KissMeData/240600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204200	874111900	12660	12660	12660	12660	801
3	20231221	204100	874111900	12660	12660	12660	12660	0
4	20231221	204000	874111900	12660	12660	12660	12660	0
5	20231221	203900	874111900	12660	12660	12660	12660	0
6	20231221	203800	874111900	12660	12660	12660	12660	0
7	20231221	203700	874111900	12660	12660	12660	12660	0
8	20231221	203600	874111900	12660	12660	12660	12660	0
9	20231221	203500	874111900	12660	12660	12660	12660	0
10	20231221	203400	874111900	12660	12660	12660	12660	0
11	20231221	203300	874111900	12660	12660	12660	12660	0
12	20231221	203200	874111900	12660	12660	12660	12660	0
13	20231221	203100	874111900	12660	12660	12660	12660	0
14	20231221	203000	874111900	12660	12660	12660	12660	0
15	20231221	202900	874111900	12660	12660	12660	12660	0
16	20231221	202800	874111900	12660	12660	12660	12660	0
17	20231221	202700	874111900	12660	12660	12660	12660	0
18	20231221	202600	874111900	12660	12660	12660	12660	0
19	20231221	202500	874111900	12660	12660	12660	12660	0
20	20231221	202400	874111900	12660	12660	12660	12660	0
21	20231221	202300	874111900	12660	12660	12660	12660	0
22	20231221	202200	874111900	12660	12660	12660	12660	0
23	20231221	202100	874111900	12660	12660	12660	12660	0
24	20231221	202000	874111900	12660	12660	12660	12660	0
25	20231221	201900	874111900	12660	12660	12660	12660	0
26	20231221	201800	874111900	12660	12660	12660	12660	0
27	20231221	201700	874111900	12660	12660	12660	12660	0
28	20231221	201600	874111900	12660	12660	12660	12660	0
29	20231221	201500	874111900	12660	12660	12660	12660	0
30	20231221	201400	874111900	12660	12660	12660	12660	0
31	20231221	201300	874111900	12660	12660	12660	12660	0
32	20231221	201200	874111900	12660	12660	12660	12660	801
33	20231221	201100	874111900	12660	12660	12660	12660	0
34	20231221	201000	874111900	12660	12660	12660	12660	0
35	20231221	200900	874111900	12660	12660	12660	12660	0
36	20231221	200800	874111900	12660	12660	12660	12660	0
37	20231221	200700	874111900	12660	12660	12660	12660	0
38	20231221	200600	874111900	12660	12660	12660	12660	0
39	20231221	200500	874111900	12660	12660	12660	12660	0
40	20231221	200400	874111900	12660	12660	12660	12660	0
41	20231221	200300	874111900	12660	12660	12660	12660	0
42	20231221	200200	874111900	12660	12660	12660	12660	0
43	20231221	200100	874111900	12660	12660	12660	12660	0
44	20231221	200000	874111900	12660	12660	12660	12660	0
45	20231221	195900	874111900	12660	12660	12660	12660	0
46	20231221	195800	874111900	12660	12660	12660	12660	0
47	20231221	195700	874111900	12660	12660	12660	12660	0
48	20231221	195600	874111900	12660	12660	12660	12660	0
49	20231221	195500	874111900	12660	12660	12660	12660	0
50	20231221	195400	874111900	12660	12660	12660	12660	0
51	20231221	195300	874111900	12660	12660	12660	12660	0
52	20231221	195200	874111900	12660	12660	12660	12660	0
53	20231221	195100	874111900	12660	12660	12660	12660	0
54	20231221	195000	874111900	12660	12660	12660	12660	0
55	20231221	194900	874111900	12660	12660	12660	12660	0
56	20231221	194800	874111900	12660	12660	12660	12660	0
57	20231221	194700	874111900	12660	12660	12660	12660	0
58	20231221	194600	874111900	12660	12660	12660	12660	0
59	20231221	194500	874111900	12660	12660	12660	12660	0
60	20231221	194400	874111900	12660	12660	12660	12660	0
61	20231221	194300	874111900	12660	12660	12660	12660	0
62	20231221	194200	874111900	12660	12660	12660	12660	801
63	20231221	194100	874111900	12660	12660	12660	12660	0
64	20231221	194000	874111900	12660	12660	12660	12660	0
65	20231221	193900	874111900	12660	12660	12660	12660	0
66	20231221	193800	874111900	12660	12660	12660	12660	0
67	20231221	193700	874111900	12660	12660	12660	12660	0
68	20231221	193600	874111900	12660	12660	12660	12660	0
69	20231221	193500	874111900	12660	12660	12660	12660	0
70	20231221	193400	874111900	12660	12660	12660	12660	0
71	20231221	193300	874111900	12660	12660	12660	12660	0
72	20231221	193200	874111900	12660	12660	12660	12660	0
73	20231221	193100	874111900	12660	12660	12660	12660	0
74	20231221	193000	874111900	12660	12660	12660	12660	0
75	20231221	192900	874111900	12660	12660	12660	12660	0
76	20231221	192800	874111900	12660	12660	12660	12660	0
77	20231221	192700	874111900	12660	12660	12660	12660	0
78	20231221	192600	874111900	12660	12660	12660	12660	0
79	20231221	192500	874111900	12660	12660	12660	12660	0
80	20231221	192400	874111900	12660	12660	12660	12660	0
81	20231221	192300	874111900	12660	12660	12660	12660	0
82	20231221	192200	874111900	12660	12660	12660	12660	0
83	20231221	192100	874111900	12660	12660	12660	12660	0
84	20231221	192000	874111900	12660	12660	12660	12660	0
85	20231221	191900	874111900	12660	12660	12660	12660	0
86	20231221	191800	874111900	12660	12660	12660	12660	0
87	20231221	191700	874111900	12660	12660	12660	12660	0
88	20231221	191600	874111900	12660	12660	12660	12660	0
89	20231221	191500	874111900	12660	12660	12660	12660	0
90	20231221	191400	874111900	12660	12660	12660	12660	0
91	20231221	191300	874111900	12660	12660	12660	12660	0
92	20231221	191200	874111900	12660	12660	12660	12660	801
93	20231221	191100	874111900	12660	12660	12660	12660	0
94	20231221	191000	874111900	12660	12660	12660	12660	0
95	20231221	190900	874111900	12660	12660	12660	12660	0
96	20231221	190800	874111900	12660	12660	12660	12660	0
97	20231221	190700	874111900	12660	12660	12660	12660	0
98	20231221	190600	874111900	12660	12660	12660	12660	0
99	20231221	190500	874111900	12660	12660	12660	12660	0
100	20231221	190400	874111900	12660	12660	12660	12660	0
101	20231221	190300	874111900	12660	12660	12660	12660	0
102	20231221	190200	874111900	12660	12660	12660	12660	0
103	20231221	190100	874111900	12660	12660	12660	12660	0
104	20231221	190000	874111900	12660	12660	12660	12660	0
105	20231221	185900	874111900	12660	12660	12660	12660	0
106	20231221	185800	874111900	12660	12660	12660	12660	0
107	20231221	185700	874111900	12660	12660	12660	12660	0
108	20231221	185600	874111900	12660	12660	12660	12660	0
109	20231221	185500	874111900	12660	12660	12660	12660	0
110	20231221	185400	874111900	12660	12660	12660	12660	0
111	20231221	185300	874111900	12660	12660	12660	12660	0
112	20231221	185200	874111900	12660	12660	12660	12660	0
113	20231221	185100	874111900	12660	12660	12660	12660	0
114	20231221	185000	874111900	12660	12660	12660	12660	0
115	20231221	184900	874111900	12660	12660	12660	12660	0
116	20231221	184800	874111900	12660	12660	12660	12660	0
117	20231221	184700	874111900	12660	12660	12660	12660	0
118	20231221	184600	874111900	12660	12660	12660	12660	0
119	20231221	184500	874111900	12660	12660	12660	12660	0
120	20231221	184400	874111900	12660	12660	12660	12660	0
121	20231221	184300	874111900	12660	12660	12660	12660	0
122	20231221	184200	874111900	12660	12660	12660	12660	801
123	20231221	184100	874111900	12660	12660	12660	12660	0
124	20231221	184000	874111900	12660	12660	12660	12660	0
125	20231221	183900	874111900	12660	12660	12660	12660	0
126	20231221	183800	874111900	12660	12660	12660	12660	0
127	20231221	183700	874111900	12660	12660	12660	12660	0
128	20231221	183600	874111900	12660	12660	12660	12660	0
129	20231221	183500	874111900	12660	12660	12660	12660	0
130	20231221	183400	874111900	12660	12660	12660	12660	0
131	20231221	183300	874111900	12660	12660	12660	12660	0
132	20231221	183200	874111900	12660	12660	12660	12660	0
133	20231221	183100	874111900	12660	12660	12660	12660	0
134	20231221	183000	874111900	12660	12660	12660	12660	0
135	20231221	182900	874111900	12660	12660	12660	12660	0
136	20231221	182800	874111900	12660	12660	12660	12660	0
137	20231221	182700	874111900	12660	12660	12660	12660	0
138	20231221	182600	874111900	12660	12660	12660	12660	0
139	20231221	182500	874111900	12660	12660	12660	12660	0
140	20231221	182400	874111900	12660	12660	12660	12660	0
141	20231221	182300	874111900	12660	12660	12660	12660	0
142	20231221	182200	874111900	12660	12660	12660	12660	0
143	20231221	182100	874111900	12660	12660	12660	12660	0
144	20231221	182000	874111900	12660	12660	12660	12660	0
145	20231221	181900	874111900	12660	12660	12660	12660	0
146	20231221	181800	874111900	12660	12660	12660	12660	0
147	20231221	181700	874111900	12660	12660	12660	12660	0
148	20231221	181600	874111900	12660	12660	12660	12660	0
149	20231221	181500	874111900	12660	12660	12660	12660	0
150	20231221	181400	874111900	12660	12660	12660	12660	0
151	20231221	181300	874111900	12660	12660	12660	12660	0
152	20231221	181200	874111900	12660	12660	12660	12660	801
153	20231221	181100	874111900	12660	12660	12660	12660	0
154	20231221	181000	874111900	12660	12660	12660	12660	0
155	20231221	180900	874111900	12660	12660	12660	12660	0
156	20231221	180800	874111900	12660	12660	12660	12660	0
157	20231221	180700	874111900	12660	12660	12660	12660	0
158	20231221	180600	874111900	12660	12660	12660	12660	0
159	20231221	180500	874111900	12660	12660	12660	12660	0
160	20231221	180400	874111900	12660	12660	12660	12660	0
161	20231221	180300	874111900	12660	12660	12660	12660	0
162	20231221	180200	874111900	12660	12660	12660	12660	0
163	20231221	180100	874111900	12660	12660	12660	12660	0
164	20231221	180000	874111900	12660	12660	12660	12660	0
165	20231221	175900	874111900	12660	12660	12660	12660	0
166	20231221	175800	874111900	12660	12660	12660	12660	0
167	20231221	175700	874111900	12660	12660	12660	12660	0
168	20231221	175600	874111900	12660	12660	12660	12660	0
169	20231221	175500	874111900	12660	12660	12660	12660	0
170	20231221	175400	874111900	12660	12660	12660	12660	0
171	20231221	175300	874111900	12660	12660	12660	12660	0
172	20231221	175200	874111900	12660	12660	12660	12660	0
173	20231221	175100	874111900	12660	12660	12660	12660	0
174	20231221	175000	874111900	12660	12660	12660	12660	0
175	20231221	174900	874111900	12660	12660	12660	12660	0
176	20231221	174800	874111900	12660	12660	12660	12660	0
177	20231221	174700	874111900	12660	12660	12660	12660	0
178	20231221	174600	874111900	12660	12660	12660	12660	0
179	20231221	174500	874111900	12660	12660	12660	12660	0
180	20231221	174400	874111900	12660	12660	12660	12660	0
181	20231221	174300	874111900	12660	12660	12660	12660	0
182	20231221	174200	874111900	12660	12660	12660	12660	801
183	20231221	174100	874111900	12660	12660	12660	12660	0
184	20231221	174000	874111900	12660	12660	12660	12660	0
185	20231221	173900	874111900	12660	12660	12660	12660	0
186	20231221	173800	874111900	12660	12660	12660	12660	0
187	20231221	173700	874111900	12660	12660	12660	12660	0
188	20231221	173600	874111900	12660	12660	12660	12660	0
189	20231221	173500	874111900	12660	12660	12660	12660	0
190	20231221	173400	874111900	12660	12660	12660	12660	0
191	20231221	173300	874111900	12660	12660	12660	12660	0
192	20231221	173200	874111900	12660	12660	12660	12660	0
193	20231221	173100	874111900	12660	12660	12660	12660	0
194	20231221	173000	874111900	12660	12660	12660	12660	0
195	20231221	172900	874111900	12660	12660	12660	12660	0
196	20231221	172800	874111900	12660	12660	12660	12660	0
197	20231221	172700	874111900	12660	12660	12660	12660	0
198	20231221	172600	874111900	12660	12660	12660	12660	0
199	20231221	172500	874111900	12660	12660	12660	12660	0
200	20231221	172400	874111900	12660	12660	12660	12660	0
201	20231221	172300	874111900	12660	12660	12660	12660	0
202	20231221	172200	874111900	12660	12660	12660	12660	0
203	20231221	172100	874111900	12660	12660	12660	12660	0
204	20231221	172000	874111900	12660	12660	12660	12660	0
205	20231221	171900	874111900	12660	12660	12660	12660	0
206	20231221	171800	874111900	12660	12660	12660	12660	0
207	20231221	171700	874111900	12660	12660	12660	12660	0
208	20231221	171600	874111900	12660	12660	12660	12660	0
209	20231221	171500	874111900	12660	12660	12660	12660	0
210	20231221	171400	874111900	12660	12660	12660	12660	0
211	20231221	171300	874111900	12660	12660	12660	12660	0
212	20231221	171200	874111900	12660	12660	12660	12660	801
213	20231221	171100	874111900	12660	12660	12660	12660	0
214	20231221	171000	874111900	12660	12660	12660	12660	0
215	20231221	170900	874111900	12660	12660	12660	12660	0
216	20231221	170800	874111900	12660	12660	12660	12660	0
217	20231221	170700	874111900	12660	12660	12660	12660	0
218	20231221	170600	874111900	12660	12660	12660	12660	0
219	20231221	170500	874111900	12660	12660	12660	12660	0
220	20231221	170400	874111900	12660	12660	12660	12660	0
221	20231221	170300	874111900	12660	12660	12660	12660	0
222	20231221	170200	874111900	12660	12660	12660	12660	0
223	20231221	170100	874111900	12660	12660	12660	12660	0
224	20231221	170000	874111900	12660	12660	12660	12660	0
225	20231221	165900	874111900	12660	12660	12660	12660	0
226	20231221	165800	874111900	12660	12660	12660	12660	0
227	20231221	165700	874111900	12660	12660	12660	12660	0
228	20231221	165600	874111900	12660	12660	12660	12660	0
229	20231221	165500	874111900	12660	12660	12660	12660	0
230	20231221	165400	874111900	12660	12660	12660	12660	0
231	20231221	165300	874111900	12660	12660	12660	12660	0
232	20231221	165200	874111900	12660	12660	12660	12660	0
233	20231221	165100	874111900	12660	12660	12660	12660	0
234	20231221	165000	874111900	12660	12660	12660	12660	0
235	20231221	164900	874111900	12660	12660	12660	12660	0
236	20231221	164800	874111900	12660	12660	12660	12660	0
237	20231221	164700	874111900	12660	12660	12660	12660	0
238	20231221	164600	874111900	12660	12660	12660	12660	0
239	20231221	164500	874111900	12660	12660	12660	12660	0
240	20231221	164400	874111900	12660	12660	12660	12660	0
241	20231221	164300	874111900	12660	12660	12660	12660	0
242	20231221	164200	874111900	12660	12660	12660	12660	801
243	20231221	164100	874111900	12660	12660	12660	12660	0
244	20231221	164000	874111900	12660	12660	12660	12660	0
245	20231221	163900	874111900	12660	12660	12660	12660	0
246	20231221	163800	874111900	12660	12660	12660	12660	0
247	20231221	163700	874111900	12660	12660	12660	12660	0
248	20231221	163600	874111900	12660	12660	12660	12660	0
249	20231221	163500	874111900	12660	12660	12660	12660	0
250	20231221	163400	874111900	12660	12660	12660	12660	0
251	20231221	163300	874111900	12660	12660	12660	12660	0
252	20231221	163200	874111900	12660	12660	12660	12660	0
253	20231221	163100	874111900	12660	12660	12660	12660	0
254	20231221	163000	874111900	12660	12660	12660	12660	0
255	20231221	162900	874111900	12660	12660	12660	12660	0
256	20231221	162800	874111900	12660	12660	12660	12660	0
257	20231221	162700	874111900	12660	12660	12660	12660	0
258	20231221	162600	874111900	12660	12660	12660	12660	0
259	20231221	162500	874111900	12660	12660	12660	12660	0
260	20231221	162400	874111900	12660	12660	12660	12660	0
261	20231221	162300	874111900	12660	12660	12660	12660	0
262	20231221	162200	874111900	12660	12660	12660	12660	0
263	20231221	162100	874111900	12660	12660	12660	12660	0
264	20231221	162000	874111900	12660	12660	12660	12660	0
265	20231221	161900	874111900	12660	12660	12660	12660	0
266	20231221	161800	874111900	12660	12660	12660	12660	0
267	20231221	161700	874111900	12660	12660	12660	12660	0
268	20231221	161600	874111900	12660	12660	12660	12660	0
269	20231221	161500	874111900	12660	12660	12660	12660	0
270	20231221	161400	874111900	12660	12660	12660	12660	0
271	20231221	161300	874111900	12660	12660	12660	12660	0
272	20231221	161200	874111900	12660	12660	12660	12660	801
273	20231221	161100	874111900	12660	12660	12660	12660	0
274	20231221	161000	874111900	12660	12660	12660	12660	0
275	20231221	160900	874111900	12660	12660	12660	12660	0
276	20231221	160800	874111900	12660	12660	12660	12660	0
277	20231221	160700	874111900	12660	12660	12660	12660	0
278	20231221	160600	874111900	12660	12660	12660	12660	0
279	20231221	160500	874111900	12660	12660	12660	12660	0
280	20231221	160400	874111900	12660	12660	12660	12660	0
281	20231221	160300	874111900	12660	12660	12660	12660	0
282	20231221	160200	874111900	12660	12660	12660	12660	0
283	20231221	160100	874111900	12660	12660	12660	12660	0
284	20231221	160000	874111900	12660	12660	12660	12660	0
285	20231221	155900	874111900	12660	12660	12660	12660	0
286	20231221	155800	874111900	12660	12660	12660	12660	0
287	20231221	155700	874111900	12660	12660	12660	12660	0
288	20231221	155600	874111900	12660	12660	12660	12660	0
289	20231221	155500	874111900	12660	12660	12660	12660	0
290	20231221	155400	874111900	12660	12660	12660	12660	0
291	20231221	155300	874111900	12660	12660	12660	12660	0
292	20231221	155200	874111900	12660	12660	12660	12660	0
293	20231221	155100	874111900	12660	12660	12660	12660	0
294	20231221	155000	874111900	12660	12660	12660	12660	0
295	20231221	154900	874111900	12660	12660	12660	12660	0
296	20231221	154800	874111900	12660	12660	12660	12660	0
297	20231221	154700	874111900	12660	12660	12660	12660	0
298	20231221	154600	874111900	12660	12660	12660	12660	0
299	20231221	154500	874111900	12660	12660	12660	12660	0
300	20231221	154400	874111900	12660	12660	12660	12660	0
301	20231221	154300	874111900	12660	12660	12660	12660	0
302	20231221	154200	874111900	12660	12660	12660	12660	801
303	20231221	154100	874111900	12660	12660	12660	12660	0
304	20231221	154000	874111900	12660	12660	12660	12660	0
305	20231221	153900	874111900	12660	12660	12660	12660	0
306	20231221	153800	874111900	12660	12660	12660	12660	0
307	20231221	153700	874111900	12660	12660	12660	12660	0
308	20231221	153600	874111900	12660	12660	12660	12660	0
309	20231221	153500	874111900	12660	12660	12660	12660	0
310	20231221	153400	874111900	12660	12660	12660	12660	0
311	20231221	153300	874111900	12660	12660	12660	12660	0
312	20231221	153200	874111900	12660	12660	12660	12660	0
313	20231221	153100	874111900	12660	12660	12660	12660	0
314	20231221	153000	874111900	12660	12660	12660	12660	801
315	20231221	152900	863971240	12650	12650	12650	12650	0
316	20231221	152800	863971240	12650	12650	12650	12650	0
317	20231221	152700	863971240	12650	12650	12650	12650	0
318	20231221	152600	863971240	12650	12650	12650	12650	0
319	20231221	152500	863971240	12650	12650	12650	12650	0
320	20231221	152400	863971240	12650	12650	12650	12650	0
321	20231221	152300	863971240	12650	12650	12650	12650	0
322	20231221	152200	863971240	12650	12650	12650	12650	0
323	20231221	152100	863971240	12650	12650	12650	12650	0
324	20231221	152000	863971240	12650	12650	12650	12650	0
325	20231221	151900	863971240	12650	12640	12650	12640	131
326	20231221	151800	862315320	12640	12650	12650	12630	754
327	20231221	151700	852784100	12650	12660	12660	12650	113
328	20231221	151600	851353530	12660	12650	12660	12640	140
329	20231221	151500	849581850	12640	12650	12650	12640	125
330	20231221	151400	848001710	12660	12660	12660	12660	58
331	20231221	151300	847267430	12660	12660	12660	12660	1
332	20231221	151200	847254770	12660	12660	12660	12660	2
333	20231221	151100	847229450	12660	12640	12660	12640	156
334	20231221	151000	845256490	12660	12660	12660	12660	118
335	20231221	150900	843762610	12630	12630	12630	12630	44
336	20231221	150800	843206890	12630	12650	12650	12630	191
337	20231221	150700	840793100	12660	12660	12660	12660	134
338	20231221	150600	839096660	12640	12650	12650	12640	229
339	20231221	150500	836202050	12660	12660	12660	12660	38
340	20231221	150400	835720970	12640	12640	12640	12640	23
341	20231221	150300	835430250	12640	12650	12650	12640	100
342	20231221	150200	834166040	12640	12640	12640	12640	20
343	20231221	150100	833913240	12630	12640	12640	12630	4697
344	20231221	150000	774582900	12650	12660	12660	12650	148
345	20231221	145900	772710690	12650	12660	12660	12650	25
346	20231221	145800	772394200	12670	12670	12670	12670	0
347	20231221	145700	772394200	12670	12660	12670	12660	532
348	20231221	145600	765654760	12660	12670	12670	12660	106
349	20231221	145500	764312110	12670	12670	12670	12670	98
350	20231221	145400	763070450	12670	12670	12670	12670	0
351	20231221	145300	763070450	12670	12670	12670	12670	2
352	20231221	145200	763045110	12670	12670	12670	12670	0
353	20231221	145100	763045110	12670	12670	12670	12670	0
354	20231221	145000	763045110	12670	12660	12670	12640	3400
355	20231221	144900	720042360	12670	12670	12670	12670	2
356	20231221	144800	720017020	12660	12660	12660	12660	156
357	20231221	144700	718042060	12660	12660	12660	12660	32
358	20231221	144600	717636940	12670	12670	12670	12670	230
359	20231221	144500	714722840	12670	12670	12670	12670	404
360	20231221	144400	709604160	12670	12670	12670	12670	9
361	20231221	144300	709490130	12670	12700	12700	12670	75
362	20231221	144200	708539850	12700	12700	12700	12700	1
363	20231221	144100	708527150	12700	12670	12700	12670	103
364	20231221	144000	707222050	12670	12670	12670	12670	0
365	20231221	143900	707222050	12670	12670	12670	12670	0
366	20231221	143800	707222050	12670	12680	12680	12670	735
367	20231221	143700	697902830	12690	12690	12690	12690	183
368	20231221	143600	695580560	12700	12700	12700	12700	13
369	20231221	143500	695415460	12700	12700	12700	12700	11
370	20231221	143400	695275760	12700	12690	12700	12690	221
371	20231221	143300	692469070	12690	12690	12690	12690	547
372	20231221	143200	685527640	12700	12700	12700	12700	3145
373	20231221	143100	645586140	12700	12700	12700	12700	349
374	20231221	143000	641153840	12700	12700	12700	12700	0
375	20231221	142900	641153840	12700	12700	12700	12700	50
376	20231221	142800	640518840	12700	12700	12700	12700	3
377	20231221	142700	640480740	12700	12700	12700	12700	478
378	20231221	142600	634410140	12700	12700	12700	12700	1
379	20231221	142500	634397440	12700	12700	12700	12700	284
380	20231221	142400	630790640	12700	12700	12700	12700	0
381	20231221	142300	630790640	12700	12700	12700	12700	0
382	20231221	142200	630790640	12700	12700	12700	12700	324
383	20231221	142100	626675840	12700	12700	12700	12700	88
384	20231221	142000	625558240	12700	12700	12700	12700	1
385	20231221	141900	625545540	12700	12700	12700	12700	5
386	20231221	141800	625482040	12700	12700	12700	12700	24
387	20231221	141700	625177240	12700	12700	12700	12700	1
388	20231221	141600	625164540	12700	12700	12700	12700	1
389	20231221	141500	625151840	12690	12690	12690	12690	500
390	20231221	141400	618806840	12690	12690	12690	12690	0
391	20231221	141300	618806840	12690	12690	12690	12690	50
392	20231221	141200	618172340	12700	12700	12700	12700	45
393	20231221	141100	617600840	12700	12700	12700	12700	2
394	20231221	141000	617575440	12700	12700	12700	12700	0
395	20231221	140900	617575440	12700	12700	12700	12700	251
396	20231221	140800	614387740	12700	12700	12700	12700	180
397	20231221	140700	612101740	12700	12700	12700	12700	5
398	20231221	140600	612038240	12700	12700	12700	12700	43
399	20231221	140500	611492140	12700	12700	12700	12700	10
400	20231221	140400	611365140	12700	12690	12700	12690	15
401	20231221	140300	611174690	12690	12700	12700	12690	4
402	20231221	140200	611123910	12700	12700	12700	12700	44
403	20231221	140100	610565110	12700	12680	12700	12680	307
404	20231221	140000	606671120	12690	12710	12710	12690	327
405	20231221	135900	602519690	12710	12710	12710	12700	501
406	20231221	135800	596154980	12710	12710	12710	12710	0
407	20231221	135700	596154980	12710	12700	12710	12700	13
408	20231221	135600	595989850	12700	12700	12700	12700	30
409	20231221	135500	595608850	12700	12690	12700	12690	132
410	20231221	135400	593933520	12700	12700	12710	12700	867
411	20231221	135300	582922470	12710	12740	12740	12710	1304
412	20231221	135200	566337990	12740	12740	12740	12740	3
413	20231221	135100	566299770	12740	12750	12750	12740	182
414	20231221	135000	563980960	12750	12750	12750	12740	65
415	20231221	134900	563152820	12750	12750	12750	12750	102
416	20231221	134800	561852320	12760	12750	12760	12750	14
417	20231221	134700	561673800	12750	12750	12750	12740	839
418	20231221	134600	550979930	12760	12760	12760	12760	0
419	20231221	134500	550979930	12760	12760	12760	12760	253
420	20231221	134400	547751650	12760	12770	12770	12760	578
421	20231221	134300	540375750	12760	12780	12780	12760	738
422	20231221	134200	530954260	12780	12780	12780	12780	71
423	20231221	134100	530046880	12790	12790	12790	12790	1
424	20231221	134000	530034090	12800	12800	12800	12800	0
425	20231221	133900	530034090	12800	12800	12800	12800	23
426	20231221	133800	529739690	12800	12800	12800	12800	10
427	20231221	133700	529611690	12800	12800	12800	12800	1
428	20231221	133600	529598890	12770	12770	12770	12770	0
429	20231221	133500	529598890	12770	12780	12780	12770	40
430	20231221	133400	529087930	12780	12780	12780	12780	0
431	20231221	133300	529087930	12780	12780	12780	12780	0
432	20231221	133200	529087930	12780	12780	12780	12780	591
433	20231221	133100	521534950	12790	12800	12800	12790	410
434	20231221	133000	516290950	12800	12800	12800	12800	0
435	20231221	132900	516290950	12800	12800	12800	12800	0
436	20231221	132800	516290950	12800	12800	12800	12800	2
437	20231221	132700	516265350	12800	12840	12840	12800	627
438	20231221	132600	508237410	12840	12840	12840	12840	0
439	20231221	132500	508237410	12840	12840	12840	12840	50
440	20231221	132400	507595410	12840	12840	12840	12840	0
441	20231221	132300	507595410	12840	12840	12840	12840	0
442	20231221	132200	507595410	12840	12840	12840	12840	0
443	20231221	132100	507595410	12840	12840	12840	12840	0
444	20231221	132000	507595410	12840	12840	12840	12840	100
445	20231221	131900	506311410	12840	12840	12840	12840	1
446	20231221	131800	506298570	12840	12840	12840	12840	0
447	20231221	131700	506298570	12840	12840	12840	12840	1
448	20231221	131600	506285730	12840	12840	12840	12840	0
449	20231221	131500	506285730	12840	12840	12840	12840	0
450	20231221	131400	506285730	12840	12840	12840	12840	0
451	20231221	131300	506285730	12840	12840	12840	12840	0
452	20231221	131200	506285730	12840	12840	12840	12840	0
453	20231221	131100	506285730	12840	12800	12840	12800	2
454	20231221	131000	506260090	12800	12810	12810	12800	200
455	20231221	130900	503699770	12840	12840	12840	12840	0
456	20231221	130800	503699770	12840	12840	12840	12840	1
457	20231221	130700	503686930	12840	12840	12840	12840	1
458	20231221	130600	503674090	12830	12830	12830	12830	0
459	20231221	130500	503674090	12830	12830	12830	12830	35
460	20231221	130400	503225040	12820	12820	12820	12820	104
461	20231221	130300	501891760	12820	12790	12820	12790	2
462	20231221	130200	501866150	12820	12820	12820	12800	283
463	20231221	130100	498243710	12800	12810	12820	12790	167
464	20231221	130000	496105900	12800	12800	12800	12800	0
465	20231221	125900	496105900	12800	12810	12810	12800	169
466	20231221	125800	493942470	12820	12820	12820	12820	2
467	20231221	125700	493916830	12820	12820	12820	12820	26
468	20231221	125600	493583510	12820	12820	12820	12820	0
469	20231221	125500	493583510	12820	12800	12820	12800	66
470	20231221	125400	492738690	12800	12820	12820	12800	4
471	20231221	125300	492687470	12800	12800	12800	12800	0
472	20231221	125200	492687470	12800	12800	12800	12800	0
473	20231221	125100	492687470	12800	12800	12800	12800	7
474	20231221	125000	492597870	12800	12800	12800	12800	0
475	20231221	124900	492597870	12800	12810	12810	12800	20
476	20231221	124800	492341860	12800	12800	12800	12800	0
477	20231221	124700	492341860	12800	12800	12800	12800	0
478	20231221	124600	492341860	12800	12810	12810	12800	1158
479	20231221	124500	477519450	12800	12840	12840	12800	2568
480	20231221	124400	444604290	12850	12850	12850	12850	1
481	20231221	124300	444591440	12840	12840	12840	12840	118
482	20231221	124200	443076320	12830	12830	12830	12830	5
483	20231221	124100	443012170	12840	12840	12840	12840	0
484	20231221	124000	443012170	12840	12840	12840	12840	0
485	20231221	123900	443012170	12840	12840	12840	12840	141
486	20231221	123800	441201730	12840	12840	12840	12840	71
487	20231221	123700	440290090	12840	12840	12840	12840	90
488	20231221	123600	439134490	12830	12830	12830	12830	0
489	20231221	123500	439134490	12830	12840	12840	12830	24
490	20231221	123400	438826400	12840	12840	12840	12840	1
491	20231221	123300	438813560	12830	12830	12830	12830	31
492	20231221	123200	438415830	12830	12840	12840	12830	642
493	20231221	123100	430172910	12840	12840	12840	12840	0
494	20231221	123000	430172910	12840	12840	12840	12840	0
495	20231221	122900	430172910	12840	12840	12840	12840	1
496	20231221	122800	430160070	12840	12840	12840	12840	0
497	20231221	122700	430160070	12840	12840	12840	12840	2
498	20231221	122600	430134390	12840	12850	12850	12840	30
499	20231221	122500	429748990	12850	12850	12850	12850	20
500	20231221	122400	429491990	12850	12850	12850	12850	0
501	20231221	122300	429491990	12850	12850	12850	12850	0
502	20231221	122200	429491990	12850	12850	12850	12850	0
503	20231221	122100	429491990	12850	12850	12850	12850	166
504	20231221	122000	427358890	12850	12850	12850	12850	0
505	20231221	121900	427358890	12850	12850	12850	12850	0
506	20231221	121800	427358890	12850	12840	12850	12840	48
507	20231221	121700	426742200	12830	12830	12830	12830	90
508	20231221	121600	425587500	12840	12840	12840	12840	19
509	20231221	121500	425343540	12850	12850	12850	12850	15
510	20231221	121400	425150790	12850	12850	12870	12850	307
511	20231221	121300	421205760	12850	12850	12850	12850	0
512	20231221	121200	421205760	12850	12850	12850	12850	6
513	20231221	121100	421128660	12850	12850	12850	12850	30
514	20231221	121000	420743160	12870	12870	12870	12870	0
515	20231221	120900	420743160	12870	12870	12870	12870	0
516	20231221	120800	420743160	12870	12860	12870	12860	97
517	20231221	120700	419495540	12880	12880	12880	12880	0
518	20231221	120600	419495540	12880	12880	12880	12880	0
519	20231221	120500	419495540	12880	12880	12880	12880	0
520	20231221	120400	419495540	12880	12880	12880	12880	230
521	20231221	120300	416533140	12880	12870	12880	12870	21
522	20231221	120200	416262860	12880	12880	12880	12880	0
523	20231221	120100	416262860	12880	12880	12880	12880	0
524	20231221	120000	416262860	12880	12880	12880	12880	0
525	20231221	115900	416262860	12880	12880	12880	12880	0
526	20231221	115800	416262860	12880	12880	12880	12880	0
527	20231221	115700	416262860	12880	12880	12880	12880	21
528	20231221	115600	415992380	12880	12880	12880	12880	0
529	20231221	115500	415992380	12880	12880	12880	12880	20
530	20231221	115400	415734780	12880	12880	12880	12880	0
531	20231221	115300	415734780	12880	12880	12880	12880	0
532	20231221	115200	415734780	12880	12810	12880	12810	21
533	20231221	115100	415465700	12880	12880	12880	12880	100
534	20231221	115000	414177700	12880	12880	12880	12880	2
535	20231221	114900	414151940	12880	12880	12880	12880	1
536	20231221	114800	414139060	12810	12820	12820	12810	742
537	20231221	114700	404632760	12820	12880	12880	12820	11
538	20231221	114600	404491680	12810	12810	12810	12810	67
539	20231221	114500	403633410	12810	12810	12810	12810	0
540	20231221	114400	403633410	12810	12820	12820	12810	71
541	20231221	114300	402723870	12810	12810	12810	12810	4
542	20231221	114200	402672630	12810	12830	12830	12810	540
543	20231221	114100	395750580	12890	12890	12890	12890	0
544	20231221	114000	395750580	12890	12890	12890	12890	78
545	20231221	113900	394745160	12890	12890	12890	12890	1
546	20231221	113800	394732270	12890	12890	12890	12890	0
547	20231221	113700	394732270	12890	12890	12890	12890	1
548	20231221	113600	394719380	12890	12890	12890	12890	15
549	20231221	113500	394526030	12890	12890	12890	12890	25
550	20231221	113400	394203780	12900	12900	12900	12900	1
551	20231221	113300	394190880	12900	12900	12900	12900	0
552	20231221	113200	394190880	12900	12900	12900	12900	0
553	20231221	113100	394190880	12900	12900	12900	12900	0
554	20231221	113000	394190880	12900	12900	12900	12900	5
555	20231221	112900	394126380	12900	12900	12900	12900	2
556	20231221	112800	394100580	12900	12900	12900	12900	0
557	20231221	112700	394100580	12900	12890	12900	12890	572
558	20231221	112600	386727490	12890	12890	12890	12890	0
559	20231221	112500	386727490	12890	12890	12890	12890	0
560	20231221	112400	386727490	12890	12890	12890	12890	0
561	20231221	112300	386727490	12890	12890	12890	12890	2
562	20231221	112200	386701710	12810	12810	12810	12810	4
563	20231221	112100	386650470	12890	12890	12890	12890	4
564	20231221	112000	386598910	12890	12890	12890	12890	5
565	20231221	111900	386534460	12890	12890	12890	12890	1
566	20231221	111800	386521570	12890	12890	12890	12890	0
567	20231221	111700	386521570	12890	12890	12890	12890	0
568	20231221	111600	386521570	12890	12820	12890	12810	51
569	20231221	111500	385868170	12890	12890	12890	12890	0
570	20231221	111400	385868170	12890	12890	12890	12890	50
571	20231221	111300	385223670	12880	12830	12880	12800	78
572	20231221	111200	384224500	12890	12890	12890	12890	6
573	20231221	111100	384147160	12890	12890	12890	12890	3
574	20231221	111000	384108490	12890	12890	12890	12890	44
575	20231221	110900	383541330	12890	12890	12890	12890	101
576	20231221	110800	382239440	12890	12890	12890	12890	0
577	20231221	110700	382239440	12890	12890	12890	12890	1
578	20231221	110600	382226550	12890	12890	12890	12890	0
579	20231221	110500	382226550	12890	12890	12890	12890	0
580	20231221	110400	382226550	12890	12890	12890	12890	0
581	20231221	110300	382226550	12890	12890	12890	12890	0
582	20231221	110200	382226550	12890	12890	12890	12890	0
583	20231221	110100	382226550	12890	12790	12890	12790	125
584	20231221	110000	380626720	12790	12790	12790	12790	37
585	20231221	105900	380153490	12790	12780	12790	12760	285
586	20231221	105800	376513740	12790	12790	12810	12790	29
587	20231221	105700	376142510	12810	12800	12820	12790	716
588	20231221	105600	366976010	12820	12820	12820	12810	230
589	20231221	105500	364029410	12920	12840	12920	12840	75
590	20231221	105400	363066250	12930	12810	12930	12810	493
591	20231221	105300	356736160	12840	12880	12880	12810	1393
592	20231221	105200	338841190	12960	12960	12960	12960	0
593	20231221	105100	338841190	12960	12960	12960	12960	2
594	20231221	105000	338815270	12980	12910	12980	12910	57
595	20231221	104900	338079020	12900	12910	12910	12900	61
596	20231221	104800	337292090	12920	12890	12920	12860	56
597	20231221	104700	336570480	12910	12890	12910	12860	1263
598	20231221	104600	320314240	12900	12900	12920	12890	184
599	20231221	104500	317940790	12910	12910	12920	12910	87
600	20231221	104400	316816830	12910	12910	12920	12910	133
601	20231221	104300	315099690	12920	12900	12920	12900	4
602	20231221	104200	315048050	12900	12930	12930	12900	1753
603	20231221	104100	292422510	12930	12940	12940	12930	62
604	20231221	104000	291620830	12950	12950	12950	12950	117
605	20231221	103900	290105680	12950	12950	12950	12950	125
606	20231221	103800	288486930	12990	12950	12990	12950	6
607	20231221	103700	288409190	13010	13000	13010	13000	7
608	20231221	103600	288318180	13000	13000	13000	13000	0
609	20231221	103500	288318180	13000	13000	13000	13000	0
610	20231221	103400	288318180	13000	13000	13020	13000	1008
611	20231221	103300	275195620	13000	13000	13000	13000	5
612	20231221	103200	275130620	13010	12950	13010	12950	312
613	20231221	103100	271090160	13020	13020	13020	13020	0
614	20231221	103000	271090160	13020	13020	13020	12920	111
615	20231221	102900	269653530	13030	12980	13030	12920	1801
616	20231221	102800	246335140	13020	13020	13020	13020	0
617	20231221	102700	246335140	13020	13020	13020	13020	95
618	20231221	102600	245098240	13020	13020	13020	13020	9
619	20231221	102500	244981060	12960	13040	13040	12960	210
620	20231221	102400	242252190	13020	13020	13020	13020	14
621	20231221	102300	242069910	13020	13020	13020	13020	10
622	20231221	102200	241939710	13020	13020	13020	13020	657
623	20231221	102100	233385570	13020	13010	13020	13010	33
624	20231221	102000	232956210	13010	13010	13010	13010	2
625	20231221	101900	232930190	13020	13010	13020	13010	113
626	20231221	101800	231459560	13010	13010	13010	13010	0
627	20231221	101700	231459560	13010	13020	13020	13010	264
628	20231221	101600	228022480	13020	13010	13020	13010	372
629	20231221	101500	223179060	13010	13010	13010	13010	0
630	20231221	101400	223179060	13010	13010	13010	13010	0
631	20231221	101300	223179060	13010	13000	13010	13000	101
632	20231221	101200	221866050	13000	13040	13040	13000	90
633	20231221	101100	220694050	13060	13060	13060	13060	1
634	20231221	101000	220680990	13060	13060	13060	13060	50
635	20231221	100900	220027990	13070	13070	13070	13070	0
636	20231221	100800	220027990	13070	13070	13070	13070	0
637	20231221	100700	220027990	13070	13070	13070	13070	100
638	20231221	100600	218720990	13070	13070	13070	13070	147
639	20231221	100500	216799700	13070	13040	13070	13000	2470
640	20231221	100400	184681490	13080	13090	13090	13080	140
641	20231221	100300	182849390	13090	13090	13090	13090	77
642	20231221	100200	181841460	13110	13030	13110	13030	21
643	20231221	100100	181567750	13110	13100	13110	13030	57
644	20231221	100000	180822770	13110	13110	13110	13110	85
645	20231221	095900	179708420	13120	13120	13120	13120	0
646	20231221	095800	179708420	13120	13120	13120	13000	434
647	20231221	095700	174054990	13120	13100	13120	13100	378
648	20231221	095600	169103160	13090	13090	13100	13080	1183
649	20231221	095500	153621230	13070	13050	13080	13050	1687
650	20231221	095400	131588090	13050	13050	13050	13050	0
651	20231221	095300	131588090	13050	13050	13050	13050	1
652	20231221	095200	131575040	13000	13000	13000	13000	1
653	20231221	095100	131562040	13050	13050	13050	13050	1
654	20231221	095000	131548990	12950	13010	13060	12950	1301
655	20231221	094900	114651570	13010	13060	13070	13010	128
656	20231221	094800	112982230	13060	13030	13060	13030	113
657	20231221	094700	111507810	13030	13030	13030	13030	57
658	20231221	094600	110765100	13030	13030	13030	13030	2
659	20231221	094500	110739040	13050	13030	13050	13030	91
660	20231221	094400	109553290	13040	13040	13040	13040	10
661	20231221	094300	109422890	13050	13060	13060	13050	116
662	20231221	094200	107908990	13060	13050	13060	13050	4
663	20231221	094100	107856760	13050	13020	13050	13020	299
664	20231221	094000	103963690	13050	13040	13050	13040	141
665	20231221	093900	102124950	13040	13040	13040	13000	328
666	20231221	093800	97857030	13000	13000	13000	13000	1666
667	20231221	093700	76199030	13000	13000	13000	13000	1
668	20231221	093600	76186030	13040	13040	13040	13040	0
669	20231221	093500	76186030	13040	13000	13040	13000	222
670	20231221	093400	73297990	13000	13000	13000	13000	10
671	20231221	093300	73167990	13000	13000	13000	13000	25
672	20231221	093200	72842990	13000	13000	13000	12940	73
673	20231221	093100	71897350	13000	13000	13000	13000	100
674	20231221	093000	70597350	13000	12940	13000	12940	2
675	20231221	092900	70571410	12940	12990	13000	12940	51
676	20231221	092800	69908710	12990	12990	12990	12990	0
677	20231221	092700	69908710	12990	13000	13000	12930	503
678	20231221	092600	63402320	13000	13000	13000	13000	56
679	20231221	092500	62674320	12950	13000	13000	12950	21
680	20231221	092400	62402310	13000	13000	13000	13000	12
681	20231221	092300	62246310	13000	12990	13050	12950	909
682	20231221	092200	50432170	12990	12940	12990	12940	266
683	20231221	092100	46988670	12950	12950	12950	12940	122
684	20231221	092000	45409970	12940	12940	12940	12940	151
685	20231221	091900	43456030	12940	12950	12950	12940	2
686	20231221	091800	43430140	12950	12950	12950	12950	0
687	20231221	091700	43430140	12950	12910	12950	12910	437
688	20231221	091600	37787830	12910	12910	12910	12910	20
689	20231221	091500	37529630	12910	12910	12910	12910	26
690	20231221	091400	37193970	12910	12930	12930	12900	216
691	20231221	091300	34407200	12930	12930	12940	12900	839
692	20231221	091200	23579470	12940	12940	12950	12940	3
693	20231221	091100	23540640	12940	12950	12950	12930	4
694	20231221	091000	23488880	12930	12940	12950	12930	27
695	20231221	090900	23139440	12950	12950	12950	12950	331
696	20231221	090800	18852990	12950	12970	12970	12950	255
697	20231221	090700	15550340	13000	13000	13000	13000	124
698	20231221	090600	13938340	13000	13000	13000	13000	50
699	20231221	090500	13288340	13000	13000	13000	13000	50
700	20231221	090400	12638340	13140	13140	13140	13140	1
701	20231221	090300	12625200	12910	12990	13170	12910	276
702	20231221	090200	9021580	13000	12930	13000	12900	162
703	20231221	090100	6923070	12930	12970	12970	12930	513
704	20231221	090000	285790	12980	13000	13000	12980	21