KissMeData/215360/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203600	793064610	13740	13740	13740	13740	799
3	20231215	203500	793064610	13740	13740	13740	13740	0
4	20231215	203400	793064610	13740	13740	13740	13740	0
5	20231215	203300	793064610	13740	13740	13740	13740	0
6	20231215	203200	793064610	13740	13740	13740	13740	0
7	20231215	203100	793064610	13740	13740	13740	13740	0
8	20231215	203000	793064610	13740	13740	13740	13740	0
9	20231215	202900	793064610	13740	13740	13740	13740	0
10	20231215	202800	793064610	13740	13740	13740	13740	0
11	20231215	202700	793064610	13740	13740	13740	13740	0
12	20231215	202600	793064610	13740	13740	13740	13740	0
13	20231215	202500	793064610	13740	13740	13740	13740	0
14	20231215	202400	793064610	13740	13740	13740	13740	0
15	20231215	202300	793064610	13740	13740	13740	13740	0
16	20231215	202200	793064610	13740	13740	13740	13740	0
17	20231215	202100	793064610	13740	13740	13740	13740	0
18	20231215	202000	793064610	13740	13740	13740	13740	0
19	20231215	201900	793064610	13740	13740	13740	13740	0
20	20231215	201800	793064610	13740	13740	13740	13740	0
21	20231215	201700	793064610	13740	13740	13740	13740	0
22	20231215	201600	793064610	13740	13740	13740	13740	0
23	20231215	201500	793064610	13740	13740	13740	13740	0
24	20231215	201400	793064610	13740	13740	13740	13740	0
25	20231215	201300	793064610	13740	13740	13740	13740	0
26	20231215	201200	793064610	13740	13740	13740	13740	0
27	20231215	201100	793064610	13740	13740	13740	13740	0
28	20231215	201000	793064610	13740	13740	13740	13740	0
29	20231215	200900	793064610	13740	13740	13740	13740	0
30	20231215	200800	793064610	13740	13740	13740	13740	0
31	20231215	200700	793064610	13740	13740	13740	13740	0
32	20231215	200600	793064610	13740	13740	13740	13740	799
33	20231215	200500	793064610	13740	13740	13740	13740	0
34	20231215	200400	793064610	13740	13740	13740	13740	0
35	20231215	200300	793064610	13740	13740	13740	13740	0
36	20231215	200200	793064610	13740	13740	13740	13740	0
37	20231215	200100	793064610	13740	13740	13740	13740	0
38	20231215	200000	793064610	13740	13740	13740	13740	0
39	20231215	195900	793064610	13740	13740	13740	13740	0
40	20231215	195800	793064610	13740	13740	13740	13740	0
41	20231215	195700	793064610	13740	13740	13740	13740	0
42	20231215	195600	793064610	13740	13740	13740	13740	0
43	20231215	195500	793064610	13740	13740	13740	13740	0
44	20231215	195400	793064610	13740	13740	13740	13740	0
45	20231215	195300	793064610	13740	13740	13740	13740	0
46	20231215	195200	793064610	13740	13740	13740	13740	0
47	20231215	195100	793064610	13740	13740	13740	13740	0
48	20231215	195000	793064610	13740	13740	13740	13740	0
49	20231215	194900	793064610	13740	13740	13740	13740	0
50	20231215	194800	793064610	13740	13740	13740	13740	0
51	20231215	194700	793064610	13740	13740	13740	13740	0
52	20231215	194600	793064610	13740	13740	13740	13740	0
53	20231215	194500	793064610	13740	13740	13740	13740	0
54	20231215	194400	793064610	13740	13740	13740	13740	0
55	20231215	194300	793064610	13740	13740	13740	13740	0
56	20231215	194200	793064610	13740	13740	13740	13740	0
57	20231215	194100	793064610	13740	13740	13740	13740	0
58	20231215	194000	793064610	13740	13740	13740	13740	0
59	20231215	193900	793064610	13740	13740	13740	13740	0
60	20231215	193800	793064610	13740	13740	13740	13740	0
61	20231215	193700	793064610	13740	13740	13740	13740	0
62	20231215	193600	793064610	13740	13740	13740	13740	799
63	20231215	193500	793064610	13740	13740	13740	13740	0
64	20231215	193400	793064610	13740	13740	13740	13740	0
65	20231215	193300	793064610	13740	13740	13740	13740	0
66	20231215	193200	793064610	13740	13740	13740	13740	0
67	20231215	193100	793064610	13740	13740	13740	13740	0
68	20231215	193000	793064610	13740	13740	13740	13740	0
69	20231215	192900	793064610	13740	13740	13740	13740	0
70	20231215	192800	793064610	13740	13740	13740	13740	0
71	20231215	192700	793064610	13740	13740	13740	13740	0
72	20231215	192600	793064610	13740	13740	13740	13740	0
73	20231215	192500	793064610	13740	13740	13740	13740	0
74	20231215	192400	793064610	13740	13740	13740	13740	0
75	20231215	192300	793064610	13740	13740	13740	13740	0
76	20231215	192200	793064610	13740	13740	13740	13740	0
77	20231215	192100	793064610	13740	13740	13740	13740	0
78	20231215	192000	793064610	13740	13740	13740	13740	0
79	20231215	191900	793064610	13740	13740	13740	13740	0
80	20231215	191800	793064610	13740	13740	13740	13740	0
81	20231215	191700	793064610	13740	13740	13740	13740	0
82	20231215	191600	793064610	13740	13740	13740	13740	0
83	20231215	191500	793064610	13740	13740	13740	13740	0
84	20231215	191400	793064610	13740	13740	13740	13740	0
85	20231215	191300	793064610	13740	13740	13740	13740	0
86	20231215	191200	793064610	13740	13740	13740	13740	0
87	20231215	191100	793064610	13740	13740	13740	13740	0
88	20231215	191000	793064610	13740	13740	13740	13740	0
89	20231215	190900	793064610	13740	13740	13740	13740	0
90	20231215	190800	793064610	13740	13740	13740	13740	0
91	20231215	190700	793064610	13740	13740	13740	13740	0
92	20231215	190600	793064610	13740	13740	13740	13740	799
93	20231215	190500	793064610	13740	13740	13740	13740	0
94	20231215	190400	793064610	13740	13740	13740	13740	0
95	20231215	190300	793064610	13740	13740	13740	13740	0
96	20231215	190200	793064610	13740	13740	13740	13740	0
97	20231215	190100	793064610	13740	13740	13740	13740	0
98	20231215	190000	793064610	13740	13740	13740	13740	0
99	20231215	185900	793064610	13740	13740	13740	13740	0
100	20231215	185800	793064610	13740	13740	13740	13740	0
101	20231215	185700	793064610	13740	13740	13740	13740	0
102	20231215	185600	793064610	13740	13740	13740	13740	0
103	20231215	185500	793064610	13740	13740	13740	13740	0
104	20231215	185400	793064610	13740	13740	13740	13740	0
105	20231215	185300	793064610	13740	13740	13740	13740	0
106	20231215	185200	793064610	13740	13740	13740	13740	0
107	20231215	185100	793064610	13740	13740	13740	13740	0
108	20231215	185000	793064610	13740	13740	13740	13740	0
109	20231215	184900	793064610	13740	13740	13740	13740	0
110	20231215	184800	793064610	13740	13740	13740	13740	0
111	20231215	184700	793064610	13740	13740	13740	13740	0
112	20231215	184600	793064610	13740	13740	13740	13740	0
113	20231215	184500	793064610	13740	13740	13740	13740	0
114	20231215	184400	793064610	13740	13740	13740	13740	0
115	20231215	184300	793064610	13740	13740	13740	13740	0
116	20231215	184200	793064610	13740	13740	13740	13740	0
117	20231215	184100	793064610	13740	13740	13740	13740	0
118	20231215	184000	793064610	13740	13740	13740	13740	0
119	20231215	183900	793064610	13740	13740	13740	13740	0
120	20231215	183800	793064610	13740	13740	13740	13740	0
121	20231215	183700	793064610	13740	13740	13740	13740	0
122	20231215	183600	793064610	13740	13740	13740	13740	799
123	20231215	183500	793064610	13740	13740	13740	13740	0
124	20231215	183400	793064610	13740	13740	13740	13740	0
125	20231215	183300	793064610	13740	13740	13740	13740	0
126	20231215	183200	793064610	13740	13740	13740	13740	0
127	20231215	183100	793064610	13740	13740	13740	13740	0
128	20231215	183000	793064610	13740	13740	13740	13740	0
129	20231215	182900	793064610	13740	13740	13740	13740	0
130	20231215	182800	793064610	13740	13740	13740	13740	0
131	20231215	182700	793064610	13740	13740	13740	13740	0
132	20231215	182600	793064610	13740	13740	13740	13740	0
133	20231215	182500	793064610	13740	13740	13740	13740	0
134	20231215	182400	793064610	13740	13740	13740	13740	0
135	20231215	182300	793064610	13740	13740	13740	13740	0
136	20231215	182200	793064610	13740	13740	13740	13740	0
137	20231215	182100	793064610	13740	13740	13740	13740	0
138	20231215	182000	793064610	13740	13740	13740	13740	0
139	20231215	181900	793064610	13740	13740	13740	13740	0
140	20231215	181800	793064610	13740	13740	13740	13740	0
141	20231215	181700	793064610	13740	13740	13740	13740	0
142	20231215	181600	793064610	13740	13740	13740	13740	0
143	20231215	181500	793064610	13740	13740	13740	13740	0
144	20231215	181400	793064610	13740	13740	13740	13740	0
145	20231215	181300	793064610	13740	13740	13740	13740	0
146	20231215	181200	793064610	13740	13740	13740	13740	0
147	20231215	181100	793064610	13740	13740	13740	13740	0
148	20231215	181000	793064610	13740	13740	13740	13740	0
149	20231215	180900	793064610	13740	13740	13740	13740	0
150	20231215	180800	793064610	13740	13740	13740	13740	0
151	20231215	180700	793064610	13740	13740	13740	13740	0
152	20231215	180600	793064610	13740	13740	13740	13740	799
153	20231215	180500	793064610	13740	13740	13740	13740	0
154	20231215	180400	793064610	13740	13740	13740	13740	0
155	20231215	180300	793064610	13740	13740	13740	13740	0
156	20231215	180200	793064610	13740	13740	13740	13740	0
157	20231215	180100	793064610	13740	13740	13740	13740	0
158	20231215	180000	793064610	13740	13740	13740	13740	0
159	20231215	175900	793064610	13740	13740	13740	13740	0
160	20231215	175800	793064610	13740	13740	13740	13740	0
161	20231215	175700	793064610	13740	13740	13740	13740	0
162	20231215	175600	793064610	13740	13740	13740	13740	0
163	20231215	175500	793064610	13740	13740	13740	13740	0
164	20231215	175400	793064610	13740	13740	13740	13740	0
165	20231215	175300	793064610	13740	13740	13740	13740	0
166	20231215	175200	793064610	13740	13740	13740	13740	0
167	20231215	175100	793064610	13740	13740	13740	13740	0
168	20231215	175000	793064610	13740	13740	13740	13740	0
169	20231215	174900	793064610	13740	13740	13740	13740	0
170	20231215	174800	793064610	13740	13740	13740	13740	0
171	20231215	174700	793064610	13740	13740	13740	13740	0
172	20231215	174600	793064610	13740	13740	13740	13740	0
173	20231215	174500	793064610	13740	13740	13740	13740	0
174	20231215	174400	793064610	13740	13740	13740	13740	0
175	20231215	174300	793064610	13740	13740	13740	13740	0
176	20231215	174200	793064610	13740	13740	13740	13740	0
177	20231215	174100	793064610	13740	13740	13740	13740	0
178	20231215	174000	793064610	13740	13740	13740	13740	0
179	20231215	173900	793064610	13740	13740	13740	13740	0
180	20231215	173800	793064610	13740	13740	13740	13740	0
181	20231215	173700	793064610	13740	13740	13740	13740	0
182	20231215	173600	793064610	13740	13740	13740	13740	799
183	20231215	173500	793064610	13740	13740	13740	13740	0
184	20231215	173400	793064610	13740	13740	13740	13740	0
185	20231215	173300	793064610	13740	13740	13740	13740	0
186	20231215	173200	793064610	13740	13740	13740	13740	0
187	20231215	173100	793064610	13740	13740	13740	13740	0
188	20231215	173000	793064610	13740	13740	13740	13740	0
189	20231215	172900	793064610	13740	13740	13740	13740	0
190	20231215	172800	793064610	13740	13740	13740	13740	0
191	20231215	172700	793064610	13740	13740	13740	13740	0
192	20231215	172600	793064610	13740	13740	13740	13740	0
193	20231215	172500	793064610	13740	13740	13740	13740	0
194	20231215	172400	793064610	13740	13740	13740	13740	0
195	20231215	172300	793064610	13740	13740	13740	13740	0
196	20231215	172200	793064610	13740	13740	13740	13740	0
197	20231215	172100	793064610	13740	13740	13740	13740	0
198	20231215	172000	793064610	13740	13740	13740	13740	0
199	20231215	171900	793064610	13740	13740	13740	13740	0
200	20231215	171800	793064610	13740	13740	13740	13740	0
201	20231215	171700	793064610	13740	13740	13740	13740	0
202	20231215	171600	793064610	13740	13740	13740	13740	0
203	20231215	171500	793064610	13740	13740	13740	13740	0
204	20231215	171400	793064610	13740	13740	13740	13740	0
205	20231215	171300	793064610	13740	13740	13740	13740	0
206	20231215	171200	793064610	13740	13740	13740	13740	0
207	20231215	171100	793064610	13740	13740	13740	13740	0
208	20231215	171000	793064610	13740	13740	13740	13740	0
209	20231215	170900	793064610	13740	13740	13740	13740	0
210	20231215	170800	793064610	13740	13740	13740	13740	0
211	20231215	170700	793064610	13740	13740	13740	13740	0
212	20231215	170600	793064610	13740	13740	13740	13740	799
213	20231215	170500	793064610	13740	13740	13740	13740	0
214	20231215	170400	793064610	13740	13740	13740	13740	0
215	20231215	170300	793064610	13740	13740	13740	13740	0
216	20231215	170200	793064610	13740	13740	13740	13740	0
217	20231215	170100	793064610	13740	13740	13740	13740	0
218	20231215	170000	793064610	13740	13740	13740	13740	0
219	20231215	165900	793064610	13740	13740	13740	13740	0
220	20231215	165800	793064610	13740	13740	13740	13740	0
221	20231215	165700	793064610	13740	13740	13740	13740	0
222	20231215	165600	793064610	13740	13740	13740	13740	0
223	20231215	165500	793064610	13740	13740	13740	13740	0
224	20231215	165400	793064610	13740	13740	13740	13740	0
225	20231215	165300	793064610	13740	13740	13740	13740	0
226	20231215	165200	793064610	13740	13740	13740	13740	0
227	20231215	165100	793064610	13740	13740	13740	13740	0
228	20231215	165000	793064610	13740	13740	13740	13740	0
229	20231215	164900	793064610	13740	13740	13740	13740	0
230	20231215	164800	793064610	13740	13740	13740	13740	0
231	20231215	164700	793064610	13740	13740	13740	13740	0
232	20231215	164600	793064610	13740	13740	13740	13740	0
233	20231215	164500	793064610	13740	13740	13740	13740	0
234	20231215	164400	793064610	13740	13740	13740	13740	0
235	20231215	164300	793064610	13740	13740	13740	13740	0
236	20231215	164200	793064610	13740	13740	13740	13740	0
237	20231215	164100	793064610	13740	13740	13740	13740	0
238	20231215	164000	793064610	13740	13740	13740	13740	0
239	20231215	163900	793064610	13740	13740	13740	13740	0
240	20231215	163800	793064610	13740	13740	13740	13740	0
241	20231215	163700	793064610	13740	13740	13740	13740	0
242	20231215	163600	793064610	13740	13740	13740	13740	799
243	20231215	163500	793064610	13740	13740	13740	13740	0
244	20231215	163400	793064610	13740	13740	13740	13740	0
245	20231215	163300	793064610	13740	13740	13740	13740	0
246	20231215	163200	793064610	13740	13740	13740	13740	0
247	20231215	163100	793064610	13740	13740	13740	13740	0
248	20231215	163000	793064610	13740	13740	13740	13740	0
249	20231215	162900	793064610	13740	13740	13740	13740	0
250	20231215	162800	793064610	13740	13740	13740	13740	0
251	20231215	162700	793064610	13740	13740	13740	13740	0
252	20231215	162600	793064610	13740	13740	13740	13740	0
253	20231215	162500	793064610	13740	13740	13740	13740	0
254	20231215	162400	793064610	13740	13740	13740	13740	0
255	20231215	162300	793064610	13740	13740	13740	13740	0
256	20231215	162200	793064610	13740	13740	13740	13740	0
257	20231215	162100	793064610	13740	13740	13740	13740	0
258	20231215	162000	793064610	13740	13740	13740	13740	0
259	20231215	161900	793064610	13740	13740	13740	13740	0
260	20231215	161800	793064610	13740	13740	13740	13740	0
261	20231215	161700	793064610	13740	13740	13740	13740	0
262	20231215	161600	793064610	13740	13740	13740	13740	0
263	20231215	161500	793064610	13740	13740	13740	13740	0
264	20231215	161400	793064610	13740	13740	13740	13740	0
265	20231215	161300	793064610	13740	13740	13740	13740	0
266	20231215	161200	793064610	13740	13740	13740	13740	0
267	20231215	161100	793064610	13740	13740	13740	13740	0
268	20231215	161000	793064610	13740	13740	13740	13740	0
269	20231215	160900	793064610	13740	13740	13740	13740	0
270	20231215	160800	793064610	13740	13740	13740	13740	0
271	20231215	160700	793064610	13740	13740	13740	13740	0
272	20231215	160600	793064610	13740	13740	13740	13740	799
273	20231215	160500	793064610	13740	13740	13740	13740	0
274	20231215	160400	793064610	13740	13740	13740	13740	0
275	20231215	160300	793064610	13740	13740	13740	13740	0
276	20231215	160200	793064610	13740	13740	13740	13740	0
277	20231215	160100	793064610	13740	13740	13740	13740	0
278	20231215	160000	793064610	13740	13740	13740	13740	0
279	20231215	155900	793064610	13740	13740	13740	13740	0
280	20231215	155800	793064610	13740	13740	13740	13740	0
281	20231215	155700	793064610	13740	13740	13740	13740	0
282	20231215	155600	793064610	13740	13740	13740	13740	0
283	20231215	155500	793064610	13740	13740	13740	13740	0
284	20231215	155400	793064610	13740	13740	13740	13740	0
285	20231215	155300	793064610	13740	13740	13740	13740	0
286	20231215	155200	793064610	13740	13740	13740	13740	0
287	20231215	155100	793064610	13740	13740	13740	13740	0
288	20231215	155000	793064610	13740	13740	13740	13740	0
289	20231215	154900	793064610	13740	13740	13740	13740	0
290	20231215	154800	793064610	13740	13740	13740	13740	0
291	20231215	154700	793064610	13740	13740	13740	13740	0
292	20231215	154600	793064610	13740	13740	13740	13740	0
293	20231215	154500	793064610	13740	13740	13740	13740	0
294	20231215	154400	793064610	13740	13740	13740	13740	0
295	20231215	154300	793064610	13740	13740	13740	13740	0
296	20231215	154200	793064610	13740	13740	13740	13740	0
297	20231215	154100	793064610	13740	13740	13740	13740	0
298	20231215	154000	793064610	13740	13740	13740	13740	0
299	20231215	153900	793064610	13740	13740	13740	13740	0
300	20231215	153800	793064610	13740	13740	13740	13740	0
301	20231215	153700	793064610	13740	13740	13740	13740	0
302	20231215	153600	793064610	13740	13740	13740	13740	799
303	20231215	153500	793064610	13740	13740	13740	13740	0
304	20231215	153400	793064610	13740	13740	13740	13740	0
305	20231215	153300	793064610	13740	13740	13740	13740	0
306	20231215	153200	793064610	13740	13740	13740	13740	0
307	20231215	153100	793064610	13740	13740	13740	13740	0
308	20231215	153000	793064610	13740	13740	13740	13740	799
309	20231215	152900	782086350	13700	13700	13700	13700	0
310	20231215	152800	782086350	13700	13700	13700	13700	0
311	20231215	152700	782086350	13700	13700	13700	13700	0
312	20231215	152600	782086350	13700	13700	13700	13700	0
313	20231215	152500	782086350	13700	13700	13700	13700	0
314	20231215	152400	782086350	13700	13700	13700	13700	0
315	20231215	152300	782086350	13700	13700	13700	13700	0
316	20231215	152200	782086350	13700	13700	13700	13700	0
317	20231215	152100	782086350	13700	13700	13700	13700	0
318	20231215	152000	782086350	13700	13700	13700	13700	0
319	20231215	151900	782086350	13700	13700	13700	13700	0
320	20231215	151800	782086350	13700	13700	13700	13700	0
321	20231215	151700	782086350	13700	13700	13700	13700	18
322	20231215	151600	781839750	13640	13670	13670	13640	163
323	20231215	151500	779612050	13640	13670	13670	13640	85
324	20231215	151400	778450580	13670	13670	13670	13670	32
325	20231215	151300	778013140	13670	13660	13670	13660	33
326	20231215	151200	777562200	13630	13680	13680	13620	106
327	20231215	151100	776113880	13680	13610	13680	13610	889
328	20231215	151000	763970150	13610	13650	13650	13610	34
329	20231215	150900	763507210	13650	13600	13650	13600	103
330	20231215	150800	762102700	13600	13650	13650	13600	41
331	20231215	150700	761544490	13610	13600	13610	13600	49
332	20231215	150600	760877760	13600	13600	13600	13600	48
333	20231215	150500	760224960	13600	13600	13600	13600	32
334	20231215	150400	759789760	13600	13600	13600	13600	33
335	20231215	150300	759340960	13600	13600	13600	13600	32
336	20231215	150200	758905760	13600	13600	13600	13600	32
337	20231215	150100	758470560	13600	13600	13600	13600	49
338	20231215	150000	757804160	13600	13600	13600	13600	32
339	20231215	145900	757368960	13600	13600	13600	13600	33
340	20231215	145800	756920160	13600	13600	13600	13600	32
341	20231215	145700	756484960	13590	13660	13660	13590	82
342	20231215	145600	755367080	13580	13580	13580	13580	49
343	20231215	145500	754701660	13640	13580	13640	13580	287
344	20231215	145400	750800240	13580	13660	13660	13580	33
345	20231215	145300	750352020	13590	13590	13590	13590	33
346	20231215	145200	749903550	13590	13590	13590	13590	48
347	20231215	145100	749251230	13590	13590	13590	13590	33
348	20231215	145000	748802760	13590	13600	13600	13590	32
349	20231215	144900	748367720	13600	13620	13620	13600	32
350	20231215	144800	747932200	13610	13600	13640	13600	93
351	20231215	144700	746664840	13600	13600	13600	13600	48
352	20231215	144600	746012040	13600	13600	13600	13600	32
353	20231215	144500	745576840	13670	13600	13670	13600	271
354	20231215	144400	741891170	13600	13620	13620	13600	2165
355	20231215	144300	712433820	13620	13620	13620	13620	32
356	20231215	144200	711997980	13630	13630	13630	13630	49
357	20231215	144100	711330110	13630	13630	13630	13630	32
358	20231215	144000	710893950	13630	13630	13630	13630	32
359	20231215	143900	710457790	13630	13630	13630	13630	33
360	20231215	143800	710008000	13630	13680	13680	13630	40
361	20231215	143700	709462400	13630	13620	13630	13620	49
362	20231215	143600	708794700	13620	13620	13620	13620	33
363	20231215	143500	708345240	13620	13620	13620	13620	32
364	20231215	143400	707909400	13620	13620	13620	13620	33
365	20231215	143300	707459940	13620	13620	13620	13620	32
366	20231215	143200	707024100	13620	13620	13620	13620	48
367	20231215	143100	706370340	13620	13620	13620	13620	33
368	20231215	143000	705920880	13620	13620	13620	13620	32
369	20231215	142900	705485040	13620	13630	13630	13620	32
370	20231215	142800	705049040	13620	13630	13630	13620	33
371	20231215	142700	704599410	13630	13640	13640	13630	48
372	20231215	142600	703945010	13630	13630	13630	13630	32
373	20231215	142500	703508850	13630	13710	13720	13630	53
374	20231215	142400	702784850	13630	13620	13740	13620	90
375	20231215	142300	701554690	13620	13620	13620	13620	32
376	20231215	142200	701118850	13620	13620	13620	13620	49
377	20231215	142100	700451470	13620	13620	13620	13620	32
378	20231215	142000	700015630	13620	13620	13620	13620	33
379	20231215	141900	699566170	13620	13630	13630	13620	269
380	20231215	141800	695902070	13630	13630	13630	13630	32
381	20231215	141700	695465910	13630	13630	13630	13630	49
382	20231215	141600	694798040	13630	13630	13630	13630	32
383	20231215	141500	694361880	13630	13630	13630	13630	32
384	20231215	141400	693925720	13630	13630	13630	13630	33
385	20231215	141300	693475930	13630	13630	13630	13630	32
386	20231215	141200	693039770	13630	13630	13630	13630	49
387	20231215	141100	692371900	13630	13630	13630	13630	32
388	20231215	141000	691935740	13630	13630	13630	13630	32
389	20231215	140900	691499580	13630	13630	13630	13630	32
390	20231215	140800	691063420	13630	13630	13630	13630	233
391	20231215	140700	687887630	13630	13650	13650	13630	548
392	20231215	140600	680415470	13650	13650	13650	13650	33
393	20231215	140500	679965020	13650	13650	13650	13650	44
394	20231215	140400	679364420	13650	13650	13650	13650	32
395	20231215	140300	678927620	13650	13690	13690	13650	34
396	20231215	140200	678463480	13650	13650	13690	13650	49
397	20231215	140100	677794590	13650	13650	13650	13650	37
398	20231215	140000	677289540	13650	13650	13650	13650	33
399	20231215	135900	676839090	13650	13650	13650	13650	32
400	20231215	135800	676402290	13650	13690	13690	13650	33
401	20231215	135700	675951800	13650	13650	13650	13650	49
402	20231215	135600	675282950	13650	13650	13650	13650	32
403	20231215	135500	674846150	13630	13630	13630	13630	33
404	20231215	135400	674396360	13630	13630	13630	13630	708
405	20231215	135300	664746320	13630	13630	13630	13630	48
406	20231215	135200	664092080	13630	13640	13640	13630	33
407	20231215	135100	663642130	13640	13640	13640	13640	32
408	20231215	135000	663205650	13640	13640	13640	13640	32
409	20231215	134900	662769170	13640	13650	13650	13640	280
410	20231215	134800	658947500	13650	13650	13650	13650	38
411	20231215	134700	658428800	13650	13640	13650	13640	137
412	20231215	134600	656558910	13640	13640	13640	13640	36
413	20231215	134500	656067870	13640	13640	13640	13640	32
414	20231215	134400	655631390	13640	13640	13640	13640	32
415	20231215	134300	655194910	13640	13640	13640	13640	49
416	20231215	134200	654526550	13640	13640	13640	13640	32
417	20231215	134100	654090070	13640	13690	13690	13640	34
418	20231215	134000	653626260	13640	13690	13690	13640	34
419	20231215	133900	653162400	13640	13630	13640	13630	32
420	20231215	133800	652726080	13630	13630	13630	13630	49
421	20231215	133700	652058210	13630	13630	13630	13630	32
422	20231215	133600	651622050	13690	13630	13690	13630	33
423	20231215	133500	651172200	13640	13630	13640	13630	47
424	20231215	133400	650531280	13630	13630	13630	13630	32
425	20231215	133300	650095120	13630	13630	13630	13630	49
426	20231215	133200	649427250	13630	13620	13630	13620	32
427	20231215	133100	648991250	13620	13620	13620	13620	32
428	20231215	133000	648555410	13620	13620	13620	13620	32
429	20231215	132900	648119570	13620	13620	13620	13620	33
430	20231215	132800	647670110	13620	13620	13620	13620	53
431	20231215	132700	646948250	13620	13620	13620	13620	233
432	20231215	132600	643774790	13620	13690	13690	13620	112
433	20231215	132500	642243590	13630	13630	13630	13630	233
434	20231215	132400	639067800	13630	13630	13630	13630	33
435	20231215	132300	638618010	13630	13630	13630	13630	48
436	20231215	132200	637963770	13630	13630	13630	13630	32
437	20231215	132100	637527610	13630	13630	13630	13630	270
438	20231215	132000	633847510	13630	13630	13630	13630	32
439	20231215	131900	633411350	13630	13630	13630	13630	33
440	20231215	131800	632961560	13630	13640	13640	13630	49
441	20231215	131700	632293530	13640	13630	13640	13630	32
442	20231215	131600	631857210	13710	13630	13710	13630	34
443	20231215	131500	631393710	13630	13630	13630	13630	32
444	20231215	131400	630957550	13630	13630	13630	13630	32
445	20231215	131300	630521390	13630	13630	13630	13630	49
446	20231215	131200	629853520	13640	13640	13640	13640	32
447	20231215	131100	629417040	13640	13640	13710	13640	33
448	20231215	131000	628966850	13630	13640	13640	13630	39
449	20231215	130900	628435220	13640	13630	13640	13630	32
450	20231215	130800	627998900	13640	13650	13730	13640	99
451	20231215	130700	626648220	13650	13650	13650	13650	533
452	20231215	130600	619372770	13660	13730	13730	13650	133
453	20231215	130500	617549080	13650	13650	13730	13650	33
454	20231215	130400	617098550	13650	13660	13730	13650	234
455	20231215	130300	613902370	13660	13660	13730	13660	49
456	20231215	130200	613232960	13660	13660	13660	13660	33
457	20231215	130100	612782180	13660	13660	13660	13660	32
458	20231215	130000	612345060	13660	13660	13660	13660	32
459	20231215	125900	611907940	13660	13660	13660	13660	49
460	20231215	125800	611238600	13660	13720	13730	13660	34
461	20231215	125700	610774030	13660	13660	13660	13660	62
462	20231215	125600	609927110	13730	13730	13730	13660	95
463	20231215	125500	608625070	13660	13730	13730	13660	44
464	20231215	125400	608023290	13660	13650	13730	13650	74
465	20231215	125300	607011200	13660	13660	13720	13660	34
466	20231215	125200	606546700	13660	13660	13730	13660	33
467	20231215	125100	606095850	13730	13700	13730	13650	91
468	20231215	125000	604850400	13650	13650	13650	13650	178
469	20231215	124900	602420700	13650	13660	13710	13650	49
470	20231215	124800	601751630	13650	13660	13660	13650	90
471	20231215	124700	600522390	13660	13670	13670	13660	250
472	20231215	124600	597106500	13670	13680	13680	13670	45
473	20231215	124500	596491120	13670	13670	13670	13670	83
474	20231215	124400	595356510	13670	13670	13670	13670	58
475	20231215	124300	594563650	13680	13680	13700	13670	39
476	20231215	124200	594030430	13670	13670	13680	13670	84
477	20231215	124100	592882140	13670	13670	13670	13670	32
478	20231215	124000	592444700	13670	13670	13670	13670	32
479	20231215	123900	592007260	13670	13670	13680	13670	67
480	20231215	123800	591091260	13670	13660	13800	13660	37
481	20231215	123700	590584770	13660	13660	13660	13660	33
482	20231215	123600	590133990	13660	13670	13670	13660	748
483	20231215	123500	579911510	13670	13670	13670	13670	32
484	20231215	123400	579474070	13670	13670	13740	13670	50
485	20231215	123300	578790500	13670	13670	13670	13670	32
486	20231215	123200	578353060	13670	13670	13670	13670	32
487	20231215	123100	577915620	13670	13670	13670	13670	33
488	20231215	123000	577464510	13670	13740	13740	13670	33
489	20231215	122900	577013330	13670	13680	13680	13670	48
490	20231215	122800	576357010	13740	13680	13740	13680	34
491	20231215	122700	575891830	13740	13680	13740	13680	34
492	20231215	122600	575426590	13680	13670	13680	13670	450
493	20231215	122500	569274830	13670	13670	13670	13670	33
494	20231215	122400	568823720	13670	13670	13740	13670	49
495	20231215	122300	568153820	13670	13680	13680	13670	33
496	20231215	122200	567702540	13680	13740	13740	13680	33
497	20231215	122100	567251040	13680	13680	13680	13680	32
498	20231215	122000	566813280	13680	13680	13740	13680	204
499	20231215	121900	564022500	13680	13680	13680	13680	48
500	20231215	121800	563365860	13680	13680	13750	13680	33
501	20231215	121700	562914350	13680	13680	13680	13680	33
502	20231215	121600	562462910	13680	13680	13680	13680	32
503	20231215	121500	562025150	13680	13680	13750	13680	269
504	20231215	121400	558345160	13680	13680	13750	13680	52
505	20231215	121300	557633590	13680	13680	13680	13680	32
506	20231215	121200	557195830	13690	13700	13700	13680	132
507	20231215	121100	555389590	13700	13700	13700	13700	33
508	20231215	121000	554937490	13700	13750	13750	13700	133
509	20231215	120900	553115340	13700	13710	13710	13700	49
510	20231215	120800	552443870	13700	13710	13710	13700	32
511	20231215	120700	552005310	13710	13720	13720	13700	1912
512	20231215	120600	525806190	13710	13710	13710	13710	33
513	20231215	120500	525353760	13710	13720	13720	13710	48
514	20231215	120400	524695520	13810	13710	13810	13710	34
515	20231215	120300	524229180	13710	13720	13720	13710	46
516	20231215	120200	523598230	13720	13720	13720	13720	42
517	20231215	120100	523021990	13720	13720	13820	13720	33
518	20231215	120000	522569130	13720	13720	13820	13720	50
519	20231215	115900	521883030	13820	13810	13820	13730	67
520	20231215	115800	520960290	13730	13730	13810	13730	33
521	20231215	115700	520507120	13810	13740	13810	13730	34
522	20231215	115600	520040060	13730	13820	13820	13730	33
523	20231215	115500	519586880	13730	13730	13730	13730	284
524	20231215	115400	515687560	13820	13730	13820	13730	33
525	20231215	115300	515234380	13820	13820	13820	13730	34
526	20231215	115200	514767380	13730	13730	13830	13730	50
527	20231215	115100	514079340	13830	13730	13830	13730	48
528	20231215	115000	513418840	13730	13730	13830	13730	49
529	20231215	114900	512745970	13720	13720	13720	13720	33
530	20231215	114800	512293210	13840	13730	13840	13730	43
531	20231215	114700	511701710	13840	13730	13840	13730	69
532	20231215	114600	510750950	13730	13750	13840	13730	58
533	20231215	114500	509952190	13750	13850	13860	13750	75
534	20231215	114400	508919690	13760	13770	13770	13760	121
535	20231215	114300	507253930	13770	13860	13860	13770	44
536	20231215	114200	506647070	13770	13850	13860	13770	44
537	20231215	114100	506040220	13860	13860	13860	13760	52
538	20231215	114000	505322740	13770	13790	13880	13770	90
539	20231215	113900	504082350	13880	13790	13880	13790	217
540	20231215	113800	501087910	13800	13810	13810	13790	804
541	20231215	113700	489991400	13810	13810	13810	13810	32
542	20231215	113600	489549480	13820	13880	13880	13820	67
543	20231215	113500	488623420	13820	13850	13890	13820	969
544	20231215	113400	475209780	13850	13850	13890	13850	33
545	20231215	113300	474752690	13890	13860	13890	13850	33
546	20231215	113200	474295530	13860	13860	13890	13860	34
547	20231215	113100	473824260	13890	13890	13890	13860	39
548	20231215	113000	473283560	13860	13860	13890	13860	50
549	20231215	112900	472590530	13900	13900	13900	13900	0
550	20231215	112800	472590530	13900	13900	13900	13900	0
551	20231215	112700	472590530	13900	13900	13900	13900	0
552	20231215	112600	472590530	13900	13900	13900	13900	10
553	20231215	112500	472451530	13900	13860	13900	13860	11
554	20231215	112400	472298670	13900	13900	13900	13900	0
555	20231215	112300	472298670	13900	13870	13900	13870	184
556	20231215	112200	469745540	13890	13890	13890	13890	2
557	20231215	112100	469717760	13880	13880	13880	13880	1
558	20231215	112000	469703880	13900	13900	13900	13900	0
559	20231215	111900	469703880	13900	13900	13900	13900	72
560	20231215	111800	468703080	13900	13890	13900	13890	21
561	20231215	111700	468411380	13900	13900	13900	13900	0
562	20231215	111600	468411380	13900	13900	13900	13900	0
563	20231215	111500	468411380	13900	13890	13900	13890	2
564	20231215	111400	468383590	13900	13900	13900	13900	0
565	20231215	111300	468383590	13900	13900	13900	13900	0
566	20231215	111200	468383590	13900	13900	13900	13900	0
567	20231215	111100	468383590	13900	13900	13900	13900	0
568	20231215	111000	468383590	13900	13900	13900	13900	0
569	20231215	110900	468383590	13900	13900	13900	13900	0
570	20231215	110800	468383590	13900	13880	13900	13880	6
571	20231215	110700	468300290	13880	13870	13900	13870	61
572	20231215	110600	467453060	13870	13870	13870	13870	5
573	20231215	110500	467383710	13890	13890	13890	13890	0
574	20231215	110400	467383710	13890	13890	13890	13890	40
575	20231215	110300	466828110	13890	13890	13890	13890	0
576	20231215	110200	466828110	13890	13890	13890	13890	3
577	20231215	110100	466786440	13890	13890	13890	13890	1
578	20231215	110000	466772550	13870	13890	13890	13870	35
579	20231215	105900	466286500	13900	13900	13900	13900	0
580	20231215	105800	466286500	13900	13900	13900	13900	0
581	20231215	105700	466286500	13900	13880	13900	13880	92
582	20231215	105600	465009520	13880	13880	13880	13880	156
583	20231215	105500	462844240	13900	13900	13900	13900	0
584	20231215	105400	462844240	13900	13900	13900	13900	0
585	20231215	105300	462844240	13900	13900	13900	13900	0
586	20231215	105200	462844240	13900	13880	13900	13880	50
587	20231215	105100	462150220	13900	13890	13900	13890	7
588	20231215	105000	462052980	13880	13900	13900	13880	940
589	20231215	104900	448999460	13910	13900	13910	13900	3
590	20231215	104800	448957750	13900	13900	13900	13900	0
591	20231215	104700	448957750	13900	13900	13900	13900	8
592	20231215	104600	448846550	13910	13910	13910	13910	1
593	20231215	104500	448832640	13900	13910	13910	13900	189
594	20231215	104400	446204640	13930	13930	13930	13930	4
595	20231215	104300	446148920	13940	13940	13940	13940	0
596	20231215	104200	446148920	13940	13930	13940	13930	6
597	20231215	104100	446065330	13920	13920	13920	13920	14
598	20231215	104000	445870450	13960	13960	13960	13960	0
599	20231215	103900	445870450	13960	13960	13960	13960	0
600	20231215	103800	445870450	13960	13960	13960	13960	0
601	20231215	103700	445870450	13960	13960	13960	13960	0
602	20231215	103600	445870450	13960	13960	13960	13960	2
603	20231215	103500	445842530	13970	13970	13970	13970	0
604	20231215	103400	445842530	13970	13960	13970	13960	6
605	20231215	103300	445758760	13960	13960	13960	13960	132
606	20231215	103200	443916040	13960	13960	13960	13960	12
607	20231215	103100	443748520	13970	13970	13970	13970	30
608	20231215	103000	443329420	13980	13980	13980	13980	0
609	20231215	102900	443329420	13980	13980	13980	13980	0
610	20231215	102800	443329420	13980	13980	13980	13980	0
611	20231215	102700	443329420	13980	13980	13980	13980	0
612	20231215	102600	443329420	13980	13950	13980	13950	7
613	20231215	102500	443231740	13950	13950	13950	13950	148
614	20231215	102400	441167140	13950	13950	13950	13950	0
615	20231215	102300	441167140	13950	13950	13950	13950	0
616	20231215	102200	441167140	13950	13940	13950	13940	87
617	20231215	102100	439953620	13900	13900	13900	13900	0
618	20231215	102000	439953620	13900	13900	13900	13900	0
619	20231215	101900	439953620	13900	13900	13900	13900	0
620	20231215	101800	439953620	13900	13900	13900	13900	154
621	20231215	101700	437813020	13900	13900	13940	13900	2019
622	20231215	101600	409748480	13910	13950	13950	13910	774
623	20231215	101500	398979340	13920	13920	13920	13920	2
624	20231215	101400	398951500	13950	13920	13950	13920	85
625	20231215	101300	397765900	13950	13930	13950	13930	33
626	20231215	101200	397306190	13980	13970	13980	13970	17
627	20231215	101100	397068680	13930	13980	13980	13930	3
628	20231215	101000	397026840	13930	13990	13990	13930	11
629	20231215	100900	396873010	13990	13990	13990	13990	0
630	20231215	100800	396873010	13990	14000	14000	13920	203
631	20231215	100700	394047020	14000	14000	14000	14000	1
632	20231215	100600	394033020	14020	14020	14020	14020	0
633	20231215	100500	394033020	14020	14000	14020	14000	739
634	20231215	100400	383674900	14000	14000	14000	14000	220
635	20231215	100300	380594900	14000	14000	14000	14000	97
636	20231215	100200	379236900	14020	14020	14020	14020	5
637	20231215	100100	379166800	14030	14020	14030	14020	912
638	20231215	100000	366380550	13960	13960	14000	13910	2289
639	20231215	095900	334377000	13960	13930	13960	13930	4
640	20231215	095800	334321200	13960	13960	13970	13950	373
641	20231215	095700	329113940	13960	13930	13960	13930	1580
642	20231215	095600	307080360	13890	13930	13930	13890	118
643	20231215	095500	305436940	13930	13930	13930	13920	996
644	20231215	095400	291571100	13920	13920	13920	13920	157
645	20231215	095300	289385660	13930	13880	13930	13880	936
646	20231215	095200	276393580	13930	13920	13930	13920	314
647	20231215	095100	272019760	13930	13880	13930	13880	44
648	20231215	095000	271408990	13880	13880	13880	13880	731
649	20231215	094900	261262710	13930	13930	13930	13930	1
650	20231215	094800	261248780	13880	13880	13880	13880	2
651	20231215	094700	261221020	13940	13940	13940	13940	2
652	20231215	094600	261193140	13940	13940	13940	13940	0
653	20231215	094500	261193140	13940	13930	13940	13880	153
654	20231215	094400	259069330	13880	13930	13940	13880	23
655	20231215	094300	258748820	13940	13940	13940	13940	0
656	20231215	094200	258748820	13940	13940	13940	13940	135
657	20231215	094100	256866920	13940	13960	13960	13940	139
658	20231215	094000	254926570	13960	13890	13970	13890	2717
659	20231215	093900	217133760	13890	13890	13890	13890	304
660	20231215	093800	212911200	13890	13890	13890	13890	300
661	20231215	093700	208744200	13900	13900	13900	13900	774
662	20231215	093600	197985600	13920	13920	13920	13830	110
663	20231215	093500	196458490	13920	13910	13920	13910	303
664	20231215	093400	192240960	13910	13890	13910	13890	1325
665	20231215	093300	173833480	13880	13870	13880	13870	1523
666	20231215	093200	152707180	13860	13860	13860	13860	100
667	20231215	093100	151321180	13870	13870	13870	13830	107
668	20231215	093000	149838810	13870	13870	13870	13870	20
669	20231215	092900	149561410	13870	13860	13890	13860	1041
670	20231215	092800	135116740	13850	13850	13850	13850	134
671	20231215	092700	133260840	13850	13860	13860	13850	761
672	20231215	092600	122719990	13850	13760	13850	13760	1535
673	20231215	092500	101495570	13760	13770	13770	13760	143
674	20231215	092400	99527810	13760	13810	13810	13760	331
675	20231215	092300	94959460	13810	13790	13810	13790	12
676	20231215	092200	94793780	13840	13840	13840	13840	0
677	20231215	092100	94793780	13840	13840	13840	13840	0
678	20231215	092000	94793780	13840	13840	13840	13840	52
679	20231215	091900	94074100	13840	13830	13840	13830	10
680	20231215	091800	93935720	13840	13840	13840	13840	1
681	20231215	091700	93921880	13760	13760	13760	13760	0
682	20231215	091600	93921880	13760	13840	13840	13760	177
683	20231215	091500	91476640	13850	13800	13850	13800	1237
684	20231215	091400	74372470	13810	13810	13810	13810	120
685	20231215	091300	72715270	13810	13800	13820	13750	216
686	20231215	091200	69734140	13740	13750	13820	13740	1664
687	20231215	091100	46787900	13660	13750	13750	13660	632
688	20231215	091000	38102400	13750	13750	13750	13750	0
689	20231215	090900	38102400	13750	13700	13760	13640	1104
690	20231215	090800	22956820	13700	13620	13700	13620	17
691	20231215	090700	22724070	13620	13620	13620	13620	118
692	20231215	090600	21116910	13620	13700	13700	13620	70
693	20231215	090500	20157990	13620	13630	13630	13620	234
694	20231215	090400	16968930	13630	13630	13630	13630	0
695	20231215	090300	16968930	13630	13720	13720	13620	151
696	20231215	090200	14902240	13720	13650	13720	13650	511
697	20231215	090100	7903350	13650	13650	13650	13650	0
698	20231215	090000	7903350	13650	13650	13650	13650	579