KissMeData/217330/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203700	696987970	13710	13710	13710	13710	1000
3	20231212	203600	696987970	13710	13710	13710	13710	0
4	20231212	203500	696987970	13710	13710	13710	13710	0
5	20231212	203400	696987970	13710	13710	13710	13710	0
6	20231212	203300	696987970	13710	13710	13710	13710	0
7	20231212	203200	696987970	13710	13710	13710	13710	0
8	20231212	203100	696987970	13710	13710	13710	13710	0
9	20231212	203000	696987970	13710	13710	13710	13710	0
10	20231212	202900	696987970	13710	13710	13710	13710	0
11	20231212	202800	696987970	13710	13710	13710	13710	0
12	20231212	202700	696987970	13710	13710	13710	13710	0
13	20231212	202600	696987970	13710	13710	13710	13710	0
14	20231212	202500	696987970	13710	13710	13710	13710	0
15	20231212	202400	696987970	13710	13710	13710	13710	0
16	20231212	202300	696987970	13710	13710	13710	13710	0
17	20231212	202200	696987970	13710	13710	13710	13710	0
18	20231212	202100	696987970	13710	13710	13710	13710	0
19	20231212	202000	696987970	13710	13710	13710	13710	0
20	20231212	201900	696987970	13710	13710	13710	13710	0
21	20231212	201800	696987970	13710	13710	13710	13710	0
22	20231212	201700	696987970	13710	13710	13710	13710	0
23	20231212	201600	696987970	13710	13710	13710	13710	0
24	20231212	201500	696987970	13710	13710	13710	13710	0
25	20231212	201400	696987970	13710	13710	13710	13710	0
26	20231212	201300	696987970	13710	13710	13710	13710	0
27	20231212	201200	696987970	13710	13710	13710	13710	0
28	20231212	201100	696987970	13710	13710	13710	13710	0
29	20231212	201000	696987970	13710	13710	13710	13710	0
30	20231212	200900	696987970	13710	13710	13710	13710	0
31	20231212	200800	696987970	13710	13710	13710	13710	0
32	20231212	200700	696987970	13710	13710	13710	13710	1000
33	20231212	200600	696987970	13710	13710	13710	13710	0
34	20231212	200500	696987970	13710	13710	13710	13710	0
35	20231212	200400	696987970	13710	13710	13710	13710	0
36	20231212	200300	696987970	13710	13710	13710	13710	0
37	20231212	200200	696987970	13710	13710	13710	13710	0
38	20231212	200100	696987970	13710	13710	13710	13710	0
39	20231212	200000	696987970	13710	13710	13710	13710	0
40	20231212	195900	696987970	13710	13710	13710	13710	0
41	20231212	195800	696987970	13710	13710	13710	13710	0
42	20231212	195700	696987970	13710	13710	13710	13710	0
43	20231212	195600	696987970	13710	13710	13710	13710	0
44	20231212	195500	696987970	13710	13710	13710	13710	0
45	20231212	195400	696987970	13710	13710	13710	13710	0
46	20231212	195300	696987970	13710	13710	13710	13710	0
47	20231212	195200	696987970	13710	13710	13710	13710	0
48	20231212	195100	696987970	13710	13710	13710	13710	0
49	20231212	195000	696987970	13710	13710	13710	13710	0
50	20231212	194900	696987970	13710	13710	13710	13710	0
51	20231212	194800	696987970	13710	13710	13710	13710	0
52	20231212	194700	696987970	13710	13710	13710	13710	0
53	20231212	194600	696987970	13710	13710	13710	13710	0
54	20231212	194500	696987970	13710	13710	13710	13710	0
55	20231212	194400	696987970	13710	13710	13710	13710	0
56	20231212	194300	696987970	13710	13710	13710	13710	0
57	20231212	194200	696987970	13710	13710	13710	13710	0
58	20231212	194100	696987970	13710	13710	13710	13710	0
59	20231212	194000	696987970	13710	13710	13710	13710	0
60	20231212	193900	696987970	13710	13710	13710	13710	0
61	20231212	193800	696987970	13710	13710	13710	13710	0
62	20231212	193700	696987970	13710	13710	13710	13710	1000
63	20231212	193600	696987970	13710	13710	13710	13710	0
64	20231212	193500	696987970	13710	13710	13710	13710	0
65	20231212	193400	696987970	13710	13710	13710	13710	0
66	20231212	193300	696987970	13710	13710	13710	13710	0
67	20231212	193200	696987970	13710	13710	13710	13710	0
68	20231212	193100	696987970	13710	13710	13710	13710	0
69	20231212	193000	696987970	13710	13710	13710	13710	0
70	20231212	192900	696987970	13710	13710	13710	13710	0
71	20231212	192800	696987970	13710	13710	13710	13710	0
72	20231212	192700	696987970	13710	13710	13710	13710	0
73	20231212	192600	696987970	13710	13710	13710	13710	0
74	20231212	192500	696987970	13710	13710	13710	13710	0
75	20231212	192400	696987970	13710	13710	13710	13710	0
76	20231212	192300	696987970	13710	13710	13710	13710	0
77	20231212	192200	696987970	13710	13710	13710	13710	0
78	20231212	192100	696987970	13710	13710	13710	13710	0
79	20231212	192000	696987970	13710	13710	13710	13710	0
80	20231212	191900	696987970	13710	13710	13710	13710	0
81	20231212	191800	696987970	13710	13710	13710	13710	0
82	20231212	191700	696987970	13710	13710	13710	13710	0
83	20231212	191600	696987970	13710	13710	13710	13710	0
84	20231212	191500	696987970	13710	13710	13710	13710	0
85	20231212	191400	696987970	13710	13710	13710	13710	0
86	20231212	191300	696987970	13710	13710	13710	13710	0
87	20231212	191200	696987970	13710	13710	13710	13710	0
88	20231212	191100	696987970	13710	13710	13710	13710	0
89	20231212	191000	696987970	13710	13710	13710	13710	0
90	20231212	190900	696987970	13710	13710	13710	13710	0
91	20231212	190800	696987970	13710	13710	13710	13710	0
92	20231212	190700	696987970	13710	13710	13710	13710	1000
93	20231212	190600	696987970	13710	13710	13710	13710	0
94	20231212	190500	696987970	13710	13710	13710	13710	0
95	20231212	190400	696987970	13710	13710	13710	13710	0
96	20231212	190300	696987970	13710	13710	13710	13710	0
97	20231212	190200	696987970	13710	13710	13710	13710	0
98	20231212	190100	696987970	13710	13710	13710	13710	0
99	20231212	190000	696987970	13710	13710	13710	13710	0
100	20231212	185900	696987970	13710	13710	13710	13710	0
101	20231212	185800	696987970	13710	13710	13710	13710	0
102	20231212	185700	696987970	13710	13710	13710	13710	0
103	20231212	185600	696987970	13710	13710	13710	13710	0
104	20231212	185500	696987970	13710	13710	13710	13710	0
105	20231212	185400	696987970	13710	13710	13710	13710	0
106	20231212	185300	696987970	13710	13710	13710	13710	0
107	20231212	185200	696987970	13710	13710	13710	13710	0
108	20231212	185100	696987970	13710	13710	13710	13710	0
109	20231212	185000	696987970	13710	13710	13710	13710	0
110	20231212	184900	696987970	13710	13710	13710	13710	0
111	20231212	184800	696987970	13710	13710	13710	13710	0
112	20231212	184700	696987970	13710	13710	13710	13710	0
113	20231212	184600	696987970	13710	13710	13710	13710	0
114	20231212	184500	696987970	13710	13710	13710	13710	0
115	20231212	184400	696987970	13710	13710	13710	13710	0
116	20231212	184300	696987970	13710	13710	13710	13710	0
117	20231212	184200	696987970	13710	13710	13710	13710	0
118	20231212	184100	696987970	13710	13710	13710	13710	0
119	20231212	184000	696987970	13710	13710	13710	13710	0
120	20231212	183900	696987970	13710	13710	13710	13710	0
121	20231212	183800	696987970	13710	13710	13710	13710	0
122	20231212	183700	696987970	13710	13710	13710	13710	1000
123	20231212	183600	696987970	13710	13710	13710	13710	0
124	20231212	183500	696987970	13710	13710	13710	13710	0
125	20231212	183400	696987970	13710	13710	13710	13710	0
126	20231212	183300	696987970	13710	13710	13710	13710	0
127	20231212	183200	696987970	13710	13710	13710	13710	0
128	20231212	183100	696987970	13710	13710	13710	13710	0
129	20231212	183000	696987970	13710	13710	13710	13710	0
130	20231212	182900	696987970	13710	13710	13710	13710	0
131	20231212	182800	696987970	13710	13710	13710	13710	0
132	20231212	182700	696987970	13710	13710	13710	13710	0
133	20231212	182600	696987970	13710	13710	13710	13710	0
134	20231212	182500	696987970	13710	13710	13710	13710	0
135	20231212	182400	696987970	13710	13710	13710	13710	0
136	20231212	182300	696987970	13710	13710	13710	13710	0
137	20231212	182200	696987970	13710	13710	13710	13710	0
138	20231212	182100	696987970	13710	13710	13710	13710	0
139	20231212	182000	696987970	13710	13710	13710	13710	0
140	20231212	181900	696987970	13710	13710	13710	13710	0
141	20231212	181800	696987970	13710	13710	13710	13710	0
142	20231212	181700	696987970	13710	13710	13710	13710	0
143	20231212	181600	696987970	13710	13710	13710	13710	0
144	20231212	181500	696987970	13710	13710	13710	13710	0
145	20231212	181400	696987970	13710	13710	13710	13710	0
146	20231212	181300	696987970	13710	13710	13710	13710	0
147	20231212	181200	696987970	13710	13710	13710	13710	0
148	20231212	181100	696987970	13710	13710	13710	13710	0
149	20231212	181000	696987970	13710	13710	13710	13710	0
150	20231212	180900	696987970	13710	13710	13710	13710	0
151	20231212	180800	696987970	13710	13710	13710	13710	0
152	20231212	180700	696987970	13710	13710	13710	13710	1000
153	20231212	180600	696987970	13710	13710	13710	13710	0
154	20231212	180500	696987970	13710	13710	13710	13710	0
155	20231212	180400	696987970	13710	13710	13710	13710	0
156	20231212	180300	696987970	13710	13710	13710	13710	0
157	20231212	180200	696987970	13710	13710	13710	13710	0
158	20231212	180100	696987970	13710	13710	13710	13710	0
159	20231212	180000	696987970	13710	13710	13710	13710	0
160	20231212	175900	696987970	13710	13710	13710	13710	0
161	20231212	175800	696987970	13710	13710	13710	13710	0
162	20231212	175700	696987970	13710	13710	13710	13710	0
163	20231212	175600	696987970	13710	13710	13710	13710	0
164	20231212	175500	696987970	13710	13710	13710	13710	0
165	20231212	175400	696987970	13710	13710	13710	13710	0
166	20231212	175300	696987970	13710	13710	13710	13710	0
167	20231212	175200	696987970	13710	13710	13710	13710	0
168	20231212	175100	696987970	13710	13710	13710	13710	0
169	20231212	175000	696987970	13710	13710	13710	13710	0
170	20231212	174900	696987970	13710	13710	13710	13710	0
171	20231212	174800	696987970	13710	13710	13710	13710	0
172	20231212	174700	696987970	13710	13710	13710	13710	0
173	20231212	174600	696987970	13710	13710	13710	13710	0
174	20231212	174500	696987970	13710	13710	13710	13710	0
175	20231212	174400	696987970	13710	13710	13710	13710	0
176	20231212	174300	696987970	13710	13710	13710	13710	0
177	20231212	174200	696987970	13710	13710	13710	13710	0
178	20231212	174100	696987970	13710	13710	13710	13710	0
179	20231212	174000	696987970	13710	13710	13710	13710	0
180	20231212	173900	696987970	13710	13710	13710	13710	0
181	20231212	173800	696987970	13710	13710	13710	13710	0
182	20231212	173700	696987970	13710	13710	13710	13710	1000
183	20231212	173600	696987970	13710	13710	13710	13710	0
184	20231212	173500	696987970	13710	13710	13710	13710	0
185	20231212	173400	696987970	13710	13710	13710	13710	0
186	20231212	173300	696987970	13710	13710	13710	13710	0
187	20231212	173200	696987970	13710	13710	13710	13710	0
188	20231212	173100	696987970	13710	13710	13710	13710	0
189	20231212	173000	696987970	13710	13710	13710	13710	0
190	20231212	172900	696987970	13710	13710	13710	13710	0
191	20231212	172800	696987970	13710	13710	13710	13710	0
192	20231212	172700	696987970	13710	13710	13710	13710	0
193	20231212	172600	696987970	13710	13710	13710	13710	0
194	20231212	172500	696987970	13710	13710	13710	13710	0
195	20231212	172400	696987970	13710	13710	13710	13710	0
196	20231212	172300	696987970	13710	13710	13710	13710	0
197	20231212	172200	696987970	13710	13710	13710	13710	0
198	20231212	172100	696987970	13710	13710	13710	13710	0
199	20231212	172000	696987970	13710	13710	13710	13710	0
200	20231212	171900	696987970	13710	13710	13710	13710	0
201	20231212	171800	696987970	13710	13710	13710	13710	0
202	20231212	171700	696987970	13710	13710	13710	13710	0
203	20231212	171600	696987970	13710	13710	13710	13710	0
204	20231212	171500	696987970	13710	13710	13710	13710	0
205	20231212	171400	696987970	13710	13710	13710	13710	0
206	20231212	171300	696987970	13710	13710	13710	13710	0
207	20231212	171200	696987970	13710	13710	13710	13710	0
208	20231212	171100	696987970	13710	13710	13710	13710	0
209	20231212	171000	696987970	13710	13710	13710	13710	0
210	20231212	170900	696987970	13710	13710	13710	13710	0
211	20231212	170800	696987970	13710	13710	13710	13710	0
212	20231212	170700	696987970	13710	13710	13710	13710	1000
213	20231212	170600	696987970	13710	13710	13710	13710	0
214	20231212	170500	696987970	13710	13710	13710	13710	0
215	20231212	170400	696987970	13710	13710	13710	13710	0
216	20231212	170300	696987970	13710	13710	13710	13710	0
217	20231212	170200	696987970	13710	13710	13710	13710	0
218	20231212	170100	696987970	13710	13710	13710	13710	0
219	20231212	170000	696987970	13710	13710	13710	13710	0
220	20231212	165900	696987970	13710	13710	13710	13710	0
221	20231212	165800	696987970	13710	13710	13710	13710	0
222	20231212	165700	696987970	13710	13710	13710	13710	0
223	20231212	165600	696987970	13710	13710	13710	13710	0
224	20231212	165500	696987970	13710	13710	13710	13710	0
225	20231212	165400	696987970	13710	13710	13710	13710	0
226	20231212	165300	696987970	13710	13710	13710	13710	0
227	20231212	165200	696987970	13710	13710	13710	13710	0
228	20231212	165100	696987970	13710	13710	13710	13710	0
229	20231212	165000	696987970	13710	13710	13710	13710	0
230	20231212	164900	696987970	13710	13710	13710	13710	0
231	20231212	164800	696987970	13710	13710	13710	13710	0
232	20231212	164700	696987970	13710	13710	13710	13710	0
233	20231212	164600	696987970	13710	13710	13710	13710	0
234	20231212	164500	696987970	13710	13710	13710	13710	0
235	20231212	164400	696987970	13710	13710	13710	13710	0
236	20231212	164300	696987970	13710	13710	13710	13710	0
237	20231212	164200	696987970	13710	13710	13710	13710	0
238	20231212	164100	696987970	13710	13710	13710	13710	0
239	20231212	164000	696987970	13710	13710	13710	13710	0
240	20231212	163900	696987970	13710	13710	13710	13710	0
241	20231212	163800	696987970	13710	13710	13710	13710	0
242	20231212	163700	696987970	13710	13710	13710	13710	1000
243	20231212	163600	696987970	13710	13710	13710	13710	0
244	20231212	163500	696987970	13710	13710	13710	13710	0
245	20231212	163400	696987970	13710	13710	13710	13710	0
246	20231212	163300	696987970	13710	13710	13710	13710	0
247	20231212	163200	696987970	13710	13710	13710	13710	0
248	20231212	163100	696987970	13710	13710	13710	13710	0
249	20231212	163000	696987970	13710	13710	13710	13710	0
250	20231212	162900	696987970	13710	13710	13710	13710	0
251	20231212	162800	696987970	13710	13710	13710	13710	0
252	20231212	162700	696987970	13710	13710	13710	13710	0
253	20231212	162600	696987970	13710	13710	13710	13710	0
254	20231212	162500	696987970	13710	13710	13710	13710	0
255	20231212	162400	696987970	13710	13710	13710	13710	0
256	20231212	162300	696987970	13710	13710	13710	13710	0
257	20231212	162200	696987970	13710	13710	13710	13710	0
258	20231212	162100	696987970	13710	13710	13710	13710	0
259	20231212	162000	696987970	13710	13710	13710	13710	0
260	20231212	161900	696987970	13710	13710	13710	13710	0
261	20231212	161800	696987970	13710	13710	13710	13710	0
262	20231212	161700	696987970	13710	13710	13710	13710	0
263	20231212	161600	696987970	13710	13710	13710	13710	0
264	20231212	161500	696987970	13710	13710	13710	13710	0
265	20231212	161400	696987970	13710	13710	13710	13710	0
266	20231212	161300	696987970	13710	13710	13710	13710	0
267	20231212	161200	696987970	13710	13710	13710	13710	0
268	20231212	161100	696987970	13710	13710	13710	13710	0
269	20231212	161000	696987970	13710	13710	13710	13710	0
270	20231212	160900	696987970	13710	13710	13710	13710	0
271	20231212	160800	696987970	13710	13710	13710	13710	0
272	20231212	160700	696987970	13710	13710	13710	13710	1000
273	20231212	160600	696987970	13710	13710	13710	13710	0
274	20231212	160500	696987970	13710	13710	13710	13710	0
275	20231212	160400	696987970	13710	13710	13710	13710	0
276	20231212	160300	696987970	13710	13710	13710	13710	0
277	20231212	160200	696987970	13710	13710	13710	13710	0
278	20231212	160100	696987970	13710	13710	13710	13710	0
279	20231212	160000	696987970	13710	13710	13710	13710	0
280	20231212	155900	696987970	13710	13710	13710	13710	0
281	20231212	155800	696987970	13710	13710	13710	13710	0
282	20231212	155700	696987970	13710	13710	13710	13710	0
283	20231212	155600	696987970	13710	13710	13710	13710	0
284	20231212	155500	696987970	13710	13710	13710	13710	0
285	20231212	155400	696987970	13710	13710	13710	13710	0
286	20231212	155300	696987970	13710	13710	13710	13710	0
287	20231212	155200	696987970	13710	13710	13710	13710	0
288	20231212	155100	696987970	13710	13710	13710	13710	0
289	20231212	155000	696987970	13710	13710	13710	13710	0
290	20231212	154900	696987970	13710	13710	13710	13710	0
291	20231212	154800	696987970	13710	13710	13710	13710	0
292	20231212	154700	696987970	13710	13710	13710	13710	0
293	20231212	154600	696987970	13710	13710	13710	13710	0
294	20231212	154500	696987970	13710	13710	13710	13710	0
295	20231212	154400	696987970	13710	13710	13710	13710	0
296	20231212	154300	696987970	13710	13710	13710	13710	0
297	20231212	154200	696987970	13710	13710	13710	13710	0
298	20231212	154100	696987970	13710	13710	13710	13710	0
299	20231212	154000	696987970	13710	13710	13710	13710	0
300	20231212	153900	696987970	13710	13710	13710	13710	0
301	20231212	153800	696987970	13710	13710	13710	13710	0
302	20231212	153700	696987970	13710	13710	13710	13710	1000
303	20231212	153600	696987970	13710	13710	13710	13710	0
304	20231212	153500	696987970	13710	13710	13710	13710	0
305	20231212	153400	696987970	13710	13710	13710	13710	0
306	20231212	153300	696987970	13710	13710	13710	13710	0
307	20231212	153200	696987970	13710	13710	13710	13710	0
308	20231212	153100	696987970	13710	13710	13710	13710	0
309	20231212	153000	696987970	13710	13710	13710	13710	1000
310	20231212	152900	683277970	13610	13610	13610	13610	0
311	20231212	152800	683277970	13610	13610	13610	13610	0
312	20231212	152700	683277970	13610	13610	13610	13610	0
313	20231212	152600	683277970	13610	13610	13610	13610	0
314	20231212	152500	683277970	13610	13610	13610	13610	0
315	20231212	152400	683277970	13610	13610	13610	13610	0
316	20231212	152300	683277970	13610	13610	13610	13610	0
317	20231212	152200	683277970	13610	13610	13610	13610	0
318	20231212	152100	683277970	13610	13610	13610	13610	0
319	20231212	152000	683277970	13610	13610	13610	13610	0
320	20231212	151900	683277970	13610	13610	13610	13610	30
321	20231212	151800	682869670	13620	13620	13620	13620	0
322	20231212	151700	682869670	13620	13610	13620	13610	6
323	20231212	151600	682788000	13570	13580	13610	13570	271
324	20231212	151500	679107150	13590	13590	13590	13590	548
325	20231212	151400	671659830	13590	13610	13610	13590	585
326	20231212	151300	663702800	13610	13610	13610	13610	0
327	20231212	151200	663702800	13610	13610	13610	13610	3
328	20231212	151100	663661970	13600	13600	13600	13600	0
329	20231212	151000	663661970	13600	13600	13600	13600	3
330	20231212	150900	663621170	13600	13680	13690	13600	229
331	20231212	150800	660503220	13680	13680	13680	13680	0
332	20231212	150700	660503220	13680	13680	13680	13680	0
333	20231212	150600	660503220	13680	13680	13680	13680	0
334	20231212	150500	660503220	13680	13680	13680	13680	0
335	20231212	150400	660503220	13680	13680	13680	13680	0
336	20231212	150300	660503220	13680	13680	13680	13680	37
337	20231212	150200	659997060	13680	13680	13680	13680	47
338	20231212	150100	659354100	13700	13650	13700	13650	497
339	20231212	150000	652570000	13650	13640	13650	13600	41
340	20231212	145900	652011900	13650	13640	13650	13620	175
341	20231212	145800	649624290	13650	13650	13650	13650	98
342	20231212	145700	648286590	13640	13640	13650	13640	63
343	20231212	145600	647427260	13640	13640	13640	13640	138
344	20231212	145500	645544940	13640	13640	13640	13640	0
345	20231212	145400	645544940	13640	13640	13640	13640	1
346	20231212	145300	645531300	13600	13600	13600	13600	0
347	20231212	145200	645531300	13600	13600	13600	13600	0
348	20231212	145100	645531300	13600	13620	13620	13600	597
349	20231212	145000	637402360	13600	13600	13600	13600	500
350	20231212	144900	630602360	13620	13620	13620	13620	29
351	20231212	144800	630207380	13610	13600	13610	13600	144
352	20231212	144700	628248150	13600	13610	13610	13600	133
353	20231212	144600	626439210	13610	13610	13610	13610	229
354	20231212	144500	623322520	13610	13610	13610	13610	13
355	20231212	144400	623145590	13610	13610	13610	13610	61
356	20231212	144300	622315380	13630	13610	13630	13610	865
357	20231212	144200	610538710	13610	13610	13610	13610	96
358	20231212	144100	609232150	13630	13630	13630	13630	60
359	20231212	144000	608414350	13630	13630	13630	13630	60
360	20231212	143900	607596550	13600	13600	13600	13590	476
361	20231212	143800	601122960	13600	13600	13600	13600	47
362	20231212	143700	600483760	13600	13630	13630	13600	1633
363	20231212	143600	578264460	13630	13630	13630	13630	0
364	20231212	143500	578264460	13630	13630	13630	13630	100
365	20231212	143400	576901460	13630	13640	13640	13630	168
366	20231212	143300	574610940	13640	13640	13640	13640	82
367	20231212	143200	573492460	13640	13640	13640	13640	0
368	20231212	143100	573492460	13640	13640	13640	13640	0
369	20231212	143000	573492460	13640	13640	13640	13640	1
370	20231212	142900	573478820	13640	13640	13640	13640	0
371	20231212	142800	573478820	13640	13640	13640	13640	125
372	20231212	142700	571773820	13640	13640	13640	13640	0
373	20231212	142600	571773820	13640	13640	13640	13630	605
374	20231212	142500	563525820	13640	13640	13640	13640	1
375	20231212	142400	563512180	13640	13640	13640	13640	20
376	20231212	142300	563239380	13640	13650	13650	13640	10
377	20231212	142200	563102940	13710	13710	13710	13710	0
378	20231212	142100	563102940	13710	13710	13710	13710	0
379	20231212	142000	563102940	13710	13710	13710	13710	0
380	20231212	141900	563102940	13710	13700	13710	13700	2
381	20231212	141800	563075530	13710	13710	13710	13710	0
382	20231212	141700	563075530	13710	13710	13710	13710	0
383	20231212	141600	563075530	13710	13710	13710	13710	0
384	20231212	141500	563075530	13710	13710	13710	13710	0
385	20231212	141400	563075530	13710	13650	13710	13640	398
386	20231212	141300	557646350	13640	13640	13640	13640	2
387	20231212	141200	557619070	13710	13710	13710	13710	0
388	20231212	141100	557619070	13710	13710	13710	13710	109
389	20231212	141000	556124680	13710	13710	13710	13710	5
390	20231212	140900	556056130	13710	13710	13710	13710	0
391	20231212	140800	556056130	13710	13710	13710	13710	0
392	20231212	140700	556056130	13710	13710	13710	13710	1
393	20231212	140600	556042420	13630	13630	13630	13630	0
394	20231212	140500	556042420	13630	13630	13630	13630	0
395	20231212	140400	556042420	13630	13660	13660	13630	351
396	20231212	140300	551252120	13710	13710	13710	13710	0
397	20231212	140200	551252120	13710	13710	13710	13710	0
398	20231212	140100	551252120	13710	13710	13710	13710	38
399	20231212	140000	550731140	13690	13690	13690	13690	1
400	20231212	135900	550717450	13710	13700	13710	13700	96
401	20231212	135800	549401390	13680	13680	13680	13680	0
402	20231212	135700	549401390	13680	13670	13680	13670	4
403	20231212	135600	549346690	13670	13670	13670	13670	2
404	20231212	135500	549319350	13650	13650	13650	13650	0
405	20231212	135400	549319350	13650	13650	13650	13650	0
406	20231212	135300	549319350	13650	13650	13650	13650	0
407	20231212	135200	549319350	13650	13650	13650	13650	0
408	20231212	135100	549319350	13650	13650	13650	13650	10
409	20231212	135000	549182850	13700	13700	13700	13700	0
410	20231212	134900	549182850	13700	13700	13700	13700	0
411	20231212	134800	549182850	13700	13700	13700	13700	0
412	20231212	134700	549182850	13700	13700	13700	13700	300
413	20231212	134600	545072850	13700	13700	13700	13700	11
414	20231212	134500	544922150	13620	13620	13620	13620	0
415	20231212	134400	544922150	13620	13620	13620	13620	0
416	20231212	134300	544922150	13620	13620	13620	13620	0
417	20231212	134200	544922150	13620	13620	13620	13620	0
418	20231212	134100	544922150	13620	13620	13620	13620	0
419	20231212	134000	544922150	13620	13620	13620	13620	0
420	20231212	133900	544922150	13620	13620	13620	13620	0
421	20231212	133800	544922150	13620	13620	13620	13620	0
422	20231212	133700	544922150	13620	13620	13620	13620	0
423	20231212	133600	544922150	13620	13620	13620	13620	0
424	20231212	133500	544922150	13620	13620	13620	13620	19
425	20231212	133400	544663370	13700	13700	13700	13700	0
426	20231212	133300	544663370	13700	13700	13700	13700	0
427	20231212	133200	544663370	13700	13700	13700	13700	1
428	20231212	133100	544649670	13700	13700	13700	13700	0
429	20231212	133000	544649670	13700	13700	13700	13700	1
430	20231212	132900	544635970	13610	13680	13680	13610	70
431	20231212	132800	543679710	13610	13610	13610	13610	0
432	20231212	132700	543679710	13610	13610	13610	13610	0
433	20231212	132600	543679710	13610	13610	13610	13610	0
434	20231212	132500	543679710	13610	13610	13610	13610	1
435	20231212	132400	543666100	13610	13610	13610	13610	194
436	20231212	132300	541025760	13610	13610	13610	13610	1
437	20231212	132200	541012150	13610	13610	13610	13610	0
438	20231212	132100	541012150	13610	13610	13610	13610	0
439	20231212	132000	541012150	13610	13610	13610	13610	0
440	20231212	131900	541012150	13610	13610	13610	13610	80
441	20231212	131800	539923350	13610	13610	13610	13610	41
442	20231212	131700	539365340	13700	13700	13700	13700	0
443	20231212	131600	539365340	13700	13700	13700	13700	0
444	20231212	131500	539365340	13700	13700	13700	13700	0
445	20231212	131400	539365340	13700	13700	13700	13700	0
446	20231212	131300	539365340	13700	13700	13700	13700	100
447	20231212	131200	537995340	13700	13700	13700	13700	0
448	20231212	131100	537995340	13700	13700	13700	13700	0
449	20231212	131000	537995340	13700	13690	13700	13690	19
450	20231212	130900	537735210	13610	13610	13610	13610	0
451	20231212	130800	537735210	13610	13610	13610	13610	0
452	20231212	130700	537735210	13610	13610	13610	13610	0
453	20231212	130600	537735210	13610	13610	13610	13610	0
454	20231212	130500	537735210	13610	13610	13610	13610	0
455	20231212	130400	537735210	13610	13610	13610	13610	14
456	20231212	130300	537544670	13610	13620	13620	13610	269
457	20231212	130200	533883040	13700	13700	13700	13700	0
458	20231212	130100	533883040	13700	13700	13700	13700	0
459	20231212	130000	533883040	13700	13690	13700	13690	7
460	20231212	125900	533787150	13620	13620	13620	13620	1
461	20231212	125800	533773530	13610	13610	13610	13610	0
462	20231212	125700	533773530	13610	13610	13610	13610	0
463	20231212	125600	533773530	13610	13610	13610	13610	0
464	20231212	125500	533773530	13610	13700	13710	13610	764
465	20231212	125400	523373320	13580	13580	13580	13580	0
466	20231212	125300	523373320	13580	13580	13580	13580	29
467	20231212	125200	522979500	13710	13710	13710	13710	0
468	20231212	125100	522979500	13710	13710	13710	13710	0
469	20231212	125000	522979500	13710	13710	13710	13710	0
470	20231212	124900	522979500	13710	13630	13710	13630	90
471	20231212	124800	521751590	13600	13600	13600	13600	10
472	20231212	124700	521615590	13560	13560	13560	13560	0
473	20231212	124600	521615590	13560	13560	13560	13560	0
474	20231212	124500	521615590	13560	13560	13560	13560	1
475	20231212	124400	521602030	13560	13560	13560	13560	0
476	20231212	124300	521602030	13560	13560	13560	13560	0
477	20231212	124200	521602030	13560	13600	13600	13560	425
478	20231212	124100	515832470	13640	13640	13640	13640	4
479	20231212	124000	515777910	13640	13640	13640	13640	3
480	20231212	123900	515736990	13560	13670	13700	13560	1251
481	20231212	123800	498695420	13700	13700	13700	13700	0
482	20231212	123700	498695420	13700	13700	13700	13700	0
483	20231212	123600	498695420	13700	13700	13700	13700	0
484	20231212	123500	498695420	13700	13700	13700	13700	0
485	20231212	123400	498695420	13700	13690	13700	13690	340
486	20231212	123300	494037430	13700	13700	13700	13700	0
487	20231212	123200	494037430	13700	13700	13700	13700	0
488	20231212	123100	494037430	13700	13700	13700	13700	0
489	20231212	123000	494037430	13700	13700	13700	13700	0
490	20231212	122900	494037430	13700	13700	13700	13700	0
491	20231212	122800	494037430	13700	13700	13700	13700	0
492	20231212	122700	494037430	13700	13700	13700	13700	0
493	20231212	122600	494037430	13700	13630	13700	13590	215
494	20231212	122500	491111060	13710	13710	13710	13710	0
495	20231212	122400	491111060	13710	13710	13710	13710	0
496	20231212	122300	491111060	13710	13710	13710	13710	1
497	20231212	122200	491097350	13710	13710	13710	13710	0
498	20231212	122100	491097350	13710	13710	13710	13710	0
499	20231212	122000	491097350	13710	13710	13710	13710	0
500	20231212	121900	491097350	13710	13710	13710	13710	0
501	20231212	121800	491097350	13710	13710	13710	13710	0
502	20231212	121700	491097350	13710	13710	13710	13710	0
503	20231212	121600	491097350	13710	13710	13710	13710	0
504	20231212	121500	491097350	13710	13710	13710	13710	0
505	20231212	121400	491097350	13710	13710	13710	13710	0
506	20231212	121300	491097350	13710	13630	13710	13630	3
507	20231212	121200	491056310	13630	13630	13630	13630	0
508	20231212	121100	491056310	13630	13630	13630	13630	136
509	20231212	121000	489202630	13710	13710	13710	13710	0
510	20231212	120900	489202630	13710	13710	13710	13710	0
511	20231212	120800	489202630	13710	13710	13710	13710	0
512	20231212	120700	489202630	13710	13710	13710	13710	0
513	20231212	120600	489202630	13710	13710	13710	13710	0
514	20231212	120500	489202630	13710	13710	13710	13710	0
515	20231212	120400	489202630	13710	13610	13710	13610	14
516	20231212	120300	489011140	13620	13620	13620	13620	0
517	20231212	120200	489011140	13620	13620	13620	13620	0
518	20231212	120100	489011140	13620	13630	13630	13620	1000
519	20231212	120000	475391110	13620	13620	13620	13620	1
520	20231212	115900	475377490	13620	13620	13620	13620	90
521	20231212	115800	474151690	13620	13620	13620	13620	0
522	20231212	115700	474151690	13620	13620	13620	13620	1
523	20231212	115600	474138070	13630	13630	13630	13630	390
524	20231212	115500	468822370	13640	13640	13640	13640	0
525	20231212	115400	468822370	13640	13640	13640	13640	0
526	20231212	115300	468822370	13640	13640	13640	13640	0
527	20231212	115200	468822370	13640	13620	13640	13620	123
528	20231212	115100	467145150	13620	13620	13620	13620	71
529	20231212	115000	466178130	13620	13620	13620	13620	0
530	20231212	114900	466178130	13620	13620	13620	13620	20
531	20231212	114800	465905730	13620	13620	13620	13620	0
532	20231212	114700	465905730	13620	13620	13620	13620	0
533	20231212	114600	465905730	13620	13620	13620	13620	0
534	20231212	114500	465905730	13620	13610	13620	13610	266
535	20231212	114400	462284420	13620	13620	13620	13620	0
536	20231212	114300	462284420	13620	13620	13620	13620	0
537	20231212	114200	462284420	13620	13620	13620	13620	0
538	20231212	114100	462284420	13620	13620	13620	13620	0
539	20231212	114000	462284420	13620	13620	13620	13620	50
540	20231212	113900	461603420	13620	13610	13620	13610	11
541	20231212	113800	461453610	13640	13640	13640	13640	1
542	20231212	113700	461439970	13580	13580	13580	13580	0
543	20231212	113600	461439970	13580	13580	13580	13580	147
544	20231212	113500	459443710	13580	13580	13580	13580	0
545	20231212	113400	459443710	13580	13580	13580	13580	0
546	20231212	113300	459443710	13580	13580	13580	13580	0
547	20231212	113200	459443710	13580	13580	13580	13580	71
548	20231212	113100	458479530	13570	13610	13610	13570	1000
549	20231212	113000	444895790	13710	13710	13710	13700	3
550	20231212	112900	444854670	13710	13640	13710	13600	62
551	20231212	112800	444009780	13600	13600	13600	13600	0
552	20231212	112700	444009780	13600	13600	13600	13600	0
553	20231212	112600	444009780	13600	13640	13640	13600	287
554	20231212	112500	440106440	13710	13670	13710	13670	2
555	20231212	112400	440079060	13700	13680	13700	13680	20
556	20231212	112300	439805250	13640	13640	13640	13640	0
557	20231212	112200	439805250	13640	13620	13640	13620	66
558	20231212	112100	438905250	13600	13600	13600	13600	242
559	20231212	112000	435614050	13580	13580	13580	13580	0
560	20231212	111900	435614050	13580	13580	13580	13580	0
561	20231212	111800	435614050	13580	13580	13580	13580	0
562	20231212	111700	435614050	13580	13600	13600	13580	140
563	20231212	111600	433711980	13620	13620	13620	13620	0
564	20231212	111500	433711980	13620	13620	13620	13620	31
565	20231212	111400	433289760	13620	13620	13620	13620	0
566	20231212	111300	433289760	13620	13620	13620	13620	9
567	20231212	111200	433167180	13620	13620	13620	13620	0
568	20231212	111100	433167180	13620	13610	13620	13600	401
569	20231212	111000	427713400	13600	13620	13620	13600	49
570	20231212	110900	427046790	13730	13730	13730	13730	0
571	20231212	110800	427046790	13730	13730	13730	13730	0
572	20231212	110700	427046790	13730	13730	13730	13730	0
573	20231212	110600	427046790	13730	13630	13730	13600	742
574	20231212	110500	416949140	13740	13630	13740	13610	459
575	20231212	110400	410693060	13630	13650	13650	13630	116
576	20231212	110300	409111780	13650	13680	13680	13640	150
577	20231212	110200	407063530	13680	13680	13680	13680	0
578	20231212	110100	407063530	13680	13700	13700	13680	510
579	20231212	110000	400086530	13750	13800	13800	13750	160
580	20231212	105900	397884030	13800	13800	13800	13800	0
581	20231212	105800	397884030	13800	13810	13810	13800	304
582	20231212	105700	393686790	13820	13820	13820	13820	5
583	20231212	105600	393617690	13840	13840	13840	13840	0
584	20231212	105500	393617690	13840	13840	13840	13840	5
585	20231212	105400	393548490	13850	13850	13850	13850	0
586	20231212	105300	393548490	13850	13900	13900	13850	502
587	20231212	105200	386585730	13900	13910	13910	13900	200
588	20231212	105100	383805490	13910	13910	13910	13910	100
589	20231212	105000	382414490	13910	13910	13910	13900	500
590	20231212	104900	375460790	13900	13930	13930	13900	113
591	20231212	104800	373889700	13900	13900	13900	13890	330
592	20231212	104700	369302720	13900	13890	13900	13890	229
593	20231212	104600	366121210	13890	13850	13890	13850	121
594	20231212	104500	364443280	13850	13850	13850	13850	31
595	20231212	104400	364013930	13850	13840	13850	13840	2
596	20231212	104300	363986240	13810	13810	13810	13810	0
597	20231212	104200	363986240	13810	13810	13810	13810	0
598	20231212	104100	363986240	13810	13810	13810	13810	63
599	20231212	104000	363116210	13810	13810	13810	13810	594
600	20231212	103900	354913070	13850	13850	13850	13850	1
601	20231212	103800	354899220	13800	13780	13800	13780	245
602	20231212	103700	351518880	13790	13770	13790	13770	62
603	20231212	103600	350664520	13760	13770	13770	13760	51
604	20231212	103500	349962750	13770	13770	13770	13770	12
605	20231212	103400	349797510	13760	13760	13760	13760	33
606	20231212	103300	349343430	13750	13700	13750	13680	630
607	20231212	103200	340695980	13630	13670	13700	13630	540
608	20231212	103100	333334150	13650	13630	13650	13630	261
609	20231212	103000	329775600	13630	13630	13630	13630	0
610	20231212	102900	329775600	13630	13630	13630	13630	5
611	20231212	102800	329707450	13620	13620	13620	13620	0
612	20231212	102700	329707450	13620	13620	13620	13620	0
613	20231212	102600	329707450	13620	13600	13620	13590	68
614	20231212	102500	328781980	13620	13620	13620	13620	1
615	20231212	102400	328768360	13620	13620	13620	13620	259
616	20231212	102300	325240780	13620	13620	13620	13620	41
617	20231212	102200	324682360	13620	13650	13650	13620	141
618	20231212	102100	322758040	13650	13650	13650	13650	1
619	20231212	102000	322744390	13650	13650	13650	13650	0
620	20231212	101900	322744390	13650	13640	13650	13640	14
621	20231212	101800	322553390	13640	13620	13640	13610	96
622	20231212	101700	321244040	13640	13630	13640	13630	68
623	20231212	101600	320317190	13620	13560	13620	13560	332
624	20231212	101500	315810990	13550	13490	13550	13490	477
625	20231212	101400	309359620	13480	13480	13480	13480	0
626	20231212	101300	309359620	13480	13480	13480	13480	42
627	20231212	101200	308793460	13480	13480	13480	13480	2
628	20231212	101100	308766500	13480	13480	13510	13480	182
629	20231212	101000	306313070	13480	13480	13480	13480	3
630	20231212	100900	306272630	13490	13480	13490	13480	38
631	20231212	100800	305760190	13490	13490	13490	13490	0
632	20231212	100700	305760190	13490	13490	13490	13490	51
633	20231212	100600	305072200	13420	13440	13440	13420	1000
634	20231212	100500	291647340	13430	13450	13550	13430	971
635	20231212	100400	278593590	13450	13500	13500	13450	402
636	20231212	100300	273183950	13500	13540	13540	13500	64
637	20231212	100200	272317790	13540	13540	13540	13540	0
638	20231212	100100	272317790	13540	13540	13540	13540	46
639	20231212	100000	271694950	13540	13540	13540	13540	1
640	20231212	095900	271681410	13460	13460	13460	13460	0
641	20231212	095800	271681410	13460	13550	13550	13460	150
642	20231212	095700	269653730	13550	13550	13550	13550	55
643	20231212	095600	268908480	13560	13560	13560	13560	1
644	20231212	095500	268894920	13550	13550	13550	13550	158
645	20231212	095400	266754020	13550	13550	13550	13550	9
646	20231212	095300	266632070	13550	13530	13560	13500	7
647	20231212	095200	266537400	13500	13470	13500	13470	1126
648	20231212	095100	251352110	13440	13440	13440	13440	0
649	20231212	095000	251352110	13440	13480	13480	13440	146
650	20231212	094900	249387140	13490	13490	13490	13490	0
651	20231212	094800	249387140	13490	13540	13540	13490	75
652	20231212	094700	248374150	13500	13500	13500	13500	23
653	20231212	094600	248063650	13500	13570	13570	13500	46
654	20231212	094500	247442570	13500	13550	13570	13500	69
655	20231212	094400	246509860	13550	13550	13550	13550	3
656	20231212	094300	246469210	13550	13530	13550	13530	389
657	20231212	094200	241205160	13410	13470	13470	13410	479
658	20231212	094100	234779820	13480	13500	13500	13480	4
659	20231212	094000	234725850	13510	13540	13540	13510	156
660	20231212	093900	232613820	13540	13540	13540	13470	23
661	20231212	093800	232302470	13410	13510	13510	13400	1512
662	20231212	093700	211939930	13500	13520	13520	13490	1200
663	20231212	093600	195741180	13510	13540	13540	13510	199
664	20231212	093500	193051190	13540	13550	13550	13530	775
665	20231212	093400	182559490	13550	13570	13570	13550	490
666	20231212	093300	175917790	13570	13570	13570	13570	373
667	20231212	093200	170856180	13570	13570	13570	13570	41
668	20231212	093100	170299810	13560	13630	13630	13560	2939
669	20231212	093000	130352750	13640	13640	13640	13630	33
670	20231212	092900	129902640	13640	13640	13640	13640	1
671	20231212	092800	129889000	13650	13650	13650	13610	263
672	20231212	092700	126307730	13650	13670	13670	13610	247
673	20231212	092600	122936410	13650	13600	13650	13590	401
674	20231212	092500	117486500	13590	13750	13750	13590	2974
675	20231212	092400	76830800	13760	13760	13760	13760	135
676	20231212	092300	74973200	13760	13760	13760	13750	572
677	20231212	092200	67105870	13760	13800	13800	13760	247
678	20231212	092100	63701240	13800	13800	13800	13800	9
679	20231212	092000	63577040	13800	13800	13800	13800	0
680	20231212	091900	63577040	13800	13830	13830	13800	461
681	20231212	091800	57210320	13830	13890	13890	13830	127
682	20231212	091700	55452700	13900	13910	13910	13900	166
683	20231212	091600	53145150	13910	13750	13910	13750	110
684	20231212	091500	51620530	13750	13810	13810	13750	862
685	20231212	091400	39742800	13810	13970	13970	13810	619
686	20231212	091300	31146420	13970	14000	14000	13970	123
687	20231212	091200	29425790	14000	14000	14000	14000	5
688	20231212	091100	29355790	14000	14000	14000	14000	50
689	20231212	091000	28655790	14000	14000	14070	14000	15
690	20231212	090900	28445720	13960	13960	13960	13960	30
691	20231212	090800	28026920	13940	13960	13960	13940	290
692	20231212	090700	23981830	13960	13990	13990	13960	52
693	20231212	090600	23255850	13910	13950	14000	13900	160
694	20231212	090500	21029670	13900	13900	13930	13900	133
695	20231212	090400	19180640	13910	13940	13950	13910	416
696	20231212	090300	13388210	13930	14010	14010	13930	70
697	20231212	090200	12410200	14010	14040	14290	14010	52
698	20231212	090100	11678700	14040	14030	14040	14000	539
699	20231212	090000	4127760	14040	14040	14040	14040	272