KissMeData/006890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184800	844005790	13640	13640	13640	13640	756
3	20231214	184700	844005790	13640	13640	13640	13640	0
4	20231214	184600	844005790	13640	13640	13640	13640	0
5	20231214	184500	844005790	13640	13640	13640	13640	0
6	20231214	184400	844005790	13640	13640	13640	13640	0
7	20231214	184300	844005790	13640	13640	13640	13640	0
8	20231214	184200	844005790	13640	13640	13640	13640	0
9	20231214	184100	844005790	13640	13640	13640	13640	0
10	20231214	184000	844005790	13640	13640	13640	13640	0
11	20231214	183900	844005790	13640	13640	13640	13640	0
12	20231214	183800	844005790	13640	13640	13640	13640	0
13	20231214	183700	844005790	13640	13640	13640	13640	0
14	20231214	183600	844005790	13640	13640	13640	13640	0
15	20231214	183500	844005790	13640	13640	13640	13640	0
16	20231214	183400	844005790	13640	13640	13640	13640	0
17	20231214	183300	844005790	13640	13640	13640	13640	0
18	20231214	183200	844005790	13640	13640	13640	13640	0
19	20231214	183100	844005790	13640	13640	13640	13640	0
20	20231214	183000	844005790	13640	13640	13640	13640	0
21	20231214	182900	844005790	13640	13640	13640	13640	0
22	20231214	182800	844005790	13640	13640	13640	13640	0
23	20231214	182700	844005790	13640	13640	13640	13640	0
24	20231214	182600	844005790	13640	13640	13640	13640	0
25	20231214	182500	844005790	13640	13640	13640	13640	0
26	20231214	182400	844005790	13640	13640	13640	13640	0
27	20231214	182300	844005790	13640	13640	13640	13640	0
28	20231214	182200	844005790	13640	13640	13640	13640	0
29	20231214	182100	844005790	13640	13640	13640	13640	0
30	20231214	182000	844005790	13640	13640	13640	13640	0
31	20231214	181900	844005790	13640	13640	13640	13640	0
32	20231214	181800	844005790	13640	13640	13640	13640	756
33	20231214	181700	844005790	13640	13640	13640	13640	0
34	20231214	181600	844005790	13640	13640	13640	13640	0
35	20231214	181500	844005790	13640	13640	13640	13640	0
36	20231214	181400	844005790	13640	13640	13640	13640	0
37	20231214	181300	844005790	13640	13640	13640	13640	0
38	20231214	181200	844005790	13640	13640	13640	13640	0
39	20231214	181100	844005790	13640	13640	13640	13640	0
40	20231214	181000	844005790	13640	13640	13640	13640	0
41	20231214	180900	844005790	13640	13640	13640	13640	0
42	20231214	180800	844005790	13640	13640	13640	13640	0
43	20231214	180700	844005790	13640	13640	13640	13640	0
44	20231214	180600	844005790	13640	13640	13640	13640	0
45	20231214	180500	844005790	13640	13640	13640	13640	0
46	20231214	180400	844005790	13640	13640	13640	13640	0
47	20231214	180300	844005790	13640	13640	13640	13640	0
48	20231214	180200	844005790	13640	13640	13640	13640	0
49	20231214	180100	844005790	13640	13640	13640	13640	0
50	20231214	180000	844005790	13640	13640	13640	13640	0
51	20231214	175900	844005790	13640	13640	13640	13640	0
52	20231214	175800	844005790	13640	13640	13640	13640	0
53	20231214	175700	844005790	13640	13640	13640	13640	0
54	20231214	175600	844005790	13640	13640	13640	13640	0
55	20231214	175500	844005790	13640	13640	13640	13640	0
56	20231214	175400	844005790	13640	13640	13640	13640	0
57	20231214	175300	844005790	13640	13640	13640	13640	0
58	20231214	175200	844005790	13640	13640	13640	13640	0
59	20231214	175100	844005790	13640	13640	13640	13640	0
60	20231214	175000	844005790	13640	13640	13640	13640	0
61	20231214	174900	844005790	13640	13640	13640	13640	0
62	20231214	174800	844005790	13640	13640	13640	13640	756
63	20231214	174700	844005790	13640	13640	13640	13640	0
64	20231214	174600	844005790	13640	13640	13640	13640	0
65	20231214	174500	844005790	13640	13640	13640	13640	0
66	20231214	174400	844005790	13640	13640	13640	13640	0
67	20231214	174300	844005790	13640	13640	13640	13640	0
68	20231214	174200	844005790	13640	13640	13640	13640	0
69	20231214	174100	844005790	13640	13640	13640	13640	0
70	20231214	174000	844005790	13640	13640	13640	13640	0
71	20231214	173900	844005790	13640	13640	13640	13640	0
72	20231214	173800	844005790	13640	13640	13640	13640	0
73	20231214	173700	844005790	13640	13640	13640	13640	0
74	20231214	173600	844005790	13640	13640	13640	13640	0
75	20231214	173500	844005790	13640	13640	13640	13640	0
76	20231214	173400	844005790	13640	13640	13640	13640	0
77	20231214	173300	844005790	13640	13640	13640	13640	0
78	20231214	173200	844005790	13640	13640	13640	13640	0
79	20231214	173100	844005790	13640	13640	13640	13640	0
80	20231214	173000	844005790	13640	13640	13640	13640	0
81	20231214	172900	844005790	13640	13640	13640	13640	0
82	20231214	172800	844005790	13640	13640	13640	13640	0
83	20231214	172700	844005790	13640	13640	13640	13640	0
84	20231214	172600	844005790	13640	13640	13640	13640	0
85	20231214	172500	844005790	13640	13640	13640	13640	0
86	20231214	172400	844005790	13640	13640	13640	13640	0
87	20231214	172300	844005790	13640	13640	13640	13640	0
88	20231214	172200	844005790	13640	13640	13640	13640	0
89	20231214	172100	844005790	13640	13640	13640	13640	0
90	20231214	172000	844005790	13640	13640	13640	13640	0
91	20231214	171900	844005790	13640	13640	13640	13640	0
92	20231214	171800	844005790	13640	13640	13640	13640	756
93	20231214	171700	844005790	13640	13640	13640	13640	0
94	20231214	171600	844005790	13640	13640	13640	13640	0
95	20231214	171500	844005790	13640	13640	13640	13640	0
96	20231214	171400	844005790	13640	13640	13640	13640	0
97	20231214	171300	844005790	13640	13640	13640	13640	0
98	20231214	171200	844005790	13640	13640	13640	13640	0
99	20231214	171100	844005790	13640	13640	13640	13640	0
100	20231214	171000	844005790	13640	13640	13640	13640	0
101	20231214	170900	844005790	13640	13640	13640	13640	0
102	20231214	170800	844005790	13640	13640	13640	13640	0
103	20231214	170700	844005790	13640	13640	13640	13640	0
104	20231214	170600	844005790	13640	13640	13640	13640	0
105	20231214	170500	844005790	13640	13640	13640	13640	0
106	20231214	170400	844005790	13640	13640	13640	13640	0
107	20231214	170300	844005790	13640	13640	13640	13640	0
108	20231214	170200	844005790	13640	13640	13640	13640	0
109	20231214	170100	844005790	13640	13640	13640	13640	0
110	20231214	170000	844005790	13640	13640	13640	13640	0
111	20231214	165900	844005790	13640	13640	13640	13640	0
112	20231214	165800	844005790	13640	13640	13640	13640	0
113	20231214	165700	844005790	13640	13640	13640	13640	0
114	20231214	165600	844005790	13640	13640	13640	13640	0
115	20231214	165500	844005790	13640	13640	13640	13640	0
116	20231214	165400	844005790	13640	13640	13640	13640	0
117	20231214	165300	844005790	13640	13640	13640	13640	0
118	20231214	165200	844005790	13640	13640	13640	13640	0
119	20231214	165100	844005790	13640	13640	13640	13640	0
120	20231214	165000	844005790	13640	13640	13640	13640	0
121	20231214	164900	844005790	13640	13640	13640	13640	0
122	20231214	164800	844005790	13640	13640	13640	13640	756
123	20231214	164700	844005790	13640	13640	13640	13640	0
124	20231214	164600	844005790	13640	13640	13640	13640	0
125	20231214	164500	844005790	13640	13640	13640	13640	0
126	20231214	164400	844005790	13640	13640	13640	13640	0
127	20231214	164300	844005790	13640	13640	13640	13640	0
128	20231214	164200	844005790	13640	13640	13640	13640	0
129	20231214	164100	844005790	13640	13640	13640	13640	0
130	20231214	164000	844005790	13640	13640	13640	13640	0
131	20231214	163900	844005790	13640	13640	13640	13640	0
132	20231214	163800	844005790	13640	13640	13640	13640	0
133	20231214	163700	844005790	13640	13640	13640	13640	0
134	20231214	163600	844005790	13640	13640	13640	13640	0
135	20231214	163500	844005790	13640	13640	13640	13640	0
136	20231214	163400	844005790	13640	13640	13640	13640	0
137	20231214	163300	844005790	13640	13640	13640	13640	0
138	20231214	163200	844005790	13640	13640	13640	13640	0
139	20231214	163100	844005790	13640	13640	13640	13640	0
140	20231214	163000	844005790	13640	13640	13640	13640	0
141	20231214	162900	844005790	13640	13640	13640	13640	0
142	20231214	162800	844005790	13640	13640	13640	13640	0
143	20231214	162700	844005790	13640	13640	13640	13640	0
144	20231214	162600	844005790	13640	13640	13640	13640	0
145	20231214	162500	844005790	13640	13640	13640	13640	0
146	20231214	162400	844005790	13640	13640	13640	13640	0
147	20231214	162300	844005790	13640	13640	13640	13640	0
148	20231214	162200	844005790	13640	13640	13640	13640	0
149	20231214	162100	844005790	13640	13640	13640	13640	0
150	20231214	162000	844005790	13640	13640	13640	13640	0
151	20231214	161900	844005790	13640	13640	13640	13640	0
152	20231214	161800	844005790	13640	13640	13640	13640	756
153	20231214	161700	844005790	13640	13640	13640	13640	0
154	20231214	161600	844005790	13640	13640	13640	13640	0
155	20231214	161500	844005790	13640	13640	13640	13640	0
156	20231214	161400	844005790	13640	13640	13640	13640	0
157	20231214	161300	844005790	13640	13640	13640	13640	0
158	20231214	161200	844005790	13640	13640	13640	13640	0
159	20231214	161100	844005790	13640	13640	13640	13640	0
160	20231214	161000	844005790	13640	13640	13640	13640	0
161	20231214	160900	844005790	13640	13640	13640	13640	0
162	20231214	160800	844005790	13640	13640	13640	13640	0
163	20231214	160700	844005790	13640	13640	13640	13640	0
164	20231214	160600	844005790	13640	13640	13640	13640	0
165	20231214	160500	844005790	13640	13640	13640	13640	0
166	20231214	160400	844005790	13640	13640	13640	13640	0
167	20231214	160300	844005790	13640	13640	13640	13640	0
168	20231214	160200	844005790	13640	13640	13640	13640	0
169	20231214	160100	844005790	13640	13640	13640	13640	0
170	20231214	160000	844005790	13640	13640	13640	13640	0
171	20231214	155900	844005790	13640	13640	13640	13640	0
172	20231214	155800	844005790	13640	13640	13640	13640	0
173	20231214	155700	844005790	13640	13640	13640	13640	0
174	20231214	155600	844005790	13640	13640	13640	13640	0
175	20231214	155500	844005790	13640	13640	13640	13640	0
176	20231214	155400	844005790	13640	13640	13640	13640	0
177	20231214	155300	844005790	13640	13640	13640	13640	0
178	20231214	155200	844005790	13640	13640	13640	13640	0
179	20231214	155100	844005790	13640	13640	13640	13640	0
180	20231214	155000	844005790	13640	13640	13640	13640	0
181	20231214	154900	844005790	13640	13640	13640	13640	0
182	20231214	154800	844005790	13640	13640	13640	13640	756
183	20231214	154700	844005790	13640	13640	13640	13640	0
184	20231214	154600	844005790	13640	13640	13640	13640	0
185	20231214	154500	844005790	13640	13640	13640	13640	0
186	20231214	154400	844005790	13640	13640	13640	13640	0
187	20231214	154300	844005790	13640	13640	13640	13640	0
188	20231214	154200	844005790	13640	13640	13640	13640	0
189	20231214	154100	844005790	13640	13640	13640	13640	0
190	20231214	154000	844005790	13640	13640	13640	13640	0
191	20231214	153900	844005790	13640	13640	13640	13640	0
192	20231214	153800	844005790	13640	13640	13640	13640	0
193	20231214	153700	844005790	13640	13640	13640	13640	0
194	20231214	153600	844005790	13640	13640	13640	13640	0
195	20231214	153500	844005790	13640	13640	13640	13640	0
196	20231214	153400	844005790	13640	13640	13640	13640	0
197	20231214	153300	844005790	13640	13640	13640	13640	0
198	20231214	153200	844005790	13640	13640	13640	13640	0
199	20231214	153100	844005790	13640	13640	13640	13640	0
200	20231214	153000	844005790	13640	13640	13640	13640	756
201	20231214	152900	833693950	13640	13640	13640	13640	0
202	20231214	152800	833693950	13640	13640	13640	13640	0
203	20231214	152700	833693950	13640	13640	13640	13640	0
204	20231214	152600	833693950	13640	13640	13640	13640	0
205	20231214	152500	833693950	13640	13640	13640	13640	0
206	20231214	152400	833693950	13640	13640	13640	13640	0
207	20231214	152300	833693950	13640	13640	13640	13640	0
208	20231214	152200	833693950	13640	13640	13640	13640	0
209	20231214	152100	833693950	13640	13640	13640	13640	0
210	20231214	152000	833693950	13640	13640	13640	13640	0
211	20231214	151900	833693950	13640	13640	13640	13630	45
212	20231214	151800	833080370	13630	13640	13640	13630	11
213	20231214	151700	832930430	13630	13630	13640	13630	25
214	20231214	151600	832589660	13630	13640	13640	13630	118
215	20231214	151500	830980290	13640	13640	13640	13630	102
216	20231214	151400	829589080	13640	13640	13640	13640	2
217	20231214	151300	829561800	13640	13620	13640	13620	368
218	20231214	151200	824542310	13640	13630	13640	13630	11
219	20231214	151100	824392320	13630	13640	13640	13630	12
220	20231214	151000	824228750	13650	13650	13650	13650	0
221	20231214	150900	824228750	13650	13630	13650	13630	258
222	20231214	150800	820712030	13630	13640	13640	13630	7
223	20231214	150700	820616600	13660	13660	13660	13660	1
224	20231214	150600	820602940	13650	13630	13660	13630	12
225	20231214	150500	820439300	13630	13650	13670	13630	27
226	20231214	150400	820070920	13670	13650	13670	13650	28
227	20231214	150300	819688640	13670	13670	13670	13670	23
228	20231214	150200	819374230	13670	13640	13670	13640	109
229	20231214	150100	817886340	13650	13640	13650	13640	809
230	20231214	150000	806851570	13640	13650	13660	13640	566
231	20231214	145900	799130070	13650	13660	13660	13650	1026
232	20231214	145800	785124980	13660	13650	13670	13650	156
233	20231214	145700	782995440	13670	13660	13670	13660	13
234	20231214	145600	782817830	13670	13650	13670	13650	6
235	20231214	145500	782735910	13680	13660	13680	13660	9
236	20231214	145400	782612940	13650	13680	13680	13650	9
237	20231214	145300	782490010	13670	13680	13680	13670	3
238	20231214	145200	782448990	13680	13660	13680	13660	13
239	20231214	145100	782271340	13670	13660	13670	13660	3
240	20231214	145000	782230340	13660	13660	13660	13660	5
241	20231214	144900	782162040	13690	13660	13690	13660	27
242	20231214	144800	781792900	13670	13660	13670	13660	5
243	20231214	144700	781724560	13660	13670	13670	13660	6
244	20231214	144600	781642560	13670	13670	13670	13670	1
245	20231214	144500	781628890	13670	13690	13690	13670	8
246	20231214	144400	781519480	13690	13670	13690	13670	14
247	20231214	144300	781327880	13660	13660	13660	13660	5
248	20231214	144200	781259580	13700	13670	13700	13670	1000
249	20231214	144100	767560660	13660	13660	13660	13660	6
250	20231214	144000	767478700	13650	13660	13690	13650	42
251	20231214	143900	766904430	13650	13650	13650	13650	16
252	20231214	143800	766686030	13680	13650	13680	13650	45
253	20231214	143700	766071490	13680	13650	13680	13650	14
254	20231214	143600	765880040	13650	13650	13650	13650	6
255	20231214	143500	765798140	13670	13680	13680	13670	2
256	20231214	143400	765770790	13660	13650	13660	13650	9
257	20231214	143300	765647920	13680	13680	13680	13680	0
258	20231214	143200	765647920	13680	13650	13680	13650	122
259	20231214	143100	763982510	13670	13670	13670	13670	2
260	20231214	143000	763955170	13650	13660	13690	13650	198
261	20231214	142900	761251720	13660	13660	13660	13660	16
262	20231214	142800	761033160	13660	13660	13660	13660	3
263	20231214	142700	760992180	13670	13680	13680	13670	2
264	20231214	142600	760964830	13690	13690	13690	13690	0
265	20231214	142500	760964830	13690	13660	13690	13660	39
266	20231214	142400	760432060	13660	13660	13660	13660	107
267	20231214	142300	758970440	13660	13660	13660	13660	5
268	20231214	142200	758902140	13690	13660	13700	13660	88
269	20231214	142100	757697510	13660	13660	13660	13660	5
270	20231214	142000	757629210	13700	13660	13700	13660	42
271	20231214	141900	757055200	13660	13660	13660	13660	18
272	20231214	141800	756809320	13660	13660	13660	13660	6
273	20231214	141700	756727360	13660	13660	13660	13660	0
274	20231214	141600	756727360	13660	13660	13660	13660	5
275	20231214	141500	756659060	13660	13660	13660	13660	70
276	20231214	141400	755702860	13660	13700	13700	13660	6
277	20231214	141300	755620860	13660	13660	13660	13660	0
278	20231214	141200	755620860	13660	13660	13660	13660	5
279	20231214	141100	755552560	13660	13660	13660	13660	5
280	20231214	141000	755484260	13660	13660	13660	13660	222
281	20231214	140900	752451740	13660	13660	13660	13660	5
282	20231214	140800	752383440	13700	13690	13700	13690	500
283	20231214	140700	745534990	13660	13660	13660	13660	6
284	20231214	140600	745453030	13660	13660	13660	13660	0
285	20231214	140500	745453030	13660	13660	13660	13660	5
286	20231214	140400	745384730	13660	13660	13660	13660	0
287	20231214	140300	745384730	13660	13660	13660	13660	5
288	20231214	140200	745316430	13660	13660	13660	13660	25
289	20231214	140100	744974930	13690	13690	13690	13690	0
290	20231214	140000	744974930	13690	13690	13690	13660	215
291	20231214	135900	742031730	13650	13650	13650	13650	0
292	20231214	135800	742031730	13650	13650	13650	13650	5
293	20231214	135700	741963480	13690	13690	13690	13650	202
294	20231214	135600	739206100	13640	13640	13640	13640	5
295	20231214	135500	739137900	13640	13640	13640	13640	0
296	20231214	135400	739137900	13640	13640	13640	13640	5
297	20231214	135300	739069700	13690	13690	13690	13690	10
298	20231214	135200	738932800	13640	13640	13640	13640	5
299	20231214	135100	738864600	13640	13650	13650	13640	615
300	20231214	135000	730474320	13700	13700	13700	13700	0
301	20231214	134900	730474320	13700	13660	13700	13650	1006
302	20231214	134800	716741150	13660	13660	13660	13660	0
303	20231214	134700	716741150	13660	13700	13700	13660	6
304	20231214	134600	716659150	13660	13660	13660	13660	501
305	20231214	134500	709815490	13660	13700	13700	13660	9
306	20231214	134400	709692390	13700	13700	13700	13700	551
307	20231214	134300	702143690	13700	13710	13710	13700	105
308	20231214	134200	700704190	13720	13700	13720	13700	10
309	20231214	134100	700567100	13720	13700	13720	13700	515
310	20231214	134000	693511340	13660	13660	13700	13660	221
311	20231214	133900	690491800	13660	13660	13660	13660	0
312	20231214	133800	690491800	13660	13660	13660	13660	5
313	20231214	133700	690423500	13660	13660	13660	13660	94
314	20231214	133600	689139460	13660	13660	13660	13660	5
315	20231214	133500	689071160	13670	13670	13670	13670	56
316	20231214	133400	688305640	13670	13700	13700	13670	16
317	20231214	133300	688086590	13670	13700	13700	13670	11
318	20231214	133200	687936070	13700	13700	13700	13700	6
319	20231214	133100	687853870	13660	13660	13660	13660	5
320	20231214	133000	687785570	13700	13700	13700	13700	5
321	20231214	132900	687717070	13700	13660	13700	13660	6
322	20231214	132800	687635070	13700	13700	13700	13700	100
323	20231214	132700	686265070	13700	13660	13700	13660	11
324	20231214	132600	686114570	13700	13700	13700	13700	6
325	20231214	132500	686032370	13660	13660	13660	13660	6
326	20231214	132400	685950410	13700	13660	13700	13660	6
327	20231214	132300	685868410	13700	13690	13700	13660	505
328	20231214	132200	678965840	13690	13680	13690	13680	79
329	20231214	132100	677884380	13690	13690	13690	13690	150
330	20231214	132000	675830880	13700	13680	13700	13670	450
331	20231214	131900	669675650	13680	13680	13680	13680	10
332	20231214	131800	669538850	13670	13670	13670	13670	5
333	20231214	131700	669470500	13660	13660	13660	13660	0
334	20231214	131600	669470500	13660	13660	13700	13660	10
335	20231214	131500	669333820	13700	13700	13700	13700	7
336	20231214	131400	669237920	13660	13680	13680	13660	108
337	20231214	131300	667762520	13680	13690	13690	13680	22
338	20231214	131200	667461480	13710	13690	13720	13690	36
339	20231214	131100	666968410	13690	13720	13720	13690	17
340	20231214	131000	666735380	13730	13730	13730	13730	1
341	20231214	130900	666721650	13690	13690	13690	13690	5
342	20231214	130800	666653200	13690	13690	13690	13690	0
343	20231214	130700	666653200	13690	13690	13690	13690	5
344	20231214	130600	666584750	13740	13740	13740	13740	1
345	20231214	130500	666571010	13690	13680	13750	13680	516
346	20231214	130400	659493150	13650	13650	13650	13650	5
347	20231214	130300	659424900	13690	13690	13690	13690	0
348	20231214	130200	659424900	13690	13680	13710	13640	1118
349	20231214	130100	644161060	13650	13650	13650	13650	70
350	20231214	130000	643205560	13650	13650	13650	13650	6
351	20231214	125900	643123660	13650	13650	13650	13650	0
352	20231214	125800	643123660	13650	13650	13650	13640	255
353	20231214	125700	639644070	13640	13640	13720	13640	4599
354	20231214	125600	576746150	13640	13620	13640	13620	2148
355	20231214	125500	547459610	13620	13560	13620	13560	8
356	20231214	125400	547351020	13620	13560	13620	13560	2
357	20231214	125300	547323840	13550	13600	13620	13550	95
358	20231214	125200	546030390	13540	13540	13540	13540	1
359	20231214	125100	546016850	13530	13530	13530	13530	5
360	20231214	125000	545949200	13610	13600	13610	13600	1000
361	20231214	124900	532340030	13520	13520	13520	13520	5
362	20231214	124800	532272430	13520	13520	13520	13520	0
363	20231214	124700	532272430	13520	13520	13520	13520	5
364	20231214	124600	532204830	13520	13520	13520	13520	5
365	20231214	124500	532137230	13520	13520	13520	13520	0
366	20231214	124400	532137230	13520	13520	13520	13520	6
367	20231214	124300	532056110	13520	13520	13520	13520	0
368	20231214	124200	532056110	13520	13520	13520	13520	5
369	20231214	124100	531988510	13600	13600	13600	13600	7
370	20231214	124000	531893310	13520	13520	13520	13520	5
371	20231214	123900	531825710	13520	13520	13520	13520	0
372	20231214	123800	531825710	13520	13530	13530	13520	79
373	20231214	123700	530756890	13520	13520	13520	13520	0
374	20231214	123600	530756890	13520	13590	13600	13520	25
375	20231214	123500	530417310	13590	13500	13590	13500	540
376	20231214	123400	523084160	13580	13560	13580	13560	300
377	20231214	123300	519013560	13500	13500	13500	13500	6
378	20231214	123200	518932560	13560	13560	13560	13560	1
379	20231214	123100	518919000	13500	13500	13500	13500	5
380	20231214	123000	518851500	13560	13560	13560	13560	5
381	20231214	122900	518783700	13500	13550	13560	13500	9
382	20231214	122800	518661990	13550	13550	13550	13550	4
383	20231214	122700	518607790	13500	13500	13500	13500	5
384	20231214	122600	518540290	13550	13500	13550	13500	2505
385	20231214	122500	484647350	13500	13510	13510	13500	71
386	20231214	122400	483688480	13500	13500	13500	13500	58
387	20231214	122300	482905480	13500	13500	13500	13500	8
388	20231214	122200	482797480	13540	13500	13540	13500	45
389	20231214	122100	482189940	13500	13500	13500	13500	0
390	20231214	122000	482189940	13500	13500	13500	13500	6
391	20231214	121900	482108940	13540	13540	13540	13540	1
392	20231214	121800	482095400	13500	13540	13540	13500	6
393	20231214	121700	482014360	13500	13500	13500	13500	5
394	20231214	121600	481946860	13500	13500	13500	13500	0
395	20231214	121500	481946860	13500	13500	13500	13500	5
396	20231214	121400	481879360	13540	13500	13540	13500	71
397	20231214	121300	480920320	13500	13500	13500	13500	15
398	20231214	121200	480717820	13500	13500	13500	13500	1
399	20231214	121100	480704320	13500	13500	13500	13500	5
400	20231214	121000	480636820	13520	13520	13520	13520	2
401	20231214	120900	480609780	13500	13500	13500	13500	5
402	20231214	120800	480542280	13500	13500	13500	13500	5
403	20231214	120700	480474780	13500	13500	13500	13500	0
404	20231214	120600	480474780	13500	13500	13500	13500	55
405	20231214	120500	479732280	13500	13500	13500	13500	0
406	20231214	120400	479732280	13500	13500	13500	13500	5
407	20231214	120300	479664780	13520	13520	13520	13520	1
408	20231214	120200	479651260	13480	13480	13480	13480	66
409	20231214	120100	478761580	13480	13480	13480	13480	0
410	20231214	120000	478761580	13480	13480	13480	13480	5
411	20231214	115900	478694180	13480	13480	13480	13480	5
412	20231214	115800	478626780	13560	13560	13560	13560	1
413	20231214	115700	478613220	13470	13470	13560	13470	8
414	20231214	115600	478505280	13560	13560	13560	13560	1
415	20231214	115500	478491720	13470	13470	13560	13470	7
416	20231214	115400	478397340	13470	13470	13470	13470	0
417	20231214	115300	478397340	13470	13470	13470	13470	5
418	20231214	115200	478329990	13560	13500	13560	13500	3001
419	20231214	115100	437642870	13460	13470	13470	13460	524
420	20231214	115000	430584650	13480	13490	13490	13480	492
421	20231214	114900	423952100	13500	13500	13500	13500	1
422	20231214	114800	423938600	13500	13540	13540	13500	105
423	20231214	114700	422517100	13540	13540	13540	13540	1
424	20231214	114600	422503560	13500	13500	13500	13500	5
425	20231214	114500	422436060	13540	13540	13540	13540	1
426	20231214	114400	422422520	13540	13540	13540	13480	8
427	20231214	114300	422314500	13480	13480	13480	13480	2
428	20231214	114200	422287540	13480	13480	13480	13480	205
429	20231214	114100	419524140	13480	13480	13480	13480	1
430	20231214	114000	419510660	13480	13480	13480	13480	5
431	20231214	113900	419443260	13480	13480	13480	13480	5
432	20231214	113800	419375860	13480	13480	13480	13480	1
433	20231214	113700	419362380	13480	13480	13480	13480	5
434	20231214	113600	419294980	13540	13540	13540	13540	5
435	20231214	113500	419227280	13540	13480	13540	13480	6
436	20231214	113400	419146340	13540	13540	13540	13540	0
437	20231214	113300	419146340	13540	13500	13540	13480	507
438	20231214	113200	412307190	13500	13510	13510	13500	1311
439	20231214	113100	394602230	13500	13500	13510	13500	7
440	20231214	113000	394507720	13500	13500	13510	13500	26
441	20231214	112900	394156710	13510	13510	13510	13510	0
442	20231214	112800	394156710	13510	13500	13510	13500	25
443	20231214	112700	393819200	13510	13500	13510	13500	20
444	20231214	112600	393549190	13500	13500	13500	13500	45
445	20231214	112500	392941690	13500	13510	13510	13500	203
446	20231214	112400	390201140	13510	13510	13510	13510	1005
447	20231214	112300	376623590	13510	13510	13510	13510	150
448	20231214	112200	374597090	13510	13510	13510	13510	5
449	20231214	112100	374529540	13510	13510	13510	13510	505
450	20231214	112000	367706990	13530	13530	13530	13520	362
451	20231214	111900	362810230	13530	13530	13530	13530	5
452	20231214	111800	362742580	13540	13540	13540	13540	1
453	20231214	111700	362729040	13530	13530	13530	13530	5
454	20231214	111600	362661390	13540	13540	13540	13540	1
455	20231214	111500	362647850	13530	13530	13540	13530	49
456	20231214	111400	361984870	13530	13530	13530	13530	0
457	20231214	111300	361984870	13530	13530	13530	13530	29
458	20231214	111200	361592500	13530	13530	13530	13530	0
459	20231214	111100	361592500	13530	13530	13530	13530	93
460	20231214	111000	360334210	13530	13530	13530	13530	6
461	20231214	110900	360253030	13530	13530	13530	13530	0
462	20231214	110800	360253030	13530	13530	13530	13530	65
463	20231214	110700	359373580	13560	13560	13560	13560	1
464	20231214	110600	359360020	13560	13550	13570	13530	45
465	20231214	110500	358750330	13540	13540	13540	13540	1
466	20231214	110400	358736790	13530	13550	13550	13530	130
467	20231214	110300	356975610	13570	13570	13570	13570	0
468	20231214	110200	356975610	13570	13580	13590	13570	55
469	20231214	110100	356229060	13580	13580	13580	13580	47
470	20231214	110000	355590800	13590	13580	13590	13580	43
471	20231214	105900	355006850	13580	13550	13580	13530	379
472	20231214	105800	349867590	13530	13530	13530	13530	0
473	20231214	105700	349867590	13530	13530	13530	13530	5
474	20231214	105600	349799940	13510	13510	13510	13510	0
475	20231214	105500	349799940	13510	13510	13550	13510	106
476	20231214	105400	348367840	13510	13510	13510	13510	151
477	20231214	105300	346327830	13510	13510	13510	13510	8
478	20231214	105200	346219750	13550	13510	13550	13510	6
479	20231214	105100	346138650	13510	13550	13550	13510	4
480	20231214	105000	346084570	13530	13550	13550	13530	117
481	20231214	104900	344500060	13550	13510	13550	13510	77
482	20231214	104800	343456750	13510	13510	13510	13510	5
483	20231214	104700	343389200	13500	13500	13500	13500	0
484	20231214	104600	343389200	13500	13560	13560	13500	45
485	20231214	104500	342779300	13570	13570	13570	13490	113
486	20231214	104400	341252770	13560	13600	13600	13560	41
487	20231214	104300	340695820	13610	13530	13630	13530	373
488	20231214	104200	335615560	13620	13570	13620	13570	1229
489	20231214	104100	318892130	13570	13570	13570	13570	5
490	20231214	104000	318824280	13590	13490	13590	13490	1377
491	20231214	103900	300188830	13480	13440	13480	13440	549
492	20231214	103800	292798960	13410	13410	13410	13410	11
493	20231214	103700	292651450	13410	13410	13410	13410	105
494	20231214	103600	291243400	13440	13440	13440	13440	1
495	20231214	103500	291229960	13410	13440	13440	13410	6
496	20231214	103400	291149470	13410	13400	13410	13400	359
497	20231214	103300	286338680	13400	13410	13410	13400	6
498	20231214	103200	286258270	13410	13410	13410	13410	185
499	20231214	103100	283777420	13450	13450	13450	13450	0
500	20231214	103000	283777420	13450	13420	13450	13410	156
501	20231214	102900	281682660	13420	13410	13420	13410	202
502	20231214	102800	278973830	13380	13380	13380	13380	6
503	20231214	102700	278893550	13380	13410	13410	13380	142
504	20231214	102600	276993180	13390	13390	13410	13390	91
505	20231214	102500	275774670	13410	13410	13410	13410	1
506	20231214	102400	275761260	13380	13380	13380	13380	5
507	20231214	102300	275694360	13420	13360	13420	13360	6
508	20231214	102200	275614140	13420	13360	13420	13360	266
509	20231214	102100	272057790	13360	13360	13360	13360	47
510	20231214	102000	271429870	13370	13370	13370	13370	142
511	20231214	101900	269531330	13380	13420	13420	13370	838
512	20231214	101800	258319090	13390	13410	13410	13390	2133
513	20231214	101700	229728360	13410	13440	13440	13410	6
514	20231214	101600	229647870	13410	13440	13440	13410	216
515	20231214	101500	226750830	13410	13410	13410	13410	6
516	20231214	101400	226670370	13410	13410	13410	13410	5
517	20231214	101300	226603320	13410	13410	13410	13410	177
518	20231214	101200	224229750	13410	13410	13410	13410	9
519	20231214	101100	224109060	13410	13410	13410	13410	0
520	20231214	101000	224109060	13410	13410	13410	13410	5
521	20231214	100900	224042010	13420	13420	13420	13420	63
522	20231214	100800	223196550	13420	13420	13420	13420	5
523	20231214	100700	223129450	13440	13440	13440	13440	60
524	20231214	100600	222323050	13420	13440	13440	13420	8
525	20231214	100500	222215670	13410	13410	13410	13410	5
526	20231214	100400	222148620	13420	13420	13420	13420	0
527	20231214	100300	222148620	13420	13420	13420	13420	10
528	20231214	100200	222014420	13420	13420	13420	13420	0
529	20231214	100100	222014420	13420	13420	13420	13420	19
530	20231214	100000	221759440	13450	13420	13450	13420	2
531	20231214	095900	221732570	13410	13410	13450	13410	60
532	20231214	095800	220927890	13410	13410	13410	13410	223
533	20231214	095700	217937460	13420	13420	13420	13420	1
534	20231214	095600	217924040	13450	13410	13450	13410	270
535	20231214	095500	214301700	13410	13410	13410	13410	0
536	20231214	095400	214301700	13410	13410	13410	13410	31
537	20231214	095300	213885990	13410	13410	13410	13410	10
538	20231214	095200	213751890	13410	13420	13450	13410	14
539	20231214	095100	213563780	13410	13420	13420	13410	39
540	20231214	095000	213040780	13410	13450	13450	13410	57
541	20231214	094900	212274370	13410	13420	13420	13410	38
542	20231214	094800	211764750	13420	13450	13460	13420	117
543	20231214	094700	210191120	13400	13460	13460	13400	3217
544	20231214	094600	167080710	13410	13430	13460	13410	523
545	20231214	094500	160066840	13410	13420	13420	13410	554
546	20231214	094400	152637160	13430	13450	13450	13430	17
547	20231214	094300	152408800	13450	13460	13460	13450	851
548	20231214	094200	140962840	13450	13470	13470	13450	472
549	20231214	094100	134607620	13480	13470	13480	13470	41
550	20231214	094000	134055340	13470	13470	13470	13470	1
551	20231214	093900	134041870	13480	13500	13500	13480	128
552	20231214	093800	132316410	13480	13470	13480	13470	308
553	20231214	093700	128165890	13470	13480	13490	13470	569
554	20231214	093600	120501410	13480	13470	13480	13470	11
555	20231214	093500	120353180	13480	13510	13510	13480	3743
556	20231214	093400	69814070	13520	13520	13520	13520	108
557	20231214	093300	68353910	13520	13520	13520	13520	20
558	20231214	093200	68083510	13530	13550	13550	13530	2
559	20231214	093100	68056430	13550	13550	13550	13550	0
560	20231214	093000	68056430	13550	13540	13550	13510	44
561	20231214	092900	67460540	13510	13510	13510	13510	3
562	20231214	092800	67420010	13510	13550	13550	13510	6
563	20231214	092700	67338910	13550	13510	13550	13510	10
564	20231214	092600	67203700	13550	13550	13550	13550	0
565	20231214	092500	67203700	13550	13510	13550	13510	36
566	20231214	092400	66716860	13520	13520	13520	13520	175
567	20231214	092300	64350860	13520	13520	13520	13520	5
568	20231214	092200	64283260	13520	13520	13520	13520	1
569	20231214	092100	64269740	13560	13520	13560	13520	13
570	20231214	092000	64093800	13520	13570	13580	13520	1612
571	20231214	091900	42252300	13570	13580	13580	13570	2
572	20231214	091800	42225150	13590	13560	13590	13560	81
573	20231214	091700	41126760	13600	13600	13600	13600	0
574	20231214	091600	41126760	13600	13600	13600	13570	135
575	20231214	091500	39294750	13570	13590	13590	13570	51
576	20231214	091400	38602650	13570	13570	13570	13570	5
577	20231214	091300	38534800	13610	13570	13610	13570	51
578	20231214	091200	37842690	13570	13570	13610	13570	133
579	20231214	091100	36037840	13620	13610	13620	13570	641
580	20231214	091000	27330760	13600	13580	13600	13580	138
581	20231214	090900	25456350	13580	13550	13580	13550	184
582	20231214	090800	22960130	13500	13500	13500	13500	76
583	20231214	090700	21934130	13570	13510	13570	13500	209
584	20231214	090600	19110560	13510	13510	13510	13510	0
585	20231214	090500	19110560	13510	13530	13600	13510	127
586	20231214	090400	17393690	13620	13580	13620	13580	101
587	20231214	090300	16022070	13580	13580	13580	13510	9
588	20231214	090200	15900200	13510	13610	13610	13500	341
589	20231214	090100	11286100	13610	13600	13640	13600	224
590	20231214	090000	8236600	13600	13600	13600	13600	556