KissMeData/033640/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191500	24674902500	19250	19250	19250	19250	19192
3	20231213	191400	24674902500	19250	19250	19250	19250	0
4	20231213	191300	24674902500	19250	19250	19250	19250	0
5	20231213	191200	24674902500	19250	19250	19250	19250	0
6	20231213	191100	24674902500	19250	19250	19250	19250	0
7	20231213	191000	24674902500	19250	19250	19250	19250	0
8	20231213	190900	24674902500	19250	19250	19250	19250	0
9	20231213	190800	24674902500	19250	19250	19250	19250	0
10	20231213	190700	24674902500	19250	19250	19250	19250	0
11	20231213	190600	24674902500	19250	19250	19250	19250	0
12	20231213	190500	24674902500	19250	19250	19250	19250	0
13	20231213	190400	24674902500	19250	19250	19250	19250	0
14	20231213	190300	24674902500	19250	19250	19250	19250	0
15	20231213	190200	24674902500	19250	19250	19250	19250	0
16	20231213	190100	24674902500	19250	19250	19250	19250	0
17	20231213	190000	24674902500	19250	19250	19250	19250	0
18	20231213	185900	24674902500	19250	19250	19250	19250	0
19	20231213	185800	24674902500	19250	19250	19250	19250	0
20	20231213	185700	24674902500	19250	19250	19250	19250	0
21	20231213	185600	24674902500	19250	19250	19250	19250	0
22	20231213	185500	24674902500	19250	19250	19250	19250	0
23	20231213	185400	24674902500	19250	19250	19250	19250	0
24	20231213	185300	24674902500	19250	19250	19250	19250	0
25	20231213	185200	24674902500	19250	19250	19250	19250	0
26	20231213	185100	24674902500	19250	19250	19250	19250	0
27	20231213	185000	24674902500	19250	19250	19250	19250	0
28	20231213	184900	24674902500	19250	19250	19250	19250	0
29	20231213	184800	24674902500	19250	19250	19250	19250	0
30	20231213	184700	24674902500	19250	19250	19250	19250	0
31	20231213	184600	24674902500	19250	19250	19250	19250	0
32	20231213	184500	24674902500	19250	19250	19250	19250	19192
33	20231213	184400	24674902500	19250	19250	19250	19250	0
34	20231213	184300	24674902500	19250	19250	19250	19250	0
35	20231213	184200	24674902500	19250	19250	19250	19250	0
36	20231213	184100	24674902500	19250	19250	19250	19250	0
37	20231213	184000	24674902500	19250	19250	19250	19250	0
38	20231213	183900	24674902500	19250	19250	19250	19250	0
39	20231213	183800	24674902500	19250	19250	19250	19250	0
40	20231213	183700	24674902500	19250	19250	19250	19250	0
41	20231213	183600	24674902500	19250	19250	19250	19250	0
42	20231213	183500	24674902500	19250	19250	19250	19250	0
43	20231213	183400	24674902500	19250	19250	19250	19250	0
44	20231213	183300	24674902500	19250	19250	19250	19250	0
45	20231213	183200	24674902500	19250	19250	19250	19250	0
46	20231213	183100	24674902500	19250	19250	19250	19250	0
47	20231213	183000	24674902500	19250	19250	19250	19250	0
48	20231213	182900	24674902500	19250	19250	19250	19250	0
49	20231213	182800	24674902500	19250	19250	19250	19250	0
50	20231213	182700	24674902500	19250	19250	19250	19250	0
51	20231213	182600	24674902500	19250	19250	19250	19250	0
52	20231213	182500	24674902500	19250	19250	19250	19250	0
53	20231213	182400	24674902500	19250	19250	19250	19250	0
54	20231213	182300	24674902500	19250	19250	19250	19250	0
55	20231213	182200	24674902500	19250	19250	19250	19250	0
56	20231213	182100	24674902500	19250	19250	19250	19250	0
57	20231213	182000	24674902500	19250	19250	19250	19250	0
58	20231213	181900	24674902500	19250	19250	19250	19250	0
59	20231213	181800	24674902500	19250	19250	19250	19250	0
60	20231213	181700	24674902500	19250	19250	19250	19250	0
61	20231213	181600	24674902500	19250	19250	19250	19250	0
62	20231213	181500	24674902500	19250	19250	19250	19250	19192
63	20231213	181400	24674902500	19250	19250	19250	19250	0
64	20231213	181300	24674902500	19250	19250	19250	19250	0
65	20231213	181200	24674902500	19250	19250	19250	19250	0
66	20231213	181100	24674902500	19250	19250	19250	19250	0
67	20231213	181000	24674902500	19250	19250	19250	19250	0
68	20231213	180900	24674902500	19250	19250	19250	19250	0
69	20231213	180800	24674902500	19250	19250	19250	19250	0
70	20231213	180700	24674902500	19250	19250	19250	19250	0
71	20231213	180600	24674902500	19250	19250	19250	19250	0
72	20231213	180500	24674902500	19250	19250	19250	19250	0
73	20231213	180400	24674902500	19250	19250	19250	19250	0
74	20231213	180300	24674902500	19250	19250	19250	19250	0
75	20231213	180200	24674902500	19250	19250	19250	19250	0
76	20231213	180100	24674902500	19250	19250	19250	19250	0
77	20231213	180000	24674902500	19250	19250	19250	19250	0
78	20231213	175900	24674902500	19250	19250	19250	19250	0
79	20231213	175800	24674902500	19250	19250	19250	19250	0
80	20231213	175700	24674902500	19250	19250	19250	19250	0
81	20231213	175600	24674902500	19250	19250	19250	19250	0
82	20231213	175500	24674902500	19250	19250	19250	19250	0
83	20231213	175400	24674902500	19250	19250	19250	19250	0
84	20231213	175300	24674902500	19250	19250	19250	19250	0
85	20231213	175200	24674902500	19250	19250	19250	19250	0
86	20231213	175100	24674902500	19250	19250	19250	19250	0
87	20231213	175000	24674902500	19250	19250	19250	19250	0
88	20231213	174900	24674902500	19250	19250	19250	19250	0
89	20231213	174800	24674902500	19250	19250	19250	19250	0
90	20231213	174700	24674902500	19250	19250	19250	19250	0
91	20231213	174600	24674902500	19250	19250	19250	19250	0
92	20231213	174500	24674902500	19250	19250	19250	19250	19192
93	20231213	174400	24674902500	19250	19250	19250	19250	0
94	20231213	174300	24674902500	19250	19250	19250	19250	0
95	20231213	174200	24674902500	19250	19250	19250	19250	0
96	20231213	174100	24674902500	19250	19250	19250	19250	0
97	20231213	174000	24674902500	19250	19250	19250	19250	0
98	20231213	173900	24674902500	19250	19250	19250	19250	0
99	20231213	173800	24674902500	19250	19250	19250	19250	0
100	20231213	173700	24674902500	19250	19250	19250	19250	0
101	20231213	173600	24674902500	19250	19250	19250	19250	0
102	20231213	173500	24674902500	19250	19250	19250	19250	0
103	20231213	173400	24674902500	19250	19250	19250	19250	0
104	20231213	173300	24674902500	19250	19250	19250	19250	0
105	20231213	173200	24674902500	19250	19250	19250	19250	0
106	20231213	173100	24674902500	19250	19250	19250	19250	0
107	20231213	173000	24674902500	19250	19250	19250	19250	0
108	20231213	172900	24674902500	19250	19250	19250	19250	0
109	20231213	172800	24674902500	19250	19250	19250	19250	0
110	20231213	172700	24674902500	19250	19250	19250	19250	0
111	20231213	172600	24674902500	19250	19250	19250	19250	0
112	20231213	172500	24674902500	19250	19250	19250	19250	0
113	20231213	172400	24674902500	19250	19250	19250	19250	0
114	20231213	172300	24674902500	19250	19250	19250	19250	0
115	20231213	172200	24674902500	19250	19250	19250	19250	0
116	20231213	172100	24674902500	19250	19250	19250	19250	0
117	20231213	172000	24674902500	19250	19250	19250	19250	0
118	20231213	171900	24674902500	19250	19250	19250	19250	0
119	20231213	171800	24674902500	19250	19250	19250	19250	0
120	20231213	171700	24674902500	19250	19250	19250	19250	0
121	20231213	171600	24674902500	19250	19250	19250	19250	0
122	20231213	171500	24674902500	19250	19250	19250	19250	19192
123	20231213	171400	24674902500	19250	19250	19250	19250	0
124	20231213	171300	24674902500	19250	19250	19250	19250	0
125	20231213	171200	24674902500	19250	19250	19250	19250	0
126	20231213	171100	24674902500	19250	19250	19250	19250	0
127	20231213	171000	24674902500	19250	19250	19250	19250	0
128	20231213	170900	24674902500	19250	19250	19250	19250	0
129	20231213	170800	24674902500	19250	19250	19250	19250	0
130	20231213	170700	24674902500	19250	19250	19250	19250	0
131	20231213	170600	24674902500	19250	19250	19250	19250	0
132	20231213	170500	24674902500	19250	19250	19250	19250	0
133	20231213	170400	24674902500	19250	19250	19250	19250	0
134	20231213	170300	24674902500	19250	19250	19250	19250	0
135	20231213	170200	24674902500	19250	19250	19250	19250	0
136	20231213	170100	24674902500	19250	19250	19250	19250	0
137	20231213	170000	24674902500	19250	19250	19250	19250	0
138	20231213	165900	24674902500	19250	19250	19250	19250	0
139	20231213	165800	24674902500	19250	19250	19250	19250	0
140	20231213	165700	24674902500	19250	19250	19250	19250	0
141	20231213	165600	24674902500	19250	19250	19250	19250	0
142	20231213	165500	24674902500	19250	19250	19250	19250	0
143	20231213	165400	24674902500	19250	19250	19250	19250	0
144	20231213	165300	24674902500	19250	19250	19250	19250	0
145	20231213	165200	24674902500	19250	19250	19250	19250	0
146	20231213	165100	24674902500	19250	19250	19250	19250	0
147	20231213	165000	24674902500	19250	19250	19250	19250	0
148	20231213	164900	24674902500	19250	19250	19250	19250	0
149	20231213	164800	24674902500	19250	19250	19250	19250	0
150	20231213	164700	24674902500	19250	19250	19250	19250	0
151	20231213	164600	24674902500	19250	19250	19250	19250	0
152	20231213	164500	24674902500	19250	19250	19250	19250	19192
153	20231213	164400	24674902500	19250	19250	19250	19250	0
154	20231213	164300	24674902500	19250	19250	19250	19250	0
155	20231213	164200	24674902500	19250	19250	19250	19250	0
156	20231213	164100	24674902500	19250	19250	19250	19250	0
157	20231213	164000	24674902500	19250	19250	19250	19250	0
158	20231213	163900	24674902500	19250	19250	19250	19250	0
159	20231213	163800	24674902500	19250	19250	19250	19250	0
160	20231213	163700	24674902500	19250	19250	19250	19250	0
161	20231213	163600	24674902500	19250	19250	19250	19250	0
162	20231213	163500	24674902500	19250	19250	19250	19250	0
163	20231213	163400	24674902500	19250	19250	19250	19250	0
164	20231213	163300	24674902500	19250	19250	19250	19250	0
165	20231213	163200	24674902500	19250	19250	19250	19250	0
166	20231213	163100	24674902500	19250	19250	19250	19250	0
167	20231213	163000	24674902500	19250	19250	19250	19250	0
168	20231213	162900	24674902500	19250	19250	19250	19250	0
169	20231213	162800	24674902500	19250	19250	19250	19250	0
170	20231213	162700	24674902500	19250	19250	19250	19250	0
171	20231213	162600	24674902500	19250	19250	19250	19250	0
172	20231213	162500	24674902500	19250	19250	19250	19250	0
173	20231213	162400	24674902500	19250	19250	19250	19250	0
174	20231213	162300	24674902500	19250	19250	19250	19250	0
175	20231213	162200	24674902500	19250	19250	19250	19250	0
176	20231213	162100	24674902500	19250	19250	19250	19250	0
177	20231213	162000	24674902500	19250	19250	19250	19250	0
178	20231213	161900	24674902500	19250	19250	19250	19250	0
179	20231213	161800	24674902500	19250	19250	19250	19250	0
180	20231213	161700	24674902500	19250	19250	19250	19250	0
181	20231213	161600	24674902500	19250	19250	19250	19250	0
182	20231213	161500	24674902500	19250	19250	19250	19250	19192
183	20231213	161400	24674902500	19250	19250	19250	19250	0
184	20231213	161300	24674902500	19250	19250	19250	19250	0
185	20231213	161200	24674902500	19250	19250	19250	19250	0
186	20231213	161100	24674902500	19250	19250	19250	19250	0
187	20231213	161000	24674902500	19250	19250	19250	19250	0
188	20231213	160900	24674902500	19250	19250	19250	19250	0
189	20231213	160800	24674902500	19250	19250	19250	19250	0
190	20231213	160700	24674902500	19250	19250	19250	19250	0
191	20231213	160600	24674902500	19250	19250	19250	19250	0
192	20231213	160500	24674902500	19250	19250	19250	19250	0
193	20231213	160400	24674902500	19250	19250	19250	19250	0
194	20231213	160300	24674902500	19250	19250	19250	19250	0
195	20231213	160200	24674902500	19250	19250	19250	19250	0
196	20231213	160100	24674902500	19250	19250	19250	19250	0
197	20231213	160000	24674902500	19250	19250	19250	19250	0
198	20231213	155900	24674902500	19250	19250	19250	19250	0
199	20231213	155800	24674902500	19250	19250	19250	19250	0
200	20231213	155700	24674902500	19250	19250	19250	19250	0
201	20231213	155600	24674902500	19250	19250	19250	19250	0
202	20231213	155500	24674902500	19250	19250	19250	19250	0
203	20231213	155400	24674902500	19250	19250	19250	19250	0
204	20231213	155300	24674902500	19250	19250	19250	19250	0
205	20231213	155200	24674902500	19250	19250	19250	19250	0
206	20231213	155100	24674902500	19250	19250	19250	19250	0
207	20231213	155000	24674902500	19250	19250	19250	19250	0
208	20231213	154900	24674902500	19250	19250	19250	19250	0
209	20231213	154800	24674902500	19250	19250	19250	19250	0
210	20231213	154700	24674902500	19250	19250	19250	19250	0
211	20231213	154600	24674902500	19250	19250	19250	19250	0
212	20231213	154500	24674902500	19250	19250	19250	19250	19192
213	20231213	154400	24674902500	19250	19250	19250	19250	0
214	20231213	154300	24674902500	19250	19250	19250	19250	0
215	20231213	154200	24674902500	19250	19250	19250	19250	0
216	20231213	154100	24674902500	19250	19250	19250	19250	0
217	20231213	154000	24674902500	19250	19250	19250	19250	0
218	20231213	153900	24674902500	19250	19250	19250	19250	0
219	20231213	153800	24674902500	19250	19250	19250	19250	0
220	20231213	153700	24674902500	19250	19250	19250	19250	0
221	20231213	153600	24674902500	19250	19250	19250	19250	0
222	20231213	153500	24674902500	19250	19250	19250	19250	0
223	20231213	153400	24674902500	19250	19250	19250	19250	0
224	20231213	153300	24674902500	19250	19250	19250	19250	0
225	20231213	153200	24674902500	19250	19250	19250	19250	0
226	20231213	153100	24674902500	19250	19250	19250	19250	0
227	20231213	153000	24674902500	19250	19250	19250	19250	19192
228	20231213	152900	24305456500	19250	19250	19250	19250	0
229	20231213	152800	24305456500	19250	19250	19250	19250	0
230	20231213	152700	24305456500	19250	19250	19250	19250	0
231	20231213	152600	24305456500	19250	19250	19250	19250	0
232	20231213	152500	24305456500	19250	19250	19250	19250	0
233	20231213	152400	24305456500	19250	19250	19250	19250	0
234	20231213	152300	24305456500	19250	19250	19250	19250	0
235	20231213	152200	24305456500	19250	19250	19250	19250	0
236	20231213	152100	24305456500	19250	19250	19250	19250	0
237	20231213	152000	24305456500	19250	19250	19250	19250	0
238	20231213	151900	24305456500	19250	19260	19280	19250	4695
239	20231213	151800	24215068100	19260	19250	19270	19240	3267
240	20231213	151700	24152163090	19260	19250	19260	19240	1925
241	20231213	151600	24115107510	19250	19230	19250	19220	463
242	20231213	151500	24106200880	19220	19260	19260	19210	2989
243	20231213	151400	24048709200	19250	19270	19270	19250	1636
244	20231213	151300	24017199380	19270	19270	19270	19270	990
245	20231213	151200	23998122080	19280	19290	19290	19280	737
246	20231213	151100	23983912270	19290	19290	19290	19280	226
247	20231213	151000	23979552880	19300	19280	19300	19280	1058
248	20231213	150900	23959140030	19280	19290	19290	19280	509
249	20231213	150800	23949325260	19290	19300	19300	19290	1427
250	20231213	150700	23921793130	19300	19310	19310	19290	707
251	20231213	150600	23908148680	19320	19300	19320	19290	875
252	20231213	150500	23891263560	19300	19330	19330	19300	554
253	20231213	150400	23880563160	19330	19260	19330	19260	2882
254	20231213	150300	23824965040	19270	19250	19280	19250	788
255	20231213	150200	23809784940	19250	19240	19280	19240	1261
256	20231213	150100	23785503930	19230	19260	19260	19220	1067
257	20231213	150000	23764972610	19250	19270	19280	19250	3278
258	20231213	145900	23701817510	19270	19280	19290	19270	1745
259	20231213	145800	23668182030	19280	19300	19300	19280	2137
260	20231213	145700	23626956020	19310	19330	19330	19300	1573
261	20231213	145600	23596560900	19340	19340	19340	19330	1022
262	20231213	145500	23576795460	19340	19350	19350	19340	552
263	20231213	145400	23566118130	19350	19340	19370	19340	717
264	20231213	145300	23552242690	19350	19340	19350	19330	1573
265	20231213	145200	23521814080	19350	19350	19370	19350	1081
266	20231213	145100	23500894590	19350	19320	19370	19320	2836
267	20231213	145000	23446026330	19330	19330	19340	19330	393
268	20231213	144900	23438428380	19330	19320	19340	19290	868
269	20231213	144800	23421653140	19300	19290	19350	19280	2450
270	20231213	144700	23374330300	19270	19270	19310	19270	2776
271	20231213	144600	23320798610	19270	19270	19280	19260	1024
272	20231213	144500	23301066040	19280	19280	19300	19270	1655
273	20231213	144400	23269145730	19280	19300	19300	19280	577
274	20231213	144300	23258020600	19300	19320	19320	19300	776
275	20231213	144200	23243037780	19330	19350	19350	19320	1391
276	20231213	144100	23216146060	19320	19240	19350	19240	8424
277	20231213	144000	23053803710	19240	19270	19270	19240	763
278	20231213	143900	23039108550	19280	19290	19290	19280	219
279	20231213	143800	23034885360	19300	19310	19310	19300	567
280	20231213	143700	23023941120	19310	19300	19320	19290	661
281	20231213	143600	23011179480	19290	19330	19330	19270	1428
282	20231213	143500	22983650370	19330	19340	19340	19260	4953
283	20231213	143400	22888078740	19360	19370	19370	19330	688
284	20231213	143300	22874773160	19340	19390	19390	19340	991
285	20231213	143200	22855590030	19400	19340	19400	19330	2000
286	20231213	143100	22816859220	19340	19330	19390	19330	1928
287	20231213	143000	22779515340	19330	19360	19360	19330	1302
288	20231213	142900	22754328230	19360	19360	19400	19360	599
289	20231213	142800	22742730750	19400	19390	19400	19350	1289
290	20231213	142700	22717758900	19440	19370	19470	19360	2157
291	20231213	142600	22675883500	19360	19410	19410	19350	1937
292	20231213	142500	22638328970	19410	19420	19420	19400	337
293	20231213	142400	22631787550	19420	19410	19420	19410	939
294	20231213	142300	22613560050	19410	19480	19480	19400	5101
295	20231213	142200	22514419670	19490	19510	19510	19490	933
296	20231213	142100	22496225960	19510	19510	19510	19500	859
297	20231213	142000	22479471290	19510	19500	19510	19500	2199
298	20231213	141900	22436574520	19510	19570	19570	19500	3627
299	20231213	141800	22365704590	19570	19570	19570	19570	256
300	20231213	141700	22360694670	19570	19570	19580	19570	296
301	20231213	141600	22354900500	19570	19510	19580	19510	754
302	20231213	141500	22340156460	19510	19510	19510	19500	1604
303	20231213	141400	22308870710	19510	19530	19530	19500	2640
304	20231213	141300	22257346340	19530	19530	19530	19520	1105
305	20231213	141200	22235769690	19540	19550	19560	19530	984
306	20231213	141100	22216542220	19550	19560	19560	19540	656
307	20231213	141000	22203716090	19570	19550	19570	19550	120
308	20231213	140900	22201369360	19540	19560	19580	19540	471
309	20231213	140800	22192158550	19560	19570	19570	19540	292
310	20231213	140700	22186449590	19600	19560	19600	19560	283
311	20231213	140600	22180907370	19550	19560	19560	19550	460
312	20231213	140500	22171911190	19560	19610	19610	19560	692
313	20231213	140400	22158353810	19620	19630	19630	19620	401
314	20231213	140300	22150482710	19640	19660	19670	19640	1004
315	20231213	140200	22130745890	19660	19660	19670	19650	337
316	20231213	140100	22124120350	19650	19580	19680	19580	3677
317	20231213	140000	22051851310	19580	19550	19600	19550	1539
318	20231213	135900	22021715610	19550	19590	19590	19550	579
319	20231213	135800	22010387340	19590	19580	19610	19560	2348
320	20231213	135700	21964442300	19570	19540	19600	19530	518
321	20231213	135600	21954311760	19550	19560	19580	19550	911
322	20231213	135500	21936487870	19560	19580	19580	19550	1761
323	20231213	135400	21902050790	19560	19600	19600	19560	670
324	20231213	135300	21888938070	19600	19600	19600	19570	1562
325	20231213	135200	21858339270	19610	19630	19630	19600	627
326	20231213	135100	21846037760	19640	19680	19680	19640	421
327	20231213	135000	21837761030	19680	19680	19720	19620	2112
328	20231213	134900	21796258020	19680	19610	19720	19610	1410
329	20231213	134800	21768530870	19610	19620	19620	19600	980
330	20231213	134700	21749312730	19610	19620	19630	19610	326
331	20231213	134600	21742917650	19620	19620	19640	19620	494
332	20231213	134500	21733222340	19620	19660	19660	19620	445
333	20231213	134400	21724484700	19660	19660	19660	19650	195
334	20231213	134300	21720651630	19650	19640	19700	19630	2662
335	20231213	134200	21668359490	19640	19640	19670	19640	783
336	20231213	134100	21652978130	19640	19700	19700	19640	913
337	20231213	134000	21635026000	19710	19670	19710	19650	574
338	20231213	133900	21623729620	19660	19650	19670	19640	639
339	20231213	133800	21611166250	19650	19640	19650	19600	1199
340	20231213	133700	21587641830	19650	19650	19670	19650	359
341	20231213	133600	21580584100	19650	19630	19670	19610	495
342	20231213	133500	21570862640	19620	19610	19630	19570	2119
343	20231213	133400	21529321070	19610	19620	19650	19610	2157
344	20231213	133300	21486984100	19620	19630	19650	19620	1157
345	20231213	133200	21464275500	19640	19710	19710	19630	2570
346	20231213	133100	21413696790	19710	19740	19740	19710	498
347	20231213	133000	21403872650	19740	19740	19750	19730	1671
348	20231213	132900	21370886770	19750	19750	19750	19750	1025
349	20231213	132800	21350643020	19750	19760	19770	19740	1617
350	20231213	132700	21318702080	19760	19780	19780	19760	306
351	20231213	132600	21312653470	19780	19780	19780	19760	844
352	20231213	132500	21295966130	19780	19800	19800	19760	660
353	20231213	132400	21282916020	19790	19790	19800	19780	2300
354	20231213	132300	21237392250	19790	19790	19800	19780	1067
355	20231213	132200	21216277040	19790	19780	19800	19780	299
356	20231213	132100	21210362110	19790	19790	19800	19780	1305
357	20231213	132000	21184533890	19780	19760	19780	19760	437
358	20231213	131900	21175893090	19770	19760	19770	19760	119
359	20231213	131800	21173541080	19750	19740	19780	19730	643
360	20231213	131700	21160838500	19740	19770	19770	19740	1139
361	20231213	131600	21138337300	19770	19800	19800	19760	1478
362	20231213	131500	21109099260	19800	19820	19830	19800	773
363	20231213	131400	21093782790	19810	19830	19850	19810	1904
364	20231213	131300	21056033610	19830	19800	19840	19800	976
365	20231213	131200	21036687880	19800	19870	19900	19800	7595
366	20231213	131100	20885688210	19870	19790	19880	19760	5168
367	20231213	131000	20783198940	19790	19660	19800	19660	1631
368	20231213	130900	20751027940	19660	19630	19660	19630	440
369	20231213	130800	20742385740	19630	19610	19630	19590	372
370	20231213	130700	20735088270	19610	19550	19640	19540	762
371	20231213	130600	20720166030	19550	19590	19600	19550	471
372	20231213	130500	20710947390	19590	19560	19600	19540	1678
373	20231213	130400	20678111850	19520	19580	19590	19510	3550
374	20231213	130300	20608773310	19590	19650	19650	19590	2469
375	20231213	130200	20560380820	19650	19670	19680	19650	689
376	20231213	130100	20546833200	19670	19690	19690	19670	732
377	20231213	130000	20532427590	19680	19650	19700	19630	727
378	20231213	125900	20518122030	19650	19590	19660	19580	1057
379	20231213	125800	20497393240	19580	19650	19650	19580	2255
380	20231213	125700	20453167900	19670	19690	19690	19630	1587
381	20231213	125600	20421943940	19710	19700	19710	19670	2689
382	20231213	125500	20368982190	19700	19770	19770	19700	3884
383	20231213	125400	20292294700	19780	19810	19820	19780	2637
384	20231213	125300	20240083990	19800	19850	19850	19800	3463
385	20231213	125200	20171425930	19840	19850	19860	19810	3985
386	20231213	125100	20092362580	19850	19770	19850	19770	5371
387	20231213	125000	19985992570	19770	19760	19770	19750	996
388	20231213	124900	19966307130	19760	19750	19760	19750	1162
389	20231213	124800	19943351620	19750	19730	19760	19720	2644
390	20231213	124700	19891139360	19730	19690	19730	19690	1318
391	20231213	124600	19865161600	19690	19710	19710	19690	1017
392	20231213	124500	19845126920	19710	19660	19710	19660	3782
393	20231213	124400	19770691080	19660	19640	19660	19640	764
394	20231213	124300	19755676680	19650	19700	19700	19640	247
395	20231213	124200	19750814920	19700	19590	19700	19580	7298
396	20231213	124100	19607389140	19590	19600	19600	19580	400
397	20231213	124000	19599552800	19590	19590	19590	19590	208
398	20231213	123900	19595478080	19590	19600	19600	19590	434
399	20231213	123800	19586974370	19600	19590	19600	19580	421
400	20231213	123700	19578726970	19580	19600	19600	19580	2565
401	20231213	123600	19528484040	19600	19590	19600	19590	212
402	20231213	123500	19524330250	19590	19610	19610	19590	1364
403	20231213	123400	19497602840	19620	19600	19620	19600	264
404	20231213	123300	19492425250	19600	19600	19610	19590	223
405	20231213	123200	19488053980	19590	19650	19650	19590	2568
406	20231213	123100	19437638050	19650	19630	19650	19620	546
407	20231213	123000	19426916400	19620	19600	19630	19600	1000
408	20231213	122900	19407306130	19590	19580	19600	19580	352
409	20231213	122800	19400411150	19580	19560	19580	19550	334
410	20231213	122700	19393878770	19550	19510	19550	19510	1160
411	20231213	122600	19371214780	19500	19460	19510	19460	670
412	20231213	122500	19358155740	19470	19500	19500	19450	718
413	20231213	122400	19344178860	19500	19460	19500	19460	674
414	20231213	122300	19331049930	19470	19490	19490	19460	796
415	20231213	122200	19315551400	19490	19510	19510	19490	1172
416	20231213	122100	19292693320	19510	19520	19520	19510	348
417	20231213	122000	19285901700	19520	19520	19530	19520	558
418	20231213	121900	19275008990	19520	19540	19540	19520	510
419	20231213	121800	19265048590	19540	19570	19570	19540	621
420	20231213	121700	19252904430	19580	19600	19600	19580	1110
421	20231213	121600	19231161060	19600	19610	19610	19600	1601
422	20231213	121500	19199775800	19600	19610	19620	19600	429
423	20231213	121400	19191363100	19600	19660	19660	19600	1361
424	20231213	121300	19164667370	19660	19640	19660	19640	557
425	20231213	121200	19153724670	19640	19660	19660	19630	662
426	20231213	121100	19140725090	19670	19610	19670	19610	2835
427	20231213	121000	19085063180	19610	19600	19620	19590	1954
428	20231213	120900	19046748170	19590	19540	19590	19540	1685
429	20231213	120800	19013777280	19540	19520	19550	19520	488
430	20231213	120700	19004241770	19500	19510	19510	19500	271
431	20231213	120600	18998955220	19510	19500	19510	19480	202
432	20231213	120500	18995018450	19500	19460	19510	19450	1528
433	20231213	120400	18965269910	19480	19520	19520	19460	1341
434	20231213	120300	18939127140	19520	19530	19540	19520	409
435	20231213	120200	18931140300	19560	19610	19610	19530	2839
436	20231213	120100	18875593580	19580	19620	19620	19560	4153
437	20231213	120000	18794228830	19620	19580	19620	19580	4626
438	20231213	115900	18703530030	19570	19520	19580	19520	1184
439	20231213	115800	18680380920	19520	19520	19520	19510	888
440	20231213	115700	18663047480	19520	19500	19520	19490	921
441	20231213	115600	18645090540	19500	19560	19560	19500	2622
442	20231213	115500	18593860490	19570	19560	19570	19560	2074
443	20231213	115400	18553284680	19560	19420	19570	19420	11143
444	20231213	115300	18335918150	19450	19410	19450	19410	3297
445	20231213	115200	18271869330	19410	19420	19420	19410	807
446	20231213	115100	18256202050	19420	19400	19420	19400	1517
447	20231213	115000	18226756350	19400	19400	19410	19400	1869
448	20231213	114900	18190487910	19400	19410	19410	19400	666
449	20231213	114800	18177561950	19420	19430	19440	19420	1778
450	20231213	114700	18143026220	19430	19420	19440	19420	1170
451	20231213	114600	18120288070	19410	19400	19420	19390	3582
452	20231213	114500	18050768350	19410	19400	19410	19390	1661
453	20231213	114400	18018545170	19390	19390	19400	19390	2047
454	20231213	114300	17978847370	19390	19320	19400	19320	5211
455	20231213	114200	17877967520	19320	19320	19350	19320	1967
456	20231213	114100	17839922120	19310	19250	19310	19250	3486
457	20231213	114000	17772721820	19250	19200	19250	19200	1164
458	20231213	113900	17750348400	19190	19190	19190	19190	126
459	20231213	113800	17747930460	19190	19160	19190	19150	922
460	20231213	113700	17730263340	19160	19180	19180	19150	2428
461	20231213	113600	17683744010	19190	19200	19200	19190	1319
462	20231213	113500	17658430080	19200	19210	19210	19200	795
463	20231213	113400	17643165330	19210	19240	19240	19210	2193
464	20231213	113300	17601006540	19240	19240	19250	19240	694
465	20231213	113200	17587648440	19240	19240	19250	19240	686
466	20231213	113100	17574443800	19240	19240	19250	19240	524
467	20231213	113000	17564361730	19240	19250	19260	19240	645
468	20231213	112900	17551946580	19250	19260	19260	19240	961
469	20231213	112800	17533446320	19250	19270	19280	19250	2332
470	20231213	112700	17488525870	19270	19260	19280	19260	3336
471	20231213	112600	17424233320	19260	19230	19270	19230	1806
472	20231213	112500	17389458020	19230	19230	19230	19220	816
473	20231213	112400	17373768630	19220	19210	19220	19200	246
474	20231213	112300	17369041590	19220	19220	19240	19200	1916
475	20231213	112200	17332233350	19220	19260	19260	19220	2345
476	20231213	112100	17287112140	19270	19160	19270	19160	7906
477	20231213	112000	17135144170	19160	19160	19180	19160	240
478	20231213	111900	17130544830	19170	19180	19190	19160	1153
479	20231213	111800	17108440540	19180	19170	19180	19170	868
480	20231213	111700	17091799710	19170	19180	19190	19170	644
481	20231213	111600	17079448090	19180	19170	19190	19170	1252
482	20231213	111500	17055431760	19170	19120	19170	19120	2532
483	20231213	111400	17006947820	19110	19120	19120	19110	1630
484	20231213	111300	16975793650	19130	19140	19140	19120	219
485	20231213	111200	16971606170	19140	19070	19150	19070	3722
486	20231213	111100	16900473710	19070	19100	19100	19070	2221
487	20231213	111000	16858095720	19100	19120	19120	19100	2211
488	20231213	110900	16815845460	19120	19120	19120	19110	43
489	20231213	110800	16815023650	19120	19100	19120	19100	289
490	20231213	110700	16809501800	19100	19100	19110	19100	1011
491	20231213	110600	16790181850	19110	19110	19120	19100	737
492	20231213	110500	16776102440	19110	19090	19110	19090	1021
493	20231213	110400	16756601110	19090	19090	19090	19080	331
494	20231213	110300	16750283560	19090	19030	19090	19020	539
495	20231213	110200	16740011400	19030	19070	19070	19020	873
496	20231213	110100	16723383590	19070	19070	19090	19070	899
497	20231213	110000	16706235720	19070	19060	19080	19040	1345
498	20231213	105900	16680602250	19060	19030	19060	19020	936
499	20231213	105800	16662770840	19030	18970	19030	18960	1691
500	20231213	105700	16630649020	18970	18970	18980	18970	774
501	20231213	105600	16615961240	18970	19000	19000	18970	1460
502	20231213	105500	16588243490	19000	19000	19000	18990	372
503	20231213	105400	16581175710	18990	19040	19040	18990	3551
504	20231213	105300	16513693690	19040	19090	19090	19030	814
505	20231213	105200	16498176470	19090	19070	19100	19070	1260
506	20231213	105100	16474128350	19080	19130	19140	19080	2657
507	20231213	105000	16423344400	19120	19080	19130	19080	3573
508	20231213	104900	16355099740	19080	18990	19080	18990	4730
509	20231213	104800	16265180270	18990	18980	18990	18980	290
510	20231213	104700	16259675310	18980	18970	18980	18960	246
511	20231213	104600	16255009890	18970	18970	18970	18960	1353
512	20231213	104500	16229352020	18960	18950	18970	18950	442
513	20231213	104400	16220973440	18940	18950	18960	18940	408
514	20231213	104300	16213242220	18950	18940	18970	18930	1384
515	20231213	104200	16187024050	18940	18930	18940	18930	557
516	20231213	104100	16176478920	18940	18920	18940	18920	892
517	20231213	104000	16159597880	18930	18950	18950	18930	2942
518	20231213	103900	16103889770	18950	18960	18960	18950	1621
519	20231213	103800	16073168760	18960	18970	18970	18950	1475
520	20231213	103700	16045208890	18970	18950	18970	18950	331
521	20231213	103600	16038932270	18950	18990	18990	18950	2035
522	20231213	103500	16000352280	18990	18990	19000	18980	1765
523	20231213	103400	15966831590	18990	18990	19000	18980	1020
524	20231213	103300	15947465850	18980	18970	18980	18970	718
525	20231213	103200	15933842320	18970	18980	19000	18960	854
526	20231213	103100	15917642970	19000	18930	19020	18930	1967
527	20231213	103000	15880358680	18930	18950	18950	18930	3653
528	20231213	102900	15811174330	18950	18960	18960	18950	2447
529	20231213	102800	15764794090	18960	19000	19010	18960	1353
530	20231213	102700	15739121050	19000	19020	19020	19000	844
531	20231213	102600	15723081290	19030	19030	19030	19030	314
532	20231213	102500	15717105870	19030	18990	19030	18950	1929
533	20231213	102400	15680527970	18990	19000	19000	18950	2956
534	20231213	102300	15624451620	19000	18950	19000	18940	3979
535	20231213	102200	15549016700	18950	18960	18960	18940	595
536	20231213	102100	15537740380	18960	18970	18970	18900	8481
537	20231213	102000	15377154290	18970	18980	18990	18970	845
538	20231213	101900	15361113900	18980	19000	19000	18970	1487
539	20231213	101800	15332884040	18990	19030	19040	18980	9924
540	20231213	101700	15144281070	19040	19040	19050	19020	524
541	20231213	101600	15134310210	19040	19050	19050	19020	1787
542	20231213	101500	15100293920	19050	19050	19060	19040	753
543	20231213	101400	15085951180	19050	19060	19090	19050	1176
544	20231213	101300	15063533240	19060	19040	19060	19040	443
545	20231213	101200	15055092140	19040	19050	19050	19040	1274
546	20231213	101100	15030822690	19050	19080	19090	19050	3001
547	20231213	101000	14973620560	19080	19110	19110	19050	6625
548	20231213	100900	14847156410	19120	19110	19120	19110	520
549	20231213	100800	14837215210	19110	19120	19120	19100	712
550	20231213	100700	14823612200	19100	19130	19130	19100	646
551	20231213	100600	14811267710	19130	19130	19140	19100	257
552	20231213	100500	14806353200	19130	19100	19150	19100	1334
553	20231213	100400	14780837610	19100	19130	19130	19100	1926
554	20231213	100300	14744018300	19130	19140	19150	19130	529
555	20231213	100200	14733892570	19150	19190	19190	19150	2945
556	20231213	100100	14677451970	19190	19160	19210	19160	3029
557	20231213	100000	14619333430	19160	19170	19170	19150	717
558	20231213	095900	14605596560	19190	19130	19210	19120	9854
559	20231213	095800	14416560280	19130	19100	19140	19090	1789
560	20231213	095700	14382365190	19100	19090	19110	19090	807
561	20231213	095600	14366951390	19100	19110	19120	19090	2004
562	20231213	095500	14328679880	19120	19130	19140	19100	1877
563	20231213	095400	14292806520	19140	19090	19150	19090	3059
564	20231213	095300	14234294500	19090	19050	19090	19040	811
565	20231213	095200	14218835060	19050	19010	19060	19010	1367
566	20231213	095100	14192832060	19010	19030	19030	19010	2385
567	20231213	095000	14147481870	19020	19040	19060	19020	2211
568	20231213	094900	14105403420	19040	19020	19060	19020	827
569	20231213	094800	14089665890	19030	19080	19110	19020	5321
570	20231213	094700	13988290610	19080	19120	19130	19080	5581
571	20231213	094600	13881718150	19110	19140	19150	19110	1096
572	20231213	094500	13860750290	19130	19140	19150	19130	1577
573	20231213	094400	13830568240	19140	19110	19140	19110	790
574	20231213	094300	13815461330	19100	19100	19110	19090	1253
575	20231213	094200	13791528420	19100	19070	19100	19070	2524
576	20231213	094100	13743380450	19080	19120	19130	19070	2176
577	20231213	094000	13701823930	19130	19220	19230	19120	5593
578	20231213	093900	13594626970	19220	19100	19230	19100	6045
579	20231213	093800	13478789110	19100	19100	19120	19080	2228
580	20231213	093700	13436237970	19090	19060	19130	19060	3379
581	20231213	093600	13371716410	19060	18950	19080	18930	6394
582	20231213	093500	13250226570	18940	18940	18950	18900	9440
583	20231213	093400	13071634250	18950	18980	18980	18940	5298
584	20231213	093300	12971209440	18980	18990	18990	18970	5118
585	20231213	093200	12874086690	18990	19040	19050	18990	11390
586	20231213	093100	12657575670	19050	19080	19080	19040	3727
587	20231213	093000	12586576840	19050	19070	19080	19050	4137
588	20231213	092900	12507689630	19080	19100	19140	19060	3197
589	20231213	092800	12446659810	19140	19080	19160	19060	3571
590	20231213	092700	12378359300	19070	19060	19100	19060	967
591	20231213	092600	12359916150	19070	19050	19110	19030	6066
592	20231213	092500	12244370960	19050	19050	19050	19030	3701
593	20231213	092400	12173907080	19040	19050	19060	19030	3611
594	20231213	092300	12105137410	19060	19200	19200	19060	12975
595	20231213	092200	11856897280	19190	19130	19200	19070	5706
596	20231213	092100	11747540750	19070	19060	19140	19030	7175
597	20231213	092000	11610708210	19060	19070	19070	19040	2717
598	20231213	091900	11558944710	19040	19000	19070	18990	12935
599	20231213	091800	11312751310	18990	18990	19000	18960	4496
600	20231213	091700	11227414910	18990	19130	19150	18990	22525
601	20231213	091600	10797651800	19150	19120	19190	19120	13996
602	20231213	091500	10529470960	19160	19000	19220	19000	21156
603	20231213	091400	10124997010	19000	18980	19010	18910	17095
604	20231213	091300	9800730760	18980	18850	18990	18850	14490
605	20231213	091200	9526319800	18870	18860	18900	18830	35034
606	20231213	091100	8865797140	18860	19030	19030	18860	46196
607	20231213	091000	7989856150	19020	19110	19150	19020	30835
608	20231213	090900	7401817050	19110	19310	19390	19100	36116
609	20231213	090800	6707306940	19320	19470	19550	19310	25069
610	20231213	090700	6220237160	19470	19590	19680	19460	28326
611	20231213	090600	5666026910	19570	19770	19780	19550	29281
612	20231213	090500	5089463440	19770	19880	19950	19770	23702
613	20231213	090400	4618935650	19840	19880	19930	19750	25184
614	20231213	090300	4119749260	19880	19860	19930	19760	27324
615	20231213	090200	3577448790	19860	19870	20100	19850	41939
616	20231213	090100	2741028210	19850	20150	20150	19850	43508
617	20231213	090000	1872682200	20150	20250	20300	19960	92760