
64	20231218	185800	189314860	13730	13730	13730	13730	0
65	20231218	185700	189314860	13730	13730	13730	13730	0
66	20231218	185600	189314860	13730	13730	13730	13730	0
67	20231218	185500	189314860	13730	13730	13730	13730	0
68	20231218	185400	189314860	13730	13730	13730	13730	0
69	20231218	185300	189314860	13730	13730	13730	13730	0
70	20231218	185200	189314860	13730	13730	13730	13730	0
71	20231218	185100	189314860	13730	13730	13730	13730	0
72	20231218	185000	189314860	13730	13730	13730	13730	0
73	20231218	184900	189314860	13730	13730	13730	13730	0
74	20231218	184800	189314860	13730	13730	13730	13730	0
75	20231218	184700	189314860	13730	13730	13730	13730	0
76	20231218	184600	189314860	13730	13730	13730	13730	0
77	20231218	184500	189314860	13730	13730	13730	13730	0
78	20231218	184400	189314860	13730	13730	13730	13730	0
79	20231218	184300	189314860	13730	13730	13730	13730	0
80	20231218	184200	189314860	13730	13730	13730	13730	0
81	20231218	184100	189314860	13730	13730	13730	13730	0
82	20231218	184000	189314860	13730	13730	13730	13730	0
83	20231218	183900	189314860	13730	13730	13730	13730	0
84	20231218	183800	189314860	13730	13730	13730	13730	0
85	20231218	183700	189314860	13730	13730	13730	13730	0
86	20231218	183600	189314860	13730	13730	13730	13730	0
87	20231218	183500	189314860	13730	13730	13730	13730	0
88	20231218	183400	189314860	13730	13730	13730	13730	0
89	20231218	183300	189314860	13730	13730	13730	13730	0
90	20231218	183200	189314860	13730	13730	13730	13730	0
91	20231218	183100	189314860	13730	13730	13730	13730	0
92	20231218	183000	189314860	13730	13730	13730	13730	244
93	20231218	182900	189314860	13730	13730	13730	13730	0
94	20231218	182800	189314860	13730	13730	13730	13730	0
95	20231218	182700	189314860	13730	13730	13730	13730	0
96	20231218	182600	189314860	13730	13730	13730	13730	0
97	20231218	182500	189314860	13730	13730	13730	13730	0
98	20231218	182400	189314860	13730	13730	13730	13730	0
99	20231218	182300	189314860	13730	13730	13730	13730	0
100	20231218	182200	189314860	13730	13730	13730	13730	0
101	20231218	182100	189314860	13730	13730	13730	13730	0
102	20231218	182000	189314860	13730	13730	13730	13730	0
103	20231218	181900	189314860	13730	13730	13730	13730	0
104	20231218	181800	189314860	13730	13730	13730	13730	0
105	20231218	181700	189314860	13730	13730	13730	13730	0
106	20231218	181600	189314860	13730	13730	13730	13730	0
107	20231218	181500	189314860	13730	13730	13730	13730	0
108	20231218	181400	189314860	13730	13730	13730	13730	0
109	20231218	181300	189314860	13730	13730	13730	13730	0
110	20231218	181200	189314860	13730	13730	13730	13730	0
111	20231218	181100	189314860	13730	13730	13730	13730	0
112	20231218	181000	189314860	13730	13730	13730	13730	0
113	20231218	180900	189314860	13730	13730	13730	13730	0
114	20231218	180800	189314860	13730	13730	13730	13730	0
115	20231218	180700	189314860	13730	13730	13730	13730	0
116	20231218	180600	189314860	13730	13730	13730	13730	0
117	20231218	180500	189314860	13730	13730	13730	13730	0
118	20231218	180400	189314860	13730	13730	13730	13730	0
119	20231218	180300	189314860	13730	13730	13730	13730	0
120	20231218	180200	189314860	13730	13730	13730	13730	0
121	20231218	180100	189314860	13730	13730	13730	13730	0
122	20231218	180000	189314860	13730	13730	13730	13730	244
123	20231218	175900	189314860	13730	13730	13730	13730	0
124	20231218	175800	189314860	13730	13730	13730	13730	0
125	20231218	175700	189314860	13730	13730	13730	13730	0
126	20231218	175600	189314860	13730	13730	13730	13730	0
127	20231218	175500	189314860	13730	13730	13730	13730	0
128	20231218	175400	189314860	13730	13730	13730	13730	0
129	20231218	175300	189314860	13730	13730	13730	13730	0
130	20231218	175200	189314860	13730	13730	13730	13730	0
131	20231218	175100	189314860	13730	13730	13730	13730	0
132	20231218	175000	189314860	13730	13730	13730	13730	0
133	20231218	174900	189314860	13730	13730	13730	13730	0
134	20231218	174800	189314860	13730	13730	13730	13730	0
135	20231218	174700	189314860	13730	13730	13730	13730	0
136	20231218	174600	189314860	13730	13730	13730	13730	0
137	20231218	174500	189314860	13730	13730	13730	13730	0
138	20231218	174400	189314860	13730	13730	13730	13730	0
139	20231218	174300	189314860	13730	13730	13730	13730	0
140	20231218	174200	189314860	13730	13730	13730	13730	0
141	20231218	174100	189314860	13730	13730	13730	13730	0
142	20231218	174000	189314860	13730	13730	13730	13730	0
143	20231218	173900	189314860	13730	13730	13730	13730	0
144	20231218	173800	189314860	13730	13730	13730	13730	0
145	20231218	173700	189314860	13730	13730	13730	13730	0
146	20231218	173600	189314860	13730	13730	13730	13730	0
147	20231218	173500	189314860	13730	13730	13730	13730	0
148	20231218	173400	189314860	13730	13730	13730	13730	0
149	20231218	173300	189314860	13730	13730	13730	13730	0
150	20231218	173200	189314860	13730	13730	13730	13730	0
151	20231218	173100	189314860	13730	13730	13730	13730	0
152	20231218	173000	189314860	13730	13730	13730	13730	244
153	20231218	172900	189314860	13730	13730	13730	13730	0
154	20231218	172800	189314860	13730	13730	13730	13730	0
155	20231218	172700	189314860	13730	13730	13730	13730	0
156	20231218	172600	189314860	13730	13730	13730	13730	0
157	20231218	172500	189314860	13730	13730	13730	13730	0
158	20231218	172400	189314860	13730	13730	13730	13730	0
159	20231218	172300	189314860	13730	13730	13730	13730	0
160	20231218	172200	189314860	13730	13730	13730	13730	0
161	20231218	172100	189314860	13730	13730	13730	13730	0
162	20231218	172000	189314860	13730	13730	13730	13730	0
163	20231218	171900	189314860	13730	13730	13730	13730	0
164	20231218	171800	189314860	13730	13730	13730	13730	0
165	20231218	171700	189314860	13730	13730	13730	13730	0
166	20231218	171600	189314860	13730	13730	13730	13730	0
167	20231218	171500	189314860	13730	13730	13730	13730	0
168	20231218	171400	189314860	13730	13730	13730	13730	0
169	20231218	171300	189314860	13730	13730	13730	13730	0
170	20231218	171200	189314860	13730	13730	13730	13730	0
171	20231218	171100	189314860	13730	13730	13730	13730	0
172	20231218	171000	189314860	13730	13730	13730	13730	0
173	20231218	170900	189314860	13730	13730	13730	13730	0
174	20231218	170800	189314860	13730	13730	13730	13730	0
175	20231218	170700	189314860	13730	13730	13730	13730	0
176	20231218	170600	189314860	13730	13730	13730	13730	0
177	20231218	170500	189314860	13730	13730	13730	13730	0
178	20231218	170400	189314860	13730	13730	13730	13730	0
179	20231218	170300	189314860	13730	13730	13730	13730	0
180	20231218	170200	189314860	13730	13730	13730	13730	0
181	20231218	170100	189314860	13730	13730	13730	13730	0
182	20231218	170000	189314860	13730	13730	13730	13730	244
183	20231218	165900	189314860	13730	13730	13730	13730	0
184	20231218	165800	189314860	13730	13730	13730	13730	0
185	20231218	165700	189314860	13730	13730	13730	13730	0
186	20231218	165600	189314860	13730	13730	13730	13730	0
187	20231218	165500	189314860	13730	13730	13730	13730	0
188	20231218	165400	189314860	13730	13730	13730	13730	0
189	20231218	165300	189314860	13730	13730	13730	13730	0
190	20231218	165200	189314860	13730	13730	13730	13730	0
191	20231218	165100	189314860	13730	13730	13730	13730	0
192	20231218	165000	189314860	13730	13730	13730	13730	0
193	20231218	164900	189314860	13730	13730	13730	13730	0
194	20231218	164800	189314860	13730	13730	13730	13730	0
195	20231218	164700	189314860	13730	13730	13730	13730	0
196	20231218	164600	189314860	13730	13730	13730	13730	0
197	20231218	164500	189314860	13730	13730	13730	13730	0
198	20231218	164400	189314860	13730	13730	13730	13730	0
199	20231218	164300	189314860	13730	13730	13730	13730	0
200	20231218	164200	189314860	13730	13730	13730	13730	0
201	20231218	164100	189314860	13730	13730	13730	13730	0
202	20231218	164000	189314860	13730	13730	13730	13730	0
203	20231218	163900	189314860	13730	13730	13730	13730	0
204	20231218	163800	189314860	13730	13730	13730	13730	0
205	20231218	163700	189314860	13730	13730	13730	13730	0
206	20231218	163600	189314860	13730	13730	13730	13730	0
207	20231218	163500	189314860	13730	13730	13730	13730	0
208	20231218	163400	189314860	13730	13730	13730	13730	0
209	20231218	163300	189314860	13730	13730	13730	13730	0
210	20231218	163200	189314860	13730	13730	13730	13730	0
211	20231218	163100	189314860	13730	13730	13730	13730	0
212	20231218	163000	189314860	13730	13730	13730	13730	244
213	20231218	162900	189314860	13730	13730	13730	13730	0
214	20231218	162800	189314860	13730	13730	13730	13730	0
215	20231218	162700	189314860	13730	13730	13730	13730	0
216	20231218	162600	189314860	13730	13730	13730	13730	0
217	20231218	162500	189314860	13730	13730	13730	13730	0
218	20231218	162400	189314860	13730	13730	13730	13730	0
219	20231218	162300	189314860	13730	13730	13730	13730	0
220	20231218	162200	189314860	13730	13730	13730	13730	0
221	20231218	162100	189314860	13730	13730	13730	13730	0
222	20231218	162000	189314860	13730	13730	13730	13730	0
223	20231218	161900	189314860	13730	13730	13730	13730	0
224	20231218	161800	189314860	13730	13730	13730	13730	0
225	20231218	161700	189314860	13730	13730	13730	13730	0
226	20231218	161600	189314860	13730	13730	13730	13730	0
227	20231218	161500	189314860	13730	13730	13730	13730	0
228	20231218	161400	189314860	13730	13730	13730	13730	0
229	20231218	161300	189314860	13730	13730	13730	13730	0
230	20231218	161200	189314860	13730	13730	13730	13730	0
231	20231218	161100	189314860	13730	13730	13730	13730	0
232	20231218	161000	189314860	13730	13730	13730	13730	0
233	20231218	160900	189314860	13730	13730	13730	13730	0
234	20231218	160800	189314860	13730	13730	13730	13730	0
235	20231218	160700	189314860	13730	13730	13730	13730	0
236	20231218	160600	189314860	13730	13730	13730	13730	0
237	20231218	160500	189314860	13730	13730	13730	13730	0
238	20231218	160400	189314860	13730	13730	13730	13730	0
239	20231218	160300	189314860	13730	13730	13730	13730	0
240	20231218	160200	189314860	13730	13730	13730	13730	0
241	20231218	160100	189314860	13730	13730	13730	13730	0
242	20231218	160000	189314860	13730	13730	13730	13730	244
243	20231218	155900	189314860	13730	13730	13730	13730	0
244	20231218	155800	189314860	13730	13730	13730	13730	0
245	20231218	155700	189314860	13730	13730	13730	13730	0
246	20231218	155600	189314860	13730	13730	13730	13730	0
247	20231218	155500	189314860	13730	13730	13730	13730	0
248	20231218	155400	189314860	13730	13730	13730	13730	0
249	20231218	155300	189314860	13730	13730	13730	13730	0
250	20231218	155200	189314860	13730	13730	13730	13730	0
251	20231218	155100	189314860	13730	13730	13730	13730	0
252	20231218	155000	189314860	13730	13730	13730	13730	0
253	20231218	154900	189314860	13730	13730	13730	13730	0
254	20231218	154800	189314860	13730	13730	13730	13730	0
255	20231218	154700	189314860	13730	13730	13730	13730	0
256	20231218	154600	189314860	13730	13730	13730	13730	0
257	20231218	154500	189314860	13730	13730	13730	13730	0
258	20231218	154400	189314860	13730	13730	13730	13730	0
259	20231218	154300	189314860	13730	13730	13730	13730	0
260	20231218	154200	189314860	13730	13730	13730	13730	0
261	20231218	154100	189314860	13730	13730	13730	13730	0
262	20231218	154000	189314860	13730	13730	13730	13730	0
263	20231218	153900	189314860	13730	13730	13730	13730	0
264	20231218	153800	189314860	13730	13730	13730	13730	0
265	20231218	153700	189314860	13730	13730	13730	13730	0
266	20231218	153600	189314860	13730	13730	13730	13730	0
267	20231218	153500	189314860	13730	13730	13730	13730	0
268	20231218	153400	189314860	13730	13730	13730	13730	0
269	20231218	153300	189314860	13730	13730	13730	13730	0
270	20231218	153200	189314860	13730	13730	13730	13730	0
271	20231218	153100	189314860	13730	13730	13730	13730	0
272	20231218	153000	189314860	13730	13730	13730	13730	488
273	20231218	152900	185964740	13700	13700	13700	13700	0
274	20231218	152800	185964740	13700	13700	13700	13700	0
275	20231218	152700	185964740	13700	13700	13700	13700	0
276	20231218	152600	185964740	13700	13700	13700	13700	0
277	20231218	152500	185964740	13700	13700	13700	13700	0
278	20231218	152400	185964740	13700	13700	13700	13700	0
279	20231218	152300	185964740	13700	13700	13700	13700	0
280	20231218	152200	185964740	13700	13700	13700	13700	0
281	20231218	152100	185964740	13700	13700	13700	13700	0
282	20231218	152000	185964740	13700	13700	13700	13700	0
283	20231218	151900	185964740	13700	13690	13740	13690	78
284	20231218	151800	184896280	13690	13690	13700	13690	5
285	20231218	151700	184827810	13690	13690	13690	13690	6
286	20231218	151600	184745670	13690	13740	13740	13690	4
287	20231218	151500	184690810	13740	13690	13740	13690	208
288	20231218	151400	181836890	13700	13710	13710	13700	18
289	20231218	151300	181590120	13730	13710	13730	13710	4
290	20231218	151200	181535260	13730	13730	13730	13730	0
291	20231218	151100	181535260	13730	13700	13730	13700	13
292	20231218	151000	181356860	13700	13650	13700	13650	513
293	20231218	150900	174342270	13650	13690	13690	13650	537
294	20231218	150800	167005620	13670	13700	13700	13670	1157
295	20231218	150700	151177250	13700	13700	13700	13700	0
296	20231218	150600	151177250	13700	13700	13700	13700	6
297	20231218	150500	151095050	13700	13700	13700	13700	14
298	20231218	150400	150903250	13700	13700	13700	13700	2
299	20231218	150300	150875850	13700	13740	13740	13700	9
300	20231218	150200	150752510	13700	13700	13700	13700	25
301	20231218	150100	150410010	13700	13700	13700	13700	0
302	20231218	150000	150410010	13700	13700	13700	13700	18
303	20231218	145900	150163410	13700	13700	13700	13700	4
304	20231218	145800	150108610	13700	13700	13700	13700	0
305	20231218	145700	150108610	13700	13700	13700	13700	24
306	20231218	145600	149779810	13700	13700	13700	13700	1
307	20231218	145500	149766110	13700	13720	13720	13700	17
308	20231218	145400	149533190	13720	13720	13720	13720	3
309	20231218	145300	149492030	13740	13720	13740	13720	14
310	20231218	145200	149299930	13720	13720	13720	13720	15
311	20231218	145100	149094130	13740	13740	13740	13720	11
312	20231218	145000	148943010	13720	13720	13720	13720	9
313	20231218	144900	148819530	13720	13720	13720	13720	0
314	20231218	144800	148819530	13720	13720	13720	13720	1
315	20231218	144700	148805810	13740	13740	13740	13740	0
316	20231218	144600	148805810	13740	13740	13740	13740	10
317	20231218	144500	148668410	13720	13720	13720	13720	1
318	20231218	144400	148654690	13720	13720	13720	13720	0
319	20231218	144300	148654690	13720	13720	13720	13720	0
320	20231218	144200	148654690	13720	13720	13720	13720	0
321	20231218	144100	148654690	13720	13720	13720	13720	1
322	20231218	144000	148640970	13740	13740	13740	13740	10
323	20231218	143900	148503570	13720	13720	13720	13720	0
324	20231218	143800	148503570	13720	13720	13720	13720	0
325	20231218	143700	148503570	13720	13720	13720	13720	2
326	20231218	143600	148476130	13740	13740	13740	13740	5
327	20231218	143500	148407430	13740	13740	13740	13740	0
328	20231218	143400	148407430	13740	13740	13740	13740	0
329	20231218	143300	148407430	13740	13720	13740	13720	9
330	20231218	143200	148283850	13720	13720	13720	13720	3
331	20231218	143100	148242690	13740	13740	13740	13740	10
332	20231218	143000	148105290	13740	13730	13740	13720	48
333	20231218	142900	147446200	13720	13720	13720	13720	3
334	20231218	142800	147405040	13720	13740	13740	13720	27
335	20231218	142700	147034330	13730	13710	13730	13710	115
336	20231218	142600	145455640	13710	13710	13710	13710	4
337	20231218	142500	145400800	13710	13700	13730	13700	16
338	20231218	142400	145181310	13730	13730	13730	13700	19
339	20231218	142300	144920680	13700	13700	13700	13700	0
340	20231218	142200	144920680	13700	13700	13700	13700	19
341	20231218	142100	144660380	13690	13720	13720	13690	69
342	20231218	142000	143713970	13680	13680	13680	13680	0
343	20231218	141900	143713970	13680	13700	13700	13680	14
344	20231218	141800	143522430	13720	13720	13720	13720	37
345	20231218	141700	143014790	13730	13730	13730	13730	0
346	20231218	141600	143014790	13730	13730	13730	13730	18
347	20231218	141500	142767650	13720	13720	13720	13720	1
348	20231218	141400	142753930	13720	13730	13730	13720	48
349	20231218	141300	142094900	13700	13700	13700	13700	0
350	20231218	141200	142094900	13700	13700	13700	13700	0
351	20231218	141100	142094900	13700	13700	13700	13700	1
352	20231218	141000	142081200	13680	13680	13680	13680	0
353	20231218	140900	142081200	13680	13680	13680	13680	0
354	20231218	140800	142081200	13680	13680	13680	13680	0
355	20231218	140700	142081200	13680	13710	13710	13680	25
356	20231218	140600	141738750	13730	13700	13730	13700	11
357	20231218	140500	141587810	13700	13680	13700	13670	313
358	20231218	140400	137302970	13670	13680	13690	13670	105
359	20231218	140300	135866760	13690	13670	13690	13670	52
360	20231218	140200	135155400	13670	13680	13680	13670	120
361	20231218	140100	133514850	13680	13680	13680	13680	3
362	20231218	140000	133473810	13690	13690	13690	13690	14
363	20231218	135900	133282150	13690	13690	13700	13690	23
364	20231218	135800	132967100	13700	13700	13700	13700	0
365	20231218	135700	132967100	13700	13700	13700	13700	20
366	20231218	135600	132693100	13690	13690	13690	13690	2
367	20231218	135500	132665720	13690	13690	13700	13690	29
368	20231218	135400	132268510	13690	13690	13690	13690	14
369	20231218	135300	132076850	13690	13700	13700	13690	22
370	20231218	135200	131775470	13690	13690	13690	13690	3
371	20231218	135100	131734400	13700	13700	13700	13700	0
372	20231218	135000	131734400	13700	13700	13700	13700	16
373	20231218	134900	131515200	13690	13690	13690	13690	0
374	20231218	134800	131515200	13690	13700	13700	13690	17
375	20231218	134700	131282310	13690	13690	13690	13690	0
376	20231218	134600	131282310	13690	13690	13690	13690	3
377	20231218	134500	131241240	13670	13680	13690	13670	83
378	20231218	134400	130105210	13690	13690	13690	13690	30
379	20231218	134300	129694510	13680	13680	13680	13680	5
380	20231218	134200	129626110	13680	13690	13690	13680	17
381	20231218	134100	129393390	13680	13680	13680	13680	1
382	20231218	134000	129379710	13680	13680	13680	13670	33
383	20231218	133900	128928360	13670	13680	13680	13670	32
384	20231218	133800	128490750	13670	13670	13670	13670	0
385	20231218	133700	128490750	13670	13670	13670	13670	1
386	20231218	133600	128477080	13670	13670	13670	13670	0
387	20231218	133500	128477080	13670	13690	13690	13670	55
388	20231218	133400	127724860	13680	13680	13680	13680	0
389	20231218	133300	127724860	13680	13690	13690	13680	18
390	20231218	133200	127478450	13690	13690	13690	13690	12
391	20231218	133100	127314170	13690	13690	13690	13690	9
392	20231218	133000	127190960	13680	13680	13680	13680	1
393	20231218	132900	127177280	13690	13690	13690	13690	18
394	20231218	132800	126930860	13690	13690	13690	13690	0
395	20231218	132700	126930860	13690	13690	13690	13690	0
396	20231218	132600	126930860	13690	13680	13690	13680	17
397	20231218	132500	126698140	13690	13690	13690	13690	0
398	20231218	132400	126698140	13690	13690	13690	13690	39
399	20231218	132300	126164230	13680	13680	13680	13680	0
400	20231218	132200	126164230	13680	13690	13690	13680	20
401	20231218	132100	125890440	13680	13680	13680	13680	0
402	20231218	132000	125890440	13680	13680	13680	13680	0
403	20231218	131900	125890440	13680	13680	13680	13680	0
404	20231218	131800	125890440	13680	13690	13690	13680	19
405	20231218	131700	125630350	13690	13690	13690	13690	0
406	20231218	131600	125630350	13690	13690	13690	13690	17
407	20231218	131500	125397620	13680	13680	13680	13680	1
408	20231218	131400	125383940	13690	13690	13690	13690	0
409	20231218	131300	125383940	13690	13680	13690	13680	46
410	20231218	131200	124754490	13670	13670	13670	13670	3
411	20231218	131100	124713480	13670	13670	13680	13670	33
412	20231218	131000	124262180	13680	13680	13680	13680	15
413	20231218	130900	124056980	13690	13690	13690	13690	20
414	20231218	130800	123783180	13690	13690	13690	13690	12
415	20231218	130700	123618900	13680	13680	13680	13670	15
416	20231218	130600	123413730	13680	13680	13680	13680	0
417	20231218	130500	123413730	13680	13680	13680	13680	9
418	20231218	130400	123290610	13670	13670	13670	13670	3
419	20231218	130300	123249600	13680	13680	13680	13680	14
420	20231218	130200	123058080	13680	13680	13680	13670	62
421	20231218	130100	122210380	13680	13680	13690	13680	15
422	20231218	130000	122005070	13670	13670	13670	13670	5
423	20231218	125900	121936720	13670	13680	13680	13670	26
424	20231218	125800	121581130	13670	13670	13670	13670	0
425	20231218	125700	121581130	13670	13670	13670	13670	0
426	20231218	125600	121581130	13670	13680	13680	13670	26
427	20231218	125500	121225480	13680	13680	13680	13680	13
428	20231218	125400	121047640	13670	13670	13670	13670	0
429	20231218	125300	121047640	13670	13680	13680	13670	19
430	20231218	125200	120787740	13680	13680	13680	13680	1
431	20231218	125100	120774060	13680	13680	13680	13680	3
432	20231218	125000	120733020	13680	13680	13680	13680	8
433	20231218	124900	120623580	13680	13680	13680	13670	42
434	20231218	124800	120049190	13680	13680	13680	13680	1
435	20231218	124700	120035510	13670	13680	13680	13670	31
436	20231218	124600	119611590	13680	13680	13680	13680	0
437	20231218	124500	119611590	13680	13680	13680	13680	8
438	20231218	124400	119502150	13680	13690	13690	13680	26
439	20231218	124300	119146300	13690	13690	13690	13690	2
440	20231218	124200	119118920	13680	13680	13680	13680	0
441	20231218	124100	119118920	13680	13700	13700	13680	38
442	20231218	124000	118598710	13690	13690	13690	13690	6
443	20231218	123900	118516570	13690	13690	13700	13690	23
444	20231218	123800	118201510	13690	13690	13700	13690	15
445	20231218	123700	117996040	13690	13690	13690	13690	4
446	20231218	123600	117941280	13690	13690	13690	13690	14
447	20231218	123500	117749620	13690	13690	13690	13690	2
448	20231218	123400	117722240	13690	13690	13700	13690	27
449	20231218	123300	117352410	13690	13690	13690	13690	4
450	20231218	123200	117297650	13690	13690	13690	13690	1
451	20231218	123100	117283960	13690	13690	13690	13690	0
452	20231218	123000	117283960	13690	13680	13690	13680	18
453	20231218	122900	117037560	13690	13690	13690	13690	2
454	20231218	122800	117010180	13700	13700	13700	13700	17
455	20231218	122700	116777280	13690	13690	13690	13690	99
456	20231218	122600	115421970	13680	13690	13690	13680	23
457	20231218	122500	115107140	13690	13690	13690	13690	0
458	20231218	122400	115107140	13690	13690	13690	13690	0
459	20231218	122300	115107140	13690	13690	13690	13690	20
460	20231218	122200	114833340	13680	13680	13680	13680	1
461	20231218	122100	114819660	13690	13680	13690	13680	19
462	20231218	122000	114559580	13680	13680	13680	13680	19
463	20231218	121900	114299660	13690	13680	13690	13680	20
464	20231218	121800	114025870	13680	13680	13680	13680	0
465	20231218	121700	114025870	13680	13680	13680	13680	0
466	20231218	121600	114025870	13680	13680	13680	13680	0
467	20231218	121500	114025870	13680	13680	13690	13680	25
468	20231218	121400	113683680	13680	13680	13680	13680	2
469	20231218	121300	113656320	13690	13680	13690	13680	6
470	20231218	121200	113574230	13690	13680	13690	13680	22
471	20231218	121100	113273100	13680	13680	13680	13680	3
472	20231218	121000	113232060	13690	13690	13690	13680	39
473	20231218	120900	112698200	13690	13690	13690	13690	0
474	20231218	120800	112698200	13690	13690	13690	13690	39
475	20231218	120700	112164290	13680	13680	13680	13680	1
476	20231218	120600	112150610	13690	13690	13690	13690	19
477	20231218	120500	111890500	13680	13680	13680	13680	8
478	20231218	120400	111781060	13690	13680	13690	13680	33
479	20231218	120300	111329440	13680	13680	13680	13680	5
480	20231218	120200	111261040	13680	13690	13690	13680	22
481	20231218	120100	110959910	13680	13680	13680	13680	0
482	20231218	120000	110959910	13680	13690	13690	13680	5
483	20231218	115900	110891500	13680	13680	13690	13680	32
484	20231218	115800	110453580	13680	13680	13680	13680	31
485	20231218	115700	110029500	13680	13680	13690	13680	53
486	20231218	115600	109304060	13680	13690	13690	13680	13
487	20231218	115500	109126210	13680	13680	13690	13680	40
488	20231218	115400	108578820	13680	13680	13680	13680	8
489	20231218	115300	108469380	13690	13690	13700	13690	37
490	20231218	115200	107962680	13690	13690	13690	13690	19
491	20231218	115100	107702570	13690	13690	13690	13690	30
492	20231218	115000	107291870	13690	13690	13690	13690	10
493	20231218	114900	107154970	13680	13690	13690	13680	23
494	20231218	114800	106840110	13690	13690	13700	13690	11
495	20231218	114700	106689510	13690	13690	13690	13690	18
496	20231218	114600	106443090	13690	13690	13700	13690	28
497	20231218	114500	106059590	13690	13730	13730	13690	200
498	20231218	114400	103318220	13730	13730	13730	13730	6
499	20231218	114300	103235840	13720	13750	13750	13720	12
500	20231218	114200	103070990	13750	13710	13750	13710	13
501	20231218	114100	102892590	13730	13730	13730	13730	22
502	20231218	114000	102590530	13710	13710	13710	13710	5
503	20231218	113900	102521980	13700	13730	13730	13700	15
504	20231218	113800	102316180	13700	13700	13700	13700	5
505	20231218	113700	102247680	13690	13690	13690	13690	12
506	20231218	113600	102083400	13690	13700	13720	13690	21
507	20231218	113500	101795680	13700	13690	13700	13690	6
508	20231218	113400	101713530	13680	13700	13710	13680	44
509	20231218	113300	101111000	13700	13700	13750	13690	64
510	20231218	113200	100233030	13730	13700	13730	13700	27
511	20231218	113100	99862530	13700	13720	13720	13700	23
512	20231218	113000	99547240	13720	13720	13720	13720	6
513	20231218	112900	99464920	13720	13720	13720	13720	6
514	20231218	112800	99382600	13720	13720	13720	13720	9
515	20231218	112700	99259120	13720	13720	13720	13720	10
516	20231218	112600	99121920	13710	13710	13740	13710	12
517	20231218	112500	98957370	13710	13710	13710	13710	5
518	20231218	112400	98888820	13750	13720	13750	13700	55
519	20231218	112300	98134050	13700	13690	13700	13690	293
520	20231218	112200	94120040	13690	13700	13700	13690	94
521	20231218	112100	92832640	13690	13690	13700	13690	20
522	20231218	112000	92558740	13700	13690	13700	13690	62
523	20231218	111900	91709390	13690	13690	13690	13690	11
524	20231218	111800	91558800	13700	13680	13700	13680	83
525	20231218	111700	90422370	13680	13680	13680	13680	10
526	20231218	111600	90285570	13680	13680	13680	13680	17
527	20231218	111500	90053010	13670	13670	13670	13670	1
528	20231218	111400	90039340	13660	13660	13660	13660	0
529	20231218	111300	90039340	13660	13660	13660	13660	0
530	20231218	111200	90039340	13660	13660	13660	13660	0
531	20231218	111100	90039340	13660	13680	13680	13660	24
532	20231218	111000	89711120	13680	13690	13690	13680	11
533	20231218	110900	89560580	13690	13690	13690	13690	13
534	20231218	110800	89382610	13680	13680	13680	13680	0
535	20231218	110700	89382610	13680	13680	13680	13680	9
536	20231218	110600	89259490	13670	13680	13680	13670	20
537	20231218	110500	88985950	13680	13680	13680	13680	5
538	20231218	110400	88917550	13670	13680	13680	13670	2
539	20231218	110300	88890200	13690	13690	13690	13690	17
540	20231218	110200	88657470	13690	13690	13690	13690	0
541	20231218	110100	88657470	13690	13690	13690	13690	0
542	20231218	110000	88657470	13690	13690	13690	13690	1
543	20231218	105900	88643780	13720	13720	13720	13720	0
544	20231218	105800	88643780	13720	13700	13720	13700	34
545	20231218	105700	88177580	13700	13690	13700	13650	218
546	20231218	105600	85193310	13690	13660	13690	13660	19
547	20231218	105500	84933230	13650	13650	13650	13650	2
548	20231218	105400	84905930	13650	13690	13690	13650	31
549	20231218	105300	84482100	13650	13650	13650	13650	0
550	20231218	105200	84482100	13650	13650	13650	13650	2
551	20231218	105100	84454800	13660	13660	13660	13660	0
552	20231218	105000	84454800	13660	13660	13660	13660	0
553	20231218	104900	84454800	13660	13660	13660	13660	1
554	20231218	104800	84441140	13650	13650	13650	13650	0
555	20231218	104700	84441140	13650	13650	13650	13650	0
556	20231218	104600	84441140	13650	13650	13650	13650	0
557	20231218	104500	84441140	13650	13650	13650	13650	1
558	20231218	104400	84427490	13650	13650	13650	13650	0
559	20231218	104300	84427490	13650	13650	13650	13650	0
560	20231218	104200	84427490	13650	13650	13650	13650	0
561	20231218	104100	84427490	13650	13660	13660	13650	2
562	20231218	104000	84400180	13650	13650	13650	13650	0
563	20231218	103900	84400180	13650	13650	13650	13650	0
564	20231218	103800	84400180	13650	13650	13650	13650	1
565	20231218	103700	84386530	13650	13650	13650	13650	0
566	20231218	103600	84386530	13650	13650	13650	13650	0
567	20231218	103500	84386530	13650	13650	13650	13650	2
568	20231218	103400	84359230	13650	13650	13650	13650	1
569	20231218	103300	84345580	13660	13660	13660	13660	0
570	20231218	103200	84345580	13660	13690	13690	13640	40
571	20231218	103100	83799530	13680	13680	13680	13680	0
572	20231218	103000	83799530	13680	13700	13700	13680	4
573	20231218	102900	83744770	13690	13690	13690	13690	0
574	20231218	102800	83744770	13690	13690	13690	13690	0
575	20231218	102700	83744770	13690	13690	13690	13690	1
576	20231218	102600	83731080	13690	13710	13710	13690	15
577	20231218	102500	83525490	13680	13680	13680	13680	0
578	20231218	102400	83525490	13680	13680	13680	13680	0
579	20231218	102300	83525490	13680	13680	13680	13680	1
580	20231218	102200	83511810	13650	13650	13650	13650	130
581	20231218	102100	81737310	13640	13640	13640	13640	357
582	20231218	102000	76867830	13630	13630	13630	13630	0
583	20231218	101900	76867830	13630	13640	13640	13630	3
584	20231218	101800	76826930	13630	13630	13630	13630	9
585	20231218	101700	76704260	13630	13630	13630	13630	42
586	20231218	101600	76131800	13630	13670	13670	13630	388
587	20231218	101500	70836040	13670	13670	13680	13640	430
588	20231218	101400	64966000	13670	13670	13670	13670	0
589	20231218	101300	64966000	13670	13670	13670	13670	0
590	20231218	101200	64966000	13670	13670	13670	13670	0
591	20231218	101100	64966000	13670	13670	13670	13670	15
592	20231218	101000	64760950	13680	13670	13680	13670	30
593	20231218	100900	64350840	13670	13670	13670	13670	0
594	20231218	100800	64350840	13670	13670	13670	13670	4
595	20231218	100700	64296160	13680	13680	13680	13680	0
596	20231218	100600	64296160	13680	13680	13680	13680	1
597	20231218	100500	64282480	13670	13670	13670	13670	26
598	20231218	100400	63927060	13670	13670	13670	13670	2
599	20231218	100300	63899720	13670	13670	13670	13670	0
600	20231218	100200	63899720	13670	13680	13680	13670	168
601	20231218	100100	61603150	13670	13670	13670	13670	200
602	20231218	100000	58869150	13670	13670	13670	13670	0
603	20231218	095900	58869150	13670	13690	13690	13670	44
604	20231218	095800	58267640	13670	13680	13680	13670	86
605	20231218	095700	57092000	13670	13670	13670	13670	0
606	20231218	095600	57092000	13670	13670	13670	13670	0
607	20231218	095500	57092000	13670	13670	13670	13670	0
608	20231218	095400	57092000	13670	13680	13680	13670	63
609	20231218	095300	56230740	13670	13670	13670	13670	0
610	20231218	095200	56230740	13670	13670	13670	13670	0
611	20231218	095100	56230740	13670	13680	13680	13670	33
612	20231218	095000	55779620	13670	13670	13670	13670	0
613	20231218	094900	55779620	13670	13670	13670	13670	0
614	20231218	094800	55779620	13670	13670	13670	13670	0
615	20231218	094700	55779620	13670	13670	13670	13670	0
616	20231218	094600	55779620	13670	13670	13670	13670	0
617	20231218	094500	55779620	13670	13670	13670	13670	0
618	20231218	094400	55779620	13670	13720	13720	13670	457
619	20231218	094300	49516330	13670	13710	13720	13670	1286
620	20231218	094200	31881640	13720	13720	13720	13720	1
621	20231218	094100	31867920	13700	13700	13700	13700	0
622	20231218	094000	31867920	13700	13710	13710	13700	30
623	20231218	093900	31456910	13700	13700	13700	13700	200
624	20231218	093800	28716910	13720	13720	13720	13720	102
625	20231218	093700	27317470	13720	13720	13720	13720	0
626	20231218	093600	27317470	13720	13740	13740	13720	137
627	20231218	093500	25435800	13740	13740	13740	13740	0
628	20231218	093400	25435800	13740	13740	13740	13740	0
629	20231218	093300	25435800	13740	13740	13740	13740	1
630	20231218	093200	25422060	13720	13720	13720	13720	23
631	20231218	093100	25106500	13720	13720	13720	13720	0
632	20231218	093000	25106500	13720	13720	13720	13720	0
633	20231218	092900	25106500	13720	13720	13720	13720	1
634	20231218	092800	25092780	13700	13700	13700	13700	0
635	20231218	092700	25092780	13700	13710	13710	13700	12
636	20231218	092600	24928370	13700	13700	13700	13700	0
637	20231218	092500	24928370	13700	13710	13710	13700	23
638	20231218	092400	24613250	13720	13710	13720	13700	209
639	20231218	092300	21746910	13700	13700	13700	13700	383
640	20231218	092200	16499810	13710	13710	13710	13710	0
641	20231218	092100	16499810	13710	13710	13710	13710	223
642	20231218	092000	13442480	13720	13720	13720	13720	0
643	20231218	091900	13442480	13720	13720	13720	13720	0
644	20231218	091800	13442480	13720	13720	13720	13710	8
645	20231218	091700	13332780	13710	13710	13710	13710	0
646	20231218	091600	13332780	13710	13710	13710	13710	23
647	20231218	091500	13017450	13710	13710	13710	13710	225
648	20231218	091400	9932700	13710	13710	13710	13710	0
649	20231218	091300	9932700	13710	13710	13710	13710	0
650	20231218	091200	9932700	13710	13710	13710	13710	0
651	20231218	091100	9932700	13710	13710	13710	13710	0
652	20231218	091000	9932700	13710	13720	13720	13710	32
653	20231218	090900	9493970	13750	13750	13750	13750	253
654	20231218	090800	6015220	13710	13740	13740	13710	28
655	20231218	090700	5630700	13700	13730	13730	13700	79
656	20231218	090600	4547020	13750	13750	13750	13750	1
657	20231218	090500	4533270	13730	13730	13730	13730	4
658	20231218	090400	4478350	13730	13730	13730	13730	0
659	20231218	090300	4478350	13730	13730	13730	13730	2
660	20231218	090200	4450890	13730	13730	13730	13730	0
661	20231218	090100	4450890	13730	13730	13730	13730	24
662	20231218	090000	4121370	13730	13750	13750	13730	300