KissMeData/005950/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184600	4782334090	13780	13780	13780	13780	10253
3	20231212	184500	4782334090	13780	13780	13780	13780	0
4	20231212	184400	4782334090	13780	13780	13780	13780	0
5	20231212	184300	4782334090	13780	13780	13780	13780	0
6	20231212	184200	4782334090	13780	13780	13780	13780	0
7	20231212	184100	4782334090	13780	13780	13780	13780	0
8	20231212	184000	4782334090	13780	13780	13780	13780	0
9	20231212	183900	4782334090	13780	13780	13780	13780	0
10	20231212	183800	4782334090	13780	13780	13780	13780	0
11	20231212	183700	4782334090	13780	13780	13780	13780	0
12	20231212	183600	4782334090	13780	13780	13780	13780	0
13	20231212	183500	4782334090	13780	13780	13780	13780	0
14	20231212	183400	4782334090	13780	13780	13780	13780	0
15	20231212	183300	4782334090	13780	13780	13780	13780	0
16	20231212	183200	4782334090	13780	13780	13780	13780	0
17	20231212	183100	4782334090	13780	13780	13780	13780	0
18	20231212	183000	4782334090	13780	13780	13780	13780	0
19	20231212	182900	4782334090	13780	13780	13780	13780	0
20	20231212	182800	4782334090	13780	13780	13780	13780	0
21	20231212	182700	4782334090	13780	13780	13780	13780	0
22	20231212	182600	4782334090	13780	13780	13780	13780	0
23	20231212	182500	4782334090	13780	13780	13780	13780	0
24	20231212	182400	4782334090	13780	13780	13780	13780	0
25	20231212	182300	4782334090	13780	13780	13780	13780	0
26	20231212	182200	4782334090	13780	13780	13780	13780	0
27	20231212	182100	4782334090	13780	13780	13780	13780	0
28	20231212	182000	4782334090	13780	13780	13780	13780	0
29	20231212	181900	4782334090	13780	13780	13780	13780	0
30	20231212	181800	4782334090	13780	13780	13780	13780	0
31	20231212	181700	4782334090	13780	13780	13780	13780	0
32	20231212	181600	4782334090	13780	13780	13780	13780	10253
33	20231212	181500	4782334090	13780	13780	13780	13780	0
34	20231212	181400	4782334090	13780	13780	13780	13780	0
35	20231212	181300	4782334090	13780	13780	13780	13780	0
36	20231212	181200	4782334090	13780	13780	13780	13780	0
37	20231212	181100	4782334090	13780	13780	13780	13780	0
38	20231212	181000	4782334090	13780	13780	13780	13780	0
39	20231212	180900	4782334090	13780	13780	13780	13780	0
40	20231212	180800	4782334090	13780	13780	13780	13780	0
41	20231212	180700	4782334090	13780	13780	13780	13780	0
42	20231212	180600	4782334090	13780	13780	13780	13780	0
43	20231212	180500	4782334090	13780	13780	13780	13780	0
44	20231212	180400	4782334090	13780	13780	13780	13780	0
45	20231212	180300	4782334090	13780	13780	13780	13780	0
46	20231212	180200	4782334090	13780	13780	13780	13780	0
47	20231212	180100	4782334090	13780	13780	13780	13780	0
48	20231212	180000	4782334090	13780	13780	13780	13780	0
49	20231212	175900	4782334090	13780	13780	13780	13780	0
50	20231212	175800	4782334090	13780	13780	13780	13780	0
51	20231212	175700	4782334090	13780	13780	13780	13780	0
52	20231212	175600	4782334090	13780	13780	13780	13780	0
53	20231212	175500	4782334090	13780	13780	13780	13780	0
54	20231212	175400	4782334090	13780	13780	13780	13780	0
55	20231212	175300	4782334090	13780	13780	13780	13780	0
56	20231212	175200	4782334090	13780	13780	13780	13780	0
57	20231212	175100	4782334090	13780	13780	13780	13780	0
58	20231212	175000	4782334090	13780	13780	13780	13780	0
59	20231212	174900	4782334090	13780	13780	13780	13780	0
60	20231212	174800	4782334090	13780	13780	13780	13780	0
61	20231212	174700	4782334090	13780	13780	13780	13780	0
62	20231212	174600	4782334090	13780	13780	13780	13780	10253
63	20231212	174500	4782334090	13780	13780	13780	13780	0
64	20231212	174400	4782334090	13780	13780	13780	13780	0
65	20231212	174300	4782334090	13780	13780	13780	13780	0
66	20231212	174200	4782334090	13780	13780	13780	13780	0
67	20231212	174100	4782334090	13780	13780	13780	13780	0
68	20231212	174000	4782334090	13780	13780	13780	13780	0
69	20231212	173900	4782334090	13780	13780	13780	13780	0
70	20231212	173800	4782334090	13780	13780	13780	13780	0
71	20231212	173700	4782334090	13780	13780	13780	13780	0
72	20231212	173600	4782334090	13780	13780	13780	13780	0
73	20231212	173500	4782334090	13780	13780	13780	13780	0
74	20231212	173400	4782334090	13780	13780	13780	13780	0
75	20231212	173300	4782334090	13780	13780	13780	13780	0
76	20231212	173200	4782334090	13780	13780	13780	13780	0
77	20231212	173100	4782334090	13780	13780	13780	13780	0
78	20231212	173000	4782334090	13780	13780	13780	13780	0
79	20231212	172900	4782334090	13780	13780	13780	13780	0
80	20231212	172800	4782334090	13780	13780	13780	13780	0
81	20231212	172700	4782334090	13780	13780	13780	13780	0
82	20231212	172600	4782334090	13780	13780	13780	13780	0
83	20231212	172500	4782334090	13780	13780	13780	13780	0
84	20231212	172400	4782334090	13780	13780	13780	13780	0
85	20231212	172300	4782334090	13780	13780	13780	13780	0
86	20231212	172200	4782334090	13780	13780	13780	13780	0
87	20231212	172100	4782334090	13780	13780	13780	13780	0
88	20231212	172000	4782334090	13780	13780	13780	13780	0
89	20231212	171900	4782334090	13780	13780	13780	13780	0
90	20231212	171800	4782334090	13780	13780	13780	13780	0
91	20231212	171700	4782334090	13780	13780	13780	13780	0
92	20231212	171600	4782334090	13780	13780	13780	13780	10253
93	20231212	171500	4782334090	13780	13780	13780	13780	0
94	20231212	171400	4782334090	13780	13780	13780	13780	0
95	20231212	171300	4782334090	13780	13780	13780	13780	0
96	20231212	171200	4782334090	13780	13780	13780	13780	0
97	20231212	171100	4782334090	13780	13780	13780	13780	0
98	20231212	171000	4782334090	13780	13780	13780	13780	0
99	20231212	170900	4782334090	13780	13780	13780	13780	0
100	20231212	170800	4782334090	13780	13780	13780	13780	0
101	20231212	170700	4782334090	13780	13780	13780	13780	0
102	20231212	170600	4782334090	13780	13780	13780	13780	0
103	20231212	170500	4782334090	13780	13780	13780	13780	0
104	20231212	170400	4782334090	13780	13780	13780	13780	0
105	20231212	170300	4782334090	13780	13780	13780	13780	0
106	20231212	170200	4782334090	13780	13780	13780	13780	0
107	20231212	170100	4782334090	13780	13780	13780	13780	0
108	20231212	170000	4782334090	13780	13780	13780	13780	0
109	20231212	165900	4782334090	13780	13780	13780	13780	0
110	20231212	165800	4782334090	13780	13780	13780	13780	0
111	20231212	165700	4782334090	13780	13780	13780	13780	0
112	20231212	165600	4782334090	13780	13780	13780	13780	0
113	20231212	165500	4782334090	13780	13780	13780	13780	0
114	20231212	165400	4782334090	13780	13780	13780	13780	0
115	20231212	165300	4782334090	13780	13780	13780	13780	0
116	20231212	165200	4782334090	13780	13780	13780	13780	0
117	20231212	165100	4782334090	13780	13780	13780	13780	0
118	20231212	165000	4782334090	13780	13780	13780	13780	0
119	20231212	164900	4782334090	13780	13780	13780	13780	0
120	20231212	164800	4782334090	13780	13780	13780	13780	0
121	20231212	164700	4782334090	13780	13780	13780	13780	0
122	20231212	164600	4782334090	13780	13780	13780	13780	10253
123	20231212	164500	4782334090	13780	13780	13780	13780	0
124	20231212	164400	4782334090	13780	13780	13780	13780	0
125	20231212	164300	4782334090	13780	13780	13780	13780	0
126	20231212	164200	4782334090	13780	13780	13780	13780	0
127	20231212	164100	4782334090	13780	13780	13780	13780	0
128	20231212	164000	4782334090	13780	13780	13780	13780	0
129	20231212	163900	4782334090	13780	13780	13780	13780	0
130	20231212	163800	4782334090	13780	13780	13780	13780	0
131	20231212	163700	4782334090	13780	13780	13780	13780	0
132	20231212	163600	4782334090	13780	13780	13780	13780	0
133	20231212	163500	4782334090	13780	13780	13780	13780	0
134	20231212	163400	4782334090	13780	13780	13780	13780	0
135	20231212	163300	4782334090	13780	13780	13780	13780	0
136	20231212	163200	4782334090	13780	13780	13780	13780	0
137	20231212	163100	4782334090	13780	13780	13780	13780	0
138	20231212	163000	4782334090	13780	13780	13780	13780	0
139	20231212	162900	4782334090	13780	13780	13780	13780	0
140	20231212	162800	4782334090	13780	13780	13780	13780	0
141	20231212	162700	4782334090	13780	13780	13780	13780	0
142	20231212	162600	4782334090	13780	13780	13780	13780	0
143	20231212	162500	4782334090	13780	13780	13780	13780	0
144	20231212	162400	4782334090	13780	13780	13780	13780	0
145	20231212	162300	4782334090	13780	13780	13780	13780	0
146	20231212	162200	4782334090	13780	13780	13780	13780	0
147	20231212	162100	4782334090	13780	13780	13780	13780	0
148	20231212	162000	4782334090	13780	13780	13780	13780	0
149	20231212	161900	4782334090	13780	13780	13780	13780	0
150	20231212	161800	4782334090	13780	13780	13780	13780	0
151	20231212	161700	4782334090	13780	13780	13780	13780	0
152	20231212	161600	4782334090	13780	13780	13780	13780	10253
153	20231212	161500	4782334090	13780	13780	13780	13780	0
154	20231212	161400	4782334090	13780	13780	13780	13780	0
155	20231212	161300	4782334090	13780	13780	13780	13780	0
156	20231212	161200	4782334090	13780	13780	13780	13780	0
157	20231212	161100	4782334090	13780	13780	13780	13780	0
158	20231212	161000	4782334090	13780	13780	13780	13780	0
159	20231212	160900	4782334090	13780	13780	13780	13780	0
160	20231212	160800	4782334090	13780	13780	13780	13780	0
161	20231212	160700	4782334090	13780	13780	13780	13780	0
162	20231212	160600	4782334090	13780	13780	13780	13780	0
163	20231212	160500	4782334090	13780	13780	13780	13780	0
164	20231212	160400	4782334090	13780	13780	13780	13780	0
165	20231212	160300	4782334090	13780	13780	13780	13780	0
166	20231212	160200	4782334090	13780	13780	13780	13780	0
167	20231212	160100	4782334090	13780	13780	13780	13780	0
168	20231212	160000	4782334090	13780	13780	13780	13780	0
169	20231212	155900	4782334090	13780	13780	13780	13780	0
170	20231212	155800	4782334090	13780	13780	13780	13780	0
171	20231212	155700	4782334090	13780	13780	13780	13780	0
172	20231212	155600	4782334090	13780	13780	13780	13780	0
173	20231212	155500	4782334090	13780	13780	13780	13780	0
174	20231212	155400	4782334090	13780	13780	13780	13780	0
175	20231212	155300	4782334090	13780	13780	13780	13780	0
176	20231212	155200	4782334090	13780	13780	13780	13780	0
177	20231212	155100	4782334090	13780	13780	13780	13780	0
178	20231212	155000	4782334090	13780	13780	13780	13780	0
179	20231212	154900	4782334090	13780	13780	13780	13780	0
180	20231212	154800	4782334090	13780	13780	13780	13780	0
181	20231212	154700	4782334090	13780	13780	13780	13780	0
182	20231212	154600	4782334090	13780	13780	13780	13780	10253
183	20231212	154500	4782334090	13780	13780	13780	13780	0
184	20231212	154400	4782334090	13780	13780	13780	13780	0
185	20231212	154300	4782334090	13780	13780	13780	13780	0
186	20231212	154200	4782334090	13780	13780	13780	13780	0
187	20231212	154100	4782334090	13780	13780	13780	13780	0
188	20231212	154000	4782334090	13780	13780	13780	13780	0
189	20231212	153900	4782334090	13780	13780	13780	13780	0
190	20231212	153800	4782334090	13780	13780	13780	13780	0
191	20231212	153700	4782334090	13780	13780	13780	13780	0
192	20231212	153600	4782334090	13780	13780	13780	13780	0
193	20231212	153500	4782334090	13780	13780	13780	13780	0
194	20231212	153400	4782334090	13780	13780	13780	13780	0
195	20231212	153300	4782334090	13780	13780	13780	13780	0
196	20231212	153200	4782334090	13780	13780	13780	13780	0
197	20231212	153100	4782334090	13780	13780	13780	13780	0
198	20231212	153000	4782334090	13780	13780	13780	13780	10253
199	20231212	152900	4641047750	13830	13830	13830	13830	0
200	20231212	152800	4641047750	13830	13830	13830	13830	0
201	20231212	152700	4641047750	13830	13830	13830	13830	0
202	20231212	152600	4641047750	13830	13830	13830	13830	0
203	20231212	152500	4641047750	13830	13830	13830	13830	0
204	20231212	152400	4641047750	13830	13830	13830	13830	0
205	20231212	152300	4641047750	13830	13830	13830	13830	0
206	20231212	152200	4641047750	13830	13830	13830	13830	0
207	20231212	152100	4641047750	13830	13830	13830	13830	0
208	20231212	152000	4641047750	13830	13830	13830	13830	0
209	20231212	151900	4641047750	13830	13820	13830	13800	965
210	20231212	151800	4627713740	13820	13820	13830	13820	358
211	20231212	151700	4622766050	13830	13830	13830	13820	328
212	20231212	151600	4618229980	13820	13810	13820	13800	985
213	20231212	151500	4604631590	13810	13800	13820	13790	1971
214	20231212	151400	4577442020	13800	13830	13830	13800	526
215	20231212	151300	4570182530	13830	13820	13830	13800	1141
216	20231212	151200	4554418580	13800	13800	13820	13800	3003
217	20231212	151100	4512950740	13800	13800	13810	13800	533
218	20231212	151000	4505591080	13810	13820	13820	13810	34
219	20231212	150900	4505121210	13800	13820	13820	13800	890
220	20231212	150800	4492826700	13820	13820	13820	13810	271
221	20231212	150700	4489083370	13820	13830	13830	13820	2
222	20231212	150600	4489055720	13810	13820	13830	13810	2707
223	20231212	150500	4451638870	13820	13800	13820	13800	270
224	20231212	150400	4447909580	13810	13810	13820	13810	1461
225	20231212	150300	4427733130	13800	13800	13810	13800	157
226	20231212	150200	4425566520	13810	13800	13810	13800	280
227	20231212	150100	4421701510	13810	13820	13820	13810	524
228	20231212	150000	4414460020	13820	13810	13820	13800	1456
229	20231212	145900	4394357900	13820	13820	13820	13810	26
230	20231212	145800	4393998780	13810	13810	13810	13810	494
231	20231212	145700	4387176640	13810	13820	13820	13810	174
232	20231212	145600	4384771970	13830	13820	13830	13800	1126
233	20231212	145500	4369230560	13830	13810	13830	13810	3395
234	20231212	145400	4322324780	13810	13800	13810	13800	661
235	20231212	145300	4313199720	13810	13800	13810	13800	1025
236	20231212	145200	4299054680	13800	13800	13810	13790	1009
237	20231212	145100	4285130660	13800	13790	13800	13790	884
238	20231212	145000	4272933080	13790	13790	13790	13790	269
239	20231212	144900	4269223570	13780	13800	13800	13780	505
240	20231212	144800	4262257600	13800	13790	13800	13780	987
241	20231212	144700	4248653550	13790	13780	13790	13770	383
242	20231212	144600	4243373660	13780	13780	13790	13770	981
243	20231212	144500	4229857340	13780	13770	13780	13770	728
244	20231212	144400	4219832270	13780	13790	13790	13780	1256
245	20231212	144300	4202524470	13790	13790	13790	13780	604
246	20231212	144200	4194200450	13790	13790	13790	13780	496
247	20231212	144100	4187360620	13790	13800	13800	13790	3
248	20231212	144000	4187319240	13800	13800	13800	13800	1008
249	20231212	143900	4173408840	13800	13810	13810	13800	17
250	20231212	143800	4173174120	13810	13800	13810	13800	1415
251	20231212	143700	4153642780	13810	13800	13810	13800	1001
252	20231212	143600	4139818980	13800	13800	13800	13800	352
253	20231212	143500	4134961380	13800	13820	13820	13800	156
254	20231212	143400	4132808340	13820	13810	13820	13800	607
255	20231212	143300	4124430510	13810	13810	13820	13810	549
256	20231212	143200	4116847820	13810	13820	13820	13810	74
257	20231212	143100	4115825150	13820	13820	13820	13810	452
258	20231212	143000	4109579070	13820	13820	13820	13810	387
259	20231212	142900	4104234050	13800	13810	13820	13800	1366
260	20231212	142800	4085369540	13810	13820	13820	13810	1195
261	20231212	142700	4068865370	13810	13820	13820	13810	226
262	20231212	142600	4065743610	13820	13830	13830	13820	657
263	20231212	142500	4056662620	13830	13820	13840	13820	2348
264	20231212	142400	4024188280	13820	13830	13830	13820	494
265	20231212	142300	4017360290	13830	13820	13830	13820	56
266	20231212	142200	4016586320	13830	13830	13830	13820	214
267	20231212	142100	4013626730	13830	13830	13830	13830	148
268	20231212	142000	4011579890	13830	13830	13830	13830	35
269	20231212	141900	4011095840	13830	13830	13830	13820	93
270	20231212	141800	4009810190	13830	13830	13830	13820	192
271	20231212	141700	4007156070	13830	13830	13830	13830	3
272	20231212	141600	4007114580	13820	13830	13830	13820	361
273	20231212	141500	4002125030	13830	13830	13830	13810	1069
274	20231212	141400	3987358060	13830	13830	13830	13820	98
275	20231212	141300	3986002820	13830	13840	13840	13830	225
276	20231212	141200	3982890850	13830	13820	13830	13820	126
277	20231212	141100	3981148880	13810	13840	13840	13810	271
278	20231212	141000	3977401210	13840	13850	13850	13840	162
279	20231212	140900	3975158810	13850	13840	13850	13810	2176
280	20231212	140800	3945096750	13840	13850	13850	13840	323
281	20231212	140700	3940626420	13850	13850	13850	13840	84
282	20231212	140600	3939463770	13850	13840	13850	13840	98
283	20231212	140500	3938107430	13850	13890	13890	13850	32
284	20231212	140400	3937663550	13890	13850	13890	13850	101
285	20231212	140300	3936264660	13890	13880	13890	13840	2067
286	20231212	140200	3907641560	13880	13890	13890	13870	317
287	20231212	140100	3903242870	13870	13880	13890	13870	666
288	20231212	140000	3893998710	13870	13870	13870	13860	1055
289	20231212	135900	3879366410	13870	13870	13890	13860	642
290	20231212	135800	3870459100	13870	13880	13880	13870	362
291	20231212	135700	3865435160	13880	13860	13880	13860	44
292	20231212	135600	3864824550	13850	13850	13870	13850	1318
293	20231212	135500	3846559800	13850	13850	13850	13850	191
294	20231212	135400	3843914450	13850	13850	13850	13850	144
295	20231212	135300	3841920050	13860	13860	13860	13850	316
296	20231212	135200	3837542940	13850	13850	13860	13850	113
297	20231212	135100	3835977440	13850	13860	13860	13850	437
298	20231212	135000	3829922970	13860	13850	13860	13850	343
299	20231212	134900	3825171990	13850	13850	13860	13850	1149
300	20231212	134800	3809257890	13860	13860	13870	13860	757
301	20231212	134700	3798763800	13870	13870	13870	13860	712
302	20231212	134600	3788892180	13880	13880	13880	13870	75
303	20231212	134500	3787851380	13880	13870	13880	13860	692
304	20231212	134400	3778254160	13870	13870	13880	13870	177
305	20231212	134300	3775799090	13880	13880	13880	13880	63
306	20231212	134200	3774924650	13880	13870	13880	13870	1351
307	20231212	134100	3756186270	13880	13900	13900	13880	1288
308	20231212	134000	3738294320	13900	13910	13910	13900	599
309	20231212	133900	3729964650	13920	13930	13930	13920	236
310	20231212	133800	3726679520	13930	13920	13940	13920	919
311	20231212	133700	3713882360	13930	13940	13950	13930	596
312	20231212	133600	3705576750	13940	13940	13950	13940	478
313	20231212	133500	3698913420	13940	13950	13960	13940	1215
314	20231212	133400	3681965280	13950	13940	13950	13940	260
315	20231212	133300	3678338400	13940	13940	13950	13930	1558
316	20231212	133200	3656614980	13940	13910	13940	13900	1230
317	20231212	133100	3639492020	13910	13870	13920	13870	2794
318	20231212	133000	3600690780	13860	13870	13870	13850	428
319	20231212	132900	3594759740	13860	13850	13870	13850	376
320	20231212	132800	3589548890	13840	13840	13860	13830	437
321	20231212	132700	3583503150	13830	13870	13870	13830	950
322	20231212	132600	3570332180	13870	13820	13870	13820	1962
323	20231212	132500	3543188900	13820	13770	13820	13770	1810
324	20231212	132400	3518216470	13770	13790	13790	13770	773
325	20231212	132300	3507564170	13790	13790	13800	13790	295
326	20231212	132200	3503495670	13790	13780	13790	13780	1212
327	20231212	132100	3486790190	13790	13790	13790	13790	146
328	20231212	132000	3484776850	13790	13790	13790	13780	548
329	20231212	131900	3477219940	13790	13790	13790	13780	401
330	20231212	131800	3471691590	13780	13790	13800	13780	973
331	20231212	131700	3458282820	13790	13800	13800	13790	440
332	20231212	131600	3452215170	13790	13790	13790	13790	570
333	20231212	131500	3444354870	13790	13790	13790	13790	88
334	20231212	131400	3443141350	13790	13800	13810	13790	1276
335	20231212	131300	3425534840	13810	13810	13810	13800	675
336	20231212	131200	3416218090	13800	13810	13810	13800	901
337	20231212	131100	3403776380	13820	13830	13830	13810	316
338	20231212	131000	3399410230	13830	13820	13830	13810	779
339	20231212	130900	3388644950	13820	13820	13820	13820	1260
340	20231212	130800	3371231750	13820	13820	13820	13820	222
341	20231212	130700	3368163710	13820	13820	13830	13810	908
342	20231212	130600	3355614570	13810	13830	13830	13810	289
343	20231212	130500	3351620500	13830	13830	13830	13820	211
344	20231212	130400	3348702850	13830	13840	13840	13830	502
345	20231212	130300	3341758950	13830	13840	13840	13830	188
346	20231212	130200	3339157280	13830	13830	13840	13830	387
347	20231212	130100	3333803890	13840	13850	13850	13830	527
348	20231212	130000	3326508090	13850	13840	13850	13840	903
349	20231212	125900	3314007040	13850	13830	13850	13830	467
350	20231212	125800	3307541540	13830	13830	13830	13820	556
351	20231212	125700	3299852610	13820	13820	13820	13820	298
352	20231212	125600	3295734250	13820	13810	13820	13810	290
353	20231212	125500	3291727490	13810	13810	13820	13810	218
354	20231212	125400	3288715910	13810	13820	13820	13800	186
355	20231212	125300	3286147210	13820	13810	13820	13800	775
356	20231212	125200	3275440370	13810	13790	13810	13780	384
357	20231212	125100	3270143410	13790	13780	13790	13780	163
358	20231212	125000	3267896300	13780	13790	13790	13780	249
359	20231212	124900	3264463790	13780	13800	13800	13780	451
360	20231212	124800	3258245000	13800	13810	13810	13800	766
361	20231212	124700	3247667640	13810	13790	13810	13790	845
362	20231212	124600	3236007120	13790	13790	13810	13790	426
363	20231212	124500	3230128760	13800	13790	13800	13780	296
364	20231212	124400	3226045120	13790	13790	13800	13790	460
365	20231212	124300	3219701260	13790	13790	13790	13780	220
366	20231212	124200	3216667490	13790	13780	13790	13780	425
367	20231212	124100	3210807050	13790	13780	13790	13780	54
368	20231212	124000	3210062440	13780	13780	13790	13780	197
369	20231212	123900	3207347730	13770	13780	13780	13770	65
370	20231212	123800	3206452340	13790	13780	13790	13780	1736
371	20231212	123700	3182526610	13780	13780	13780	13780	374
372	20231212	123600	3177372890	13780	13780	13780	13770	281
373	20231212	123500	3173501820	13780	13770	13780	13770	105
374	20231212	123400	3172055170	13770	13770	13780	13770	729
375	20231212	123300	3162016380	13770	13770	13770	13770	15
376	20231212	123200	3161809830	13770	13770	13770	13770	270
377	20231212	123100	3158091930	13770	13780	13780	13770	116
378	20231212	123000	3156493880	13780	13780	13790	13770	557
379	20231212	122900	3148815610	13780	13780	13780	13780	150
380	20231212	122800	3146748610	13790	13780	13790	13780	992
381	20231212	122700	3133075470	13780	13780	13780	13770	1004
382	20231212	122600	3119243150	13770	13770	13780	13770	342
383	20231212	122500	3114533300	13770	13770	13770	13770	608
384	20231212	122400	3106161140	13760	13760	13760	13760	267
385	20231212	122300	3102487220	13770	13760	13770	13760	159
386	20231212	122200	3100298700	13760	13760	13770	13750	391
387	20231212	122100	3094917660	13760	13760	13760	13760	72
388	20231212	122000	3093926940	13760	13750	13760	13750	261
389	20231212	121900	3090336860	13750	13760	13770	13750	339
390	20231212	121800	3085674130	13760	13760	13760	13760	165
391	20231212	121700	3083403730	13760	13760	13760	13750	372
392	20231212	121600	3078287030	13760	13760	13760	13760	153
393	20231212	121500	3076181750	13760	13760	13760	13760	228
394	20231212	121400	3073044470	13760	13760	13760	13760	104
395	20231212	121300	3071613430	13760	13760	13760	13760	678
396	20231212	121200	3062284150	13760	13740	13760	13730	1096
397	20231212	121100	3047221970	13730	13740	13740	13730	1150
398	20231212	121000	3031431430	13740	13740	13740	13740	325
399	20231212	120900	3026965930	13740	13740	13740	13730	325
400	20231212	120800	3022501940	13740	13730	13740	13730	174
401	20231212	120700	3020112440	13740	13740	13740	13740	306
402	20231212	120600	3015908000	13740	13730	13740	13730	165
403	20231212	120500	3013641480	13730	13740	13740	13730	131
404	20231212	120400	3011842260	13740	13740	13740	13740	52
405	20231212	120300	3011127780	13740	13740	13740	13740	143
406	20231212	120200	3009162960	13740	13740	13740	13740	454
407	20231212	120100	3002925000	13740	13740	13740	13740	9
408	20231212	120000	3002801340	13740	13740	13740	13740	157
409	20231212	115900	3000644160	13740	13740	13740	13740	354
410	20231212	115800	2995780200	13740	13740	13740	13740	178
411	20231212	115700	2993334480	13740	13740	13740	13730	517
412	20231212	115600	2986231210	13740	13740	13740	13730	304
413	20231212	115500	2982056290	13740	13740	13740	13730	26
414	20231212	115400	2981699260	13740	13740	13740	13740	251
415	20231212	115300	2978250520	13740	13740	13740	13740	234
416	20231212	115200	2975035360	13740	13740	13740	13740	207
417	20231212	115100	2972191180	13740	13740	13740	13730	237
418	20231212	115000	2968935100	13730	13740	13740	13730	588
419	20231212	114900	2960856130	13750	13740	13750	13740	112
420	20231212	114800	2959316850	13750	13750	13750	13740	652
421	20231212	114700	2950356080	13750	13750	13750	13740	417
422	20231212	114600	2944623060	13740	13750	13750	13740	552
423	20231212	114500	2937035610	13750	13750	13750	13750	170
424	20231212	114400	2934698110	13750	13750	13750	13750	219
425	20231212	114300	2931686860	13750	13750	13750	13750	12
426	20231212	114200	2931521860	13750	13740	13750	13740	279
427	20231212	114100	2927687860	13740	13750	13750	13740	150
428	20231212	114000	2925625610	13750	13750	13750	13740	30
429	20231212	113900	2925213310	13750	13740	13750	13740	246
430	20231212	113800	2921832820	13740	13740	13750	13740	1838
431	20231212	113700	2896577180	13740	13740	13740	13740	93
432	20231212	113600	2895299360	13750	13750	13750	13740	247
433	20231212	113500	2891904180	13750	13750	13750	13750	323
434	20231212	113400	2887462930	13750	13750	13750	13740	573
435	20231212	113300	2879589470	13750	13750	13750	13750	386
436	20231212	113200	2874281970	13750	13750	13750	13740	108
437	20231212	113100	2872797270	13750	13740	13750	13740	141
438	20231212	113000	2870859580	13750	13750	13750	13750	156
439	20231212	112900	2868714580	13750	13760	13760	13750	1343
440	20231212	112800	2850248220	13750	13760	13760	13750	295
441	20231212	112700	2846191620	13760	13760	13760	13760	100
442	20231212	112600	2844815620	13750	13760	13760	13750	339
443	20231212	112500	2840153160	13750	13750	13750	13750	160
444	20231212	112400	2837953160	13760	13760	13760	13760	108
445	20231212	112300	2836467080	13760	13750	13760	13740	563
446	20231212	112200	2828726010	13750	13750	13750	13740	214
447	20231212	112100	2825784510	13750	13750	13750	13750	375
448	20231212	112000	2820628260	13750	13740	13750	13740	277
449	20231212	111900	2816820120	13750	13750	13750	13750	1137
450	20231212	111800	2801186370	13750	13740	13750	13740	269
451	20231212	111700	2797489860	13740	13750	13750	13740	1440
452	20231212	111600	2777689870	13750	13760	13760	13750	187
453	20231212	111500	2775117160	13760	13750	13760	13750	118
454	20231212	111400	2773494130	13750	13750	13760	13750	58
455	20231212	111300	2772696150	13750	13750	13750	13750	122
456	20231212	111200	2771018650	13750	13750	13760	13750	196
457	20231212	111100	2768323130	13750	13760	13760	13750	163
458	20231212	111000	2766080470	13760	13760	13760	13760	151
459	20231212	110900	2764002710	13760	13760	13760	13750	657
460	20231212	110800	2754967970	13760	13760	13760	13760	103
461	20231212	110700	2753550690	13760	13750	13760	13750	57
462	20231212	110600	2752766620	13750	13740	13750	13740	278
463	20231212	110500	2748944360	13740	13740	13750	13740	138
464	20231212	110400	2747047780	13740	13740	13740	13730	208
465	20231212	110300	2744189950	13740	13740	13740	13740	250
466	20231212	110200	2740754950	13730	13750	13750	13730	973
467	20231212	110100	2727385550	13750	13760	13760	13750	23
468	20231212	110000	2727069080	13760	13760	13760	13750	89
469	20231212	105900	2725844740	13760	13760	13760	13760	232
470	20231212	105800	2722652420	13760	13770	13770	13760	318
471	20231212	105700	2718276570	13770	13770	13770	13770	165
472	20231212	105600	2716004520	13770	13740	13770	13740	1139
473	20231212	105500	2700339930	13740	13750	13750	13740	237
474	20231212	105400	2697082460	13750	13740	13750	13730	495
475	20231212	105300	2690279670	13740	13730	13740	13730	106
476	20231212	105200	2688823680	13730	13720	13730	13710	864
477	20231212	105100	2676969440	13720	13720	13720	13720	1292
478	20231212	105000	2659243200	13720	13720	13720	13710	153
479	20231212	104900	2657144160	13720	13710	13720	13710	1990
480	20231212	104800	2629859100	13700	13710	13710	13700	1345
481	20231212	104700	2611419650	13710	13710	13710	13700	1011
482	20231212	104600	2597559540	13710	13720	13720	13700	1801
483	20231212	104500	2572866930	13720	13710	13720	13710	233
484	20231212	104400	2569671870	13710	13720	13720	13710	1128
485	20231212	104300	2554205150	13710	13720	13720	13710	106
486	20231212	104200	2552751740	13720	13720	13720	13710	84
487	20231212	104100	2551599400	13720	13720	13720	13710	589
488	20231212	104000	2543523620	13720	13720	13720	13720	473
489	20231212	103900	2537034060	13720	13710	13720	13710	545
490	20231212	103800	2529558070	13720	13720	13720	13710	72
491	20231212	103700	2528570270	13710	13720	13720	13710	203
492	20231212	103600	2525787110	13720	13720	13720	13720	434
493	20231212	103500	2519832630	13720	13720	13720	13710	520
494	20231212	103400	2512702430	13720	13720	13720	13710	384
495	20231212	103300	2507436010	13720	13720	13720	13710	1490
496	20231212	103200	2486994210	13720	13720	13720	13720	197
497	20231212	103100	2484291370	13730	13730	13730	13720	524
498	20231212	103000	2477097730	13730	13730	13730	13730	59
499	20231212	102900	2476287660	13730	13730	13740	13730	457
500	20231212	102800	2470012850	13740	13730	13740	13730	580
501	20231212	102700	2462046790	13720	13730	13730	13720	266
502	20231212	102600	2458395540	13730	13740	13740	13730	573
503	20231212	102500	2450527650	13740	13740	13740	13730	174
504	20231212	102400	2448137200	13730	13740	13740	13730	512
505	20231212	102300	2441104290	13730	13740	13740	13730	319
506	20231212	102200	2436723430	13730	13730	13740	13730	103
507	20231212	102100	2435308820	13730	13730	13730	13730	586
508	20231212	102000	2427263040	13730	13730	13730	13720	381
509	20231212	101900	2422035410	13730	13740	13740	13730	149
510	20231212	101800	2419988850	13730	13740	13750	13730	205
511	20231212	101700	2417172160	13740	13730	13750	13730	40
512	20231212	101600	2416622720	13720	13720	13750	13720	587
513	20231212	101500	2408567430	13720	13710	13720	13700	3247
514	20231212	101400	2364062290	13710	13720	13720	13710	668
515	20231212	101300	2354903760	13710	13710	13720	13710	132
516	20231212	101200	2353093400	13710	13710	13720	13700	547
517	20231212	101100	2345594480	13720	13700	13720	13700	1767
518	20231212	101000	2321374280	13700	13700	13710	13690	500
519	20231212	100900	2314524480	13700	13700	13710	13690	487
520	20231212	100800	2307852310	13700	13710	13710	13700	3395
521	20231212	100700	2261340600	13700	13710	13710	13700	6484
522	20231212	100600	2172504370	13710	13720	13720	13710	2419
523	20231212	100500	2139339010	13720	13720	13720	13720	739
524	20231212	100400	2129199930	13730	13720	13730	13710	3376
525	20231212	100300	2082908900	13730	13770	13770	13720	5423
526	20231212	100200	2008484840	13740	13770	13770	13740	8
527	20231212	100100	2008374860	13740	13720	13740	13720	719
528	20231212	100000	1998502930	13720	13730	13740	13720	1055
529	20231212	095900	1984022630	13730	13770	13770	13730	1348
530	20231212	095800	1965497780	13770	13760	13770	13750	566
531	20231212	095700	1957710220	13750	13750	13750	13750	399
532	20231212	095600	1952223970	13740	13740	13740	13740	127
533	20231212	095500	1950478990	13740	13730	13740	13730	1359
534	20231212	095400	1931819320	13730	13740	13740	13720	1511
535	20231212	095300	1911084760	13740	13750	13750	13740	1037
536	20231212	095200	1896835780	13740	13750	13750	13740	366
537	20231212	095100	1891803680	13750	13750	13760	13740	832
538	20231212	095000	1880362780	13760	13770	13770	13750	582
539	20231212	094900	1872357320	13760	13820	13820	13760	450
540	20231212	094800	1866155860	13820	13810	13820	13760	1252
541	20231212	094700	1848875800	13800	13790	13800	13770	547
542	20231212	094600	1841334260	13790	13730	13790	13720	1335
543	20231212	094500	1822982510	13730	13730	13730	13710	2886
544	20231212	094400	1783382220	13730	13740	13740	13720	1426
545	20231212	094300	1763811500	13740	13730	13740	13730	1158
546	20231212	094200	1747905850	13730	13730	13740	13720	676
547	20231212	094100	1738626370	13730	13730	13730	13720	952
548	20231212	094000	1725561250	13730	13730	13730	13720	1630
549	20231212	093900	1703182450	13740	13730	13740	13730	535
550	20231212	093800	1695835780	13730	13740	13740	13730	1332
551	20231212	093700	1677541070	13750	13740	13750	13730	1911
552	20231212	093600	1651297080	13740	13740	13740	13730	1336
553	20231212	093500	1632945670	13730	13740	13740	13730	603
554	20231212	093400	1624661760	13740	13740	13740	13730	236
555	20231212	093300	1621419600	13740	13740	13750	13730	1283
556	20231212	093200	1603792680	13740	13740	13750	13740	1715
557	20231212	093100	1580228450	13740	13750	13760	13740	4381
558	20231212	093000	1519990030	13750	13760	13760	13750	1532
559	20231212	092900	1498914730	13750	13760	13770	13750	526
560	20231212	092800	1491676960	13760	13740	13760	13730	2475
561	20231212	092700	1457658240	13740	13740	13760	13740	2909
562	20231212	092600	1417679960	13740	13740	13750	13740	663
563	20231212	092500	1408567700	13740	13740	13760	13740	1711
564	20231212	092400	1385042840	13740	13740	13750	13740	1695
565	20231212	092300	1361739550	13740	13750	13750	13740	753
566	20231212	092200	1351385940	13750	13740	13750	13740	1113
567	20231212	092100	1336082880	13750	13740	13750	13730	1575
568	20231212	092000	1314443820	13740	13740	13750	13730	1909
569	20231212	091900	1288216880	13730	13770	13770	13730	3190
570	20231212	091800	1244347670	13770	13770	13780	13760	2486
571	20231212	091700	1210117420	13770	13770	13770	13760	1229
572	20231212	091600	1193195740	13770	13750	13770	13740	1208
573	20231212	091500	1176583510	13750	13720	13750	13720	436
574	20231212	091400	1170595460	13750	13710	13750	13700	2161
575	20231212	091300	1140974080	13710	13740	13750	13690	10767
576	20231212	091200	993337260	13750	13750	13750	13740	1948
577	20231212	091100	966556870	13740	13770	13780	13730	10637
578	20231212	091000	820268090	13770	13790	13790	13770	2734
579	20231212	090900	782602370	13790	13790	13800	13780	4198
580	20231212	090800	724733890	13800	13790	13820	13790	4179
581	20231212	090700	667078110	13790	13830	13830	13780	7667
582	20231212	090600	561275130	13830	13810	13830	13800	3490
583	20231212	090500	513060110	13810	13810	13820	13800	4081
584	20231212	090400	456714170	13820	13840	13850	13820	4433
585	20231212	090300	395390740	13840	13890	13900	13830	6495
586	20231212	090200	305373000	13890	14000	14020	13890	3219
587	20231212	090100	260561250	14020	13870	14020	13850	4232
588	20231212	090000	201844050	13880	14030	14040	13880	14433