KissMeData/042520/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192400	553560680	13640	13640	13640	13640	177
3	20231213	192300	553560680	13640	13640	13640	13640	0
4	20231213	192200	553560680	13640	13640	13640	13640	0
5	20231213	192100	553560680	13640	13640	13640	13640	0
6	20231213	192000	553560680	13640	13640	13640	13640	0
7	20231213	191900	553560680	13640	13640	13640	13640	0
8	20231213	191800	553560680	13640	13640	13640	13640	0
9	20231213	191700	553560680	13640	13640	13640	13640	0
10	20231213	191600	553560680	13640	13640	13640	13640	0
11	20231213	191500	553560680	13640	13640	13640	13640	0
12	20231213	191400	553560680	13640	13640	13640	13640	0
13	20231213	191300	553560680	13640	13640	13640	13640	0
14	20231213	191200	553560680	13640	13640	13640	13640	0
15	20231213	191100	553560680	13640	13640	13640	13640	0
16	20231213	191000	553560680	13640	13640	13640	13640	0
17	20231213	190900	553560680	13640	13640	13640	13640	0
18	20231213	190800	553560680	13640	13640	13640	13640	0
19	20231213	190700	553560680	13640	13640	13640	13640	0
20	20231213	190600	553560680	13640	13640	13640	13640	0
21	20231213	190500	553560680	13640	13640	13640	13640	0
22	20231213	190400	553560680	13640	13640	13640	13640	0
23	20231213	190300	553560680	13640	13640	13640	13640	0
24	20231213	190200	553560680	13640	13640	13640	13640	0
25	20231213	190100	553560680	13640	13640	13640	13640	0
26	20231213	190000	553560680	13640	13640	13640	13640	0
27	20231213	185900	553560680	13640	13640	13640	13640	0
28	20231213	185800	553560680	13640	13640	13640	13640	0
29	20231213	185700	553560680	13640	13640	13640	13640	0
30	20231213	185600	553560680	13640	13640	13640	13640	0
31	20231213	185500	553560680	13640	13640	13640	13640	0
32	20231213	185400	553560680	13640	13640	13640	13640	177
33	20231213	185300	553560680	13640	13640	13640	13640	0
34	20231213	185200	553560680	13640	13640	13640	13640	0
35	20231213	185100	553560680	13640	13640	13640	13640	0
36	20231213	185000	553560680	13640	13640	13640	13640	0
37	20231213	184900	553560680	13640	13640	13640	13640	0
38	20231213	184800	553560680	13640	13640	13640	13640	0
39	20231213	184700	553560680	13640	13640	13640	13640	0
40	20231213	184600	553560680	13640	13640	13640	13640	0
41	20231213	184500	553560680	13640	13640	13640	13640	0
42	20231213	184400	553560680	13640	13640	13640	13640	0
43	20231213	184300	553560680	13640	13640	13640	13640	0
44	20231213	184200	553560680	13640	13640	13640	13640	0
45	20231213	184100	553560680	13640	13640	13640	13640	0
46	20231213	184000	553560680	13640	13640	13640	13640	0
47	20231213	183900	553560680	13640	13640	13640	13640	0
48	20231213	183800	553560680	13640	13640	13640	13640	0
49	20231213	183700	553560680	13640	13640	13640	13640	0
50	20231213	183600	553560680	13640	13640	13640	13640	0
51	20231213	183500	553560680	13640	13640	13640	13640	0
52	20231213	183400	553560680	13640	13640	13640	13640	0
53	20231213	183300	553560680	13640	13640	13640	13640	0
54	20231213	183200	553560680	13640	13640	13640	13640	0
55	20231213	183100	553560680	13640	13640	13640	13640	0
56	20231213	183000	553560680	13640	13640	13640	13640	0
57	20231213	182900	553560680	13640	13640	13640	13640	0
58	20231213	182800	553560680	13640	13640	13640	13640	0
59	20231213	182700	553560680	13640	13640	13640	13640	0
60	20231213	182600	553560680	13640	13640	13640	13640	0
61	20231213	182500	553560680	13640	13640	13640	13640	0
62	20231213	182400	553560680	13640	13640	13640	13640	177
63	20231213	182300	553560680	13640	13640	13640	13640	0
64	20231213	182200	553560680	13640	13640	13640	13640	0
65	20231213	182100	553560680	13640	13640	13640	13640	0
66	20231213	182000	553560680	13640	13640	13640	13640	0
67	20231213	181900	553560680	13640	13640	13640	13640	0
68	20231213	181800	553560680	13640	13640	13640	13640	0
69	20231213	181700	553560680	13640	13640	13640	13640	0
70	20231213	181600	553560680	13640	13640	13640	13640	0
71	20231213	181500	553560680	13640	13640	13640	13640	0
72	20231213	181400	553560680	13640	13640	13640	13640	0
73	20231213	181300	553560680	13640	13640	13640	13640	0
74	20231213	181200	553560680	13640	13640	13640	13640	0
75	20231213	181100	553560680	13640	13640	13640	13640	0
76	20231213	181000	553560680	13640	13640	13640	13640	0
77	20231213	180900	553560680	13640	13640	13640	13640	0
78	20231213	180800	553560680	13640	13640	13640	13640	0
79	20231213	180700	553560680	13640	13640	13640	13640	0
80	20231213	180600	553560680	13640	13640	13640	13640	0
81	20231213	180500	553560680	13640	13640	13640	13640	0
82	20231213	180400	553560680	13640	13640	13640	13640	0
83	20231213	180300	553560680	13640	13640	13640	13640	0
84	20231213	180200	553560680	13640	13640	13640	13640	0
85	20231213	180100	553560680	13640	13640	13640	13640	0
86	20231213	180000	553560680	13640	13640	13640	13640	0
87	20231213	175900	553560680	13640	13640	13640	13640	0
88	20231213	175800	553560680	13640	13640	13640	13640	0
89	20231213	175700	553560680	13640	13640	13640	13640	0
90	20231213	175600	553560680	13640	13640	13640	13640	0
91	20231213	175500	553560680	13640	13640	13640	13640	0
92	20231213	175400	553560680	13640	13640	13640	13640	177
93	20231213	175300	553560680	13640	13640	13640	13640	0
94	20231213	175200	553560680	13640	13640	13640	13640	0
95	20231213	175100	553560680	13640	13640	13640	13640	0
96	20231213	175000	553560680	13640	13640	13640	13640	0
97	20231213	174900	553560680	13640	13640	13640	13640	0
98	20231213	174800	553560680	13640	13640	13640	13640	0
99	20231213	174700	553560680	13640	13640	13640	13640	0
100	20231213	174600	553560680	13640	13640	13640	13640	0
101	20231213	174500	553560680	13640	13640	13640	13640	0
102	20231213	174400	553560680	13640	13640	13640	13640	0
103	20231213	174300	553560680	13640	13640	13640	13640	0
104	20231213	174200	553560680	13640	13640	13640	13640	0
105	20231213	174100	553560680	13640	13640	13640	13640	0
106	20231213	174000	553560680	13640	13640	13640	13640	0
107	20231213	173900	553560680	13640	13640	13640	13640	0
108	20231213	173800	553560680	13640	13640	13640	13640	0
109	20231213	173700	553560680	13640	13640	13640	13640	0
110	20231213	173600	553560680	13640	13640	13640	13640	0
111	20231213	173500	553560680	13640	13640	13640	13640	0
112	20231213	173400	553560680	13640	13640	13640	13640	0
113	20231213	173300	553560680	13640	13640	13640	13640	0
114	20231213	173200	553560680	13640	13640	13640	13640	0
115	20231213	173100	553560680	13640	13640	13640	13640	0
116	20231213	173000	553560680	13640	13640	13640	13640	0
117	20231213	172900	553560680	13640	13640	13640	13640	0
118	20231213	172800	553560680	13640	13640	13640	13640	0
119	20231213	172700	553560680	13640	13640	13640	13640	0
120	20231213	172600	553560680	13640	13640	13640	13640	0
121	20231213	172500	553560680	13640	13640	13640	13640	0
122	20231213	172400	553560680	13640	13640	13640	13640	177
123	20231213	172300	553560680	13640	13640	13640	13640	0
124	20231213	172200	553560680	13640	13640	13640	13640	0
125	20231213	172100	553560680	13640	13640	13640	13640	0
126	20231213	172000	553560680	13640	13640	13640	13640	0
127	20231213	171900	553560680	13640	13640	13640	13640	0
128	20231213	171800	553560680	13640	13640	13640	13640	0
129	20231213	171700	553560680	13640	13640	13640	13640	0
130	20231213	171600	553560680	13640	13640	13640	13640	0
131	20231213	171500	553560680	13640	13640	13640	13640	0
132	20231213	171400	553560680	13640	13640	13640	13640	0
133	20231213	171300	553560680	13640	13640	13640	13640	0
134	20231213	171200	553560680	13640	13640	13640	13640	0
135	20231213	171100	553560680	13640	13640	13640	13640	0
136	20231213	171000	553560680	13640	13640	13640	13640	0
137	20231213	170900	553560680	13640	13640	13640	13640	0
138	20231213	170800	553560680	13640	13640	13640	13640	0
139	20231213	170700	553560680	13640	13640	13640	13640	0
140	20231213	170600	553560680	13640	13640	13640	13640	0
141	20231213	170500	553560680	13640	13640	13640	13640	0
142	20231213	170400	553560680	13640	13640	13640	13640	0
143	20231213	170300	553560680	13640	13640	13640	13640	0
144	20231213	170200	553560680	13640	13640	13640	13640	0
145	20231213	170100	553560680	13640	13640	13640	13640	0
146	20231213	170000	553560680	13640	13640	13640	13640	0
147	20231213	165900	553560680	13640	13640	13640	13640	0
148	20231213	165800	553560680	13640	13640	13640	13640	0
149	20231213	165700	553560680	13640	13640	13640	13640	0
150	20231213	165600	553560680	13640	13640	13640	13640	0
151	20231213	165500	553560680	13640	13640	13640	13640	0
152	20231213	165400	553560680	13640	13640	13640	13640	177
153	20231213	165300	553560680	13640	13640	13640	13640	0
154	20231213	165200	553560680	13640	13640	13640	13640	0
155	20231213	165100	553560680	13640	13640	13640	13640	0
156	20231213	165000	553560680	13640	13640	13640	13640	0
157	20231213	164900	553560680	13640	13640	13640	13640	0
158	20231213	164800	553560680	13640	13640	13640	13640	0
159	20231213	164700	553560680	13640	13640	13640	13640	0
160	20231213	164600	553560680	13640	13640	13640	13640	0
161	20231213	164500	553560680	13640	13640	13640	13640	0
162	20231213	164400	553560680	13640	13640	13640	13640	0
163	20231213	164300	553560680	13640	13640	13640	13640	0
164	20231213	164200	553560680	13640	13640	13640	13640	0
165	20231213	164100	553560680	13640	13640	13640	13640	0
166	20231213	164000	553560680	13640	13640	13640	13640	0
167	20231213	163900	553560680	13640	13640	13640	13640	0
168	20231213	163800	553560680	13640	13640	13640	13640	0
169	20231213	163700	553560680	13640	13640	13640	13640	0
170	20231213	163600	553560680	13640	13640	13640	13640	0
171	20231213	163500	553560680	13640	13640	13640	13640	0
172	20231213	163400	553560680	13640	13640	13640	13640	0
173	20231213	163300	553560680	13640	13640	13640	13640	0
174	20231213	163200	553560680	13640	13640	13640	13640	0
175	20231213	163100	553560680	13640	13640	13640	13640	0
176	20231213	163000	553560680	13640	13640	13640	13640	0
177	20231213	162900	553560680	13640	13640	13640	13640	0
178	20231213	162800	553560680	13640	13640	13640	13640	0
179	20231213	162700	553560680	13640	13640	13640	13640	0
180	20231213	162600	553560680	13640	13640	13640	13640	0
181	20231213	162500	553560680	13640	13640	13640	13640	0
182	20231213	162400	553560680	13640	13640	13640	13640	177
183	20231213	162300	553560680	13640	13640	13640	13640	0
184	20231213	162200	553560680	13640	13640	13640	13640	0
185	20231213	162100	553560680	13640	13640	13640	13640	0
186	20231213	162000	553560680	13640	13640	13640	13640	0
187	20231213	161900	553560680	13640	13640	13640	13640	0
188	20231213	161800	553560680	13640	13640	13640	13640	0
189	20231213	161700	553560680	13640	13640	13640	13640	0
190	20231213	161600	553560680	13640	13640	13640	13640	0
191	20231213	161500	553560680	13640	13640	13640	13640	0
192	20231213	161400	553560680	13640	13640	13640	13640	0
193	20231213	161300	553560680	13640	13640	13640	13640	0
194	20231213	161200	553560680	13640	13640	13640	13640	0
195	20231213	161100	553560680	13640	13640	13640	13640	0
196	20231213	161000	553560680	13640	13640	13640	13640	0
197	20231213	160900	553560680	13640	13640	13640	13640	0
198	20231213	160800	553560680	13640	13640	13640	13640	0
199	20231213	160700	553560680	13640	13640	13640	13640	0
200	20231213	160600	553560680	13640	13640	13640	13640	0
201	20231213	160500	553560680	13640	13640	13640	13640	0
202	20231213	160400	553560680	13640	13640	13640	13640	0
203	20231213	160300	553560680	13640	13640	13640	13640	0
204	20231213	160200	553560680	13640	13640	13640	13640	0
205	20231213	160100	553560680	13640	13640	13640	13640	0
206	20231213	160000	553560680	13640	13640	13640	13640	0
207	20231213	155900	553560680	13640	13640	13640	13640	0
208	20231213	155800	553560680	13640	13640	13640	13640	0
209	20231213	155700	553560680	13640	13640	13640	13640	0
210	20231213	155600	553560680	13640	13640	13640	13640	0
211	20231213	155500	553560680	13640	13640	13640	13640	0
212	20231213	155400	553560680	13640	13640	13640	13640	177
213	20231213	155300	553560680	13640	13640	13640	13640	0
214	20231213	155200	553560680	13640	13640	13640	13640	0
215	20231213	155100	553560680	13640	13640	13640	13640	0
216	20231213	155000	553560680	13640	13640	13640	13640	0
217	20231213	154900	553560680	13640	13640	13640	13640	0
218	20231213	154800	553560680	13640	13640	13640	13640	0
219	20231213	154700	553560680	13640	13640	13640	13640	0
220	20231213	154600	553560680	13640	13640	13640	13640	0
221	20231213	154500	553560680	13640	13640	13640	13640	0
222	20231213	154400	553560680	13640	13640	13640	13640	0
223	20231213	154300	553560680	13640	13640	13640	13640	0
224	20231213	154200	553560680	13640	13640	13640	13640	0
225	20231213	154100	553560680	13640	13640	13640	13640	0
226	20231213	154000	553560680	13640	13640	13640	13640	0
227	20231213	153900	553560680	13640	13640	13640	13640	0
228	20231213	153800	553560680	13640	13640	13640	13640	0
229	20231213	153700	553560680	13640	13640	13640	13640	0
230	20231213	153600	553560680	13640	13640	13640	13640	0
231	20231213	153500	553560680	13640	13640	13640	13640	0
232	20231213	153400	553560680	13640	13640	13640	13640	0
233	20231213	153300	553560680	13640	13640	13640	13640	0
234	20231213	153200	553560680	13640	13640	13640	13640	0
235	20231213	153100	553560680	13640	13640	13640	13640	0
236	20231213	153000	553560680	13640	13640	13640	13640	177
237	20231213	152900	551146400	13610	13610	13610	13610	0
238	20231213	152800	551146400	13610	13610	13610	13610	0
239	20231213	152700	551146400	13610	13610	13610	13610	0
240	20231213	152600	551146400	13610	13610	13610	13610	0
241	20231213	152500	551146400	13610	13610	13610	13610	0
242	20231213	152400	551146400	13610	13610	13610	13610	0
243	20231213	152300	551146400	13610	13610	13610	13610	0
244	20231213	152200	551146400	13610	13610	13610	13610	0
245	20231213	152100	551146400	13610	13610	13610	13610	0
246	20231213	152000	551146400	13610	13610	13610	13610	0
247	20231213	151900	551146400	13610	13650	13650	13610	369
248	20231213	151800	546114470	13640	13650	13650	13640	59
249	20231213	151700	545309140	13640	13640	13640	13640	50
250	20231213	151600	544627140	13640	13630	13640	13630	101
251	20231213	151500	543249520	13640	13650	13650	13640	38
252	20231213	151400	542730830	13650	13650	13650	13650	282
253	20231213	151300	538881530	13650	13630	13650	13630	306
254	20231213	151200	534704710	13650	13640	13650	13640	46
255	20231213	151100	534076830	13610	13630	13630	13610	90
256	20231213	151000	532851530	13630	13630	13630	13630	0
257	20231213	150900	532851530	13630	13630	13630	13630	5
258	20231213	150800	532783380	13650	13650	13650	13650	0
259	20231213	150700	532783380	13650	13630	13650	13620	273
260	20231213	150600	529064910	13630	13630	13630	13630	0
261	20231213	150500	529064910	13630	13630	13630	13630	0
262	20231213	150400	529064910	13630	13630	13630	13630	138
263	20231213	150300	527183970	13630	13630	13630	13630	50
264	20231213	150200	526502470	13630	13630	13630	13630	20
265	20231213	150100	526229870	13630	13630	13630	13630	5
266	20231213	150000	526161720	13640	13650	13650	13640	11
267	20231213	145900	526011670	13640	13640	13640	13640	0
268	20231213	145800	526011670	13640	13660	13660	13640	375
269	20231213	145700	520893500	13670	13680	13680	13670	11
270	20231213	145600	520743120	13680	13680	13680	13680	0
271	20231213	145500	520743120	13680	13680	13680	13680	5
272	20231213	145400	520674720	13700	13700	13700	13700	0
273	20231213	145300	520674720	13700	13700	13700	13690	19
274	20231213	145200	520414580	13700	13680	13700	13680	10
275	20231213	145100	520277710	13650	13680	13680	13650	30
276	20231213	145000	519867660	13700	13700	13700	13700	0
277	20231213	144900	519867660	13700	13700	13700	13700	0
278	20231213	144800	519867660	13700	13700	13700	13700	0
279	20231213	144700	519867660	13700	13700	13700	13700	0
280	20231213	144600	519867660	13700	13690	13700	13690	5
281	20231213	144500	519799200	13670	13680	13680	13670	4
282	20231213	144400	519744490	13690	13690	13690	13690	200
283	20231213	144300	517006490	13710	13710	13710	13710	0
284	20231213	144200	517006490	13710	13700	13710	13700	14
285	20231213	144100	516814680	13700	13680	13700	13680	14
286	20231213	144000	516623020	13680	13680	13680	13680	0
287	20231213	143900	516623020	13680	13680	13680	13680	1
288	20231213	143800	516609340	13670	13670	13670	13670	0
289	20231213	143700	516609340	13670	13670	13670	13670	0
290	20231213	143600	516609340	13670	13670	13670	13670	276
291	20231213	143500	512836420	13660	13660	13660	13660	43
292	20231213	143400	512249040	13670	13670	13670	13670	0
293	20231213	143300	512249040	13670	13670	13670	13670	10
294	20231213	143200	512112340	13670	13670	13670	13670	1
295	20231213	143100	512098670	13670	13670	13670	13670	0
296	20231213	143000	512098670	13670	13670	13670	13670	117
297	20231213	142900	510499280	13660	13660	13660	13660	23
298	20231213	142800	510185100	13680	13680	13680	13680	2
299	20231213	142700	510157740	13690	13690	13690	13690	0
300	20231213	142600	510157740	13690	13690	13690	13690	0
301	20231213	142500	510157740	13690	13690	13690	13690	0
302	20231213	142400	510157740	13690	13680	13690	13680	3
303	20231213	142300	510116690	13690	13670	13690	13670	101
304	20231213	142200	508735130	13680	13680	13680	13680	4
305	20231213	142100	508680410	13690	13690	13690	13690	0
306	20231213	142000	508680410	13690	13680	13690	13680	10
307	20231213	141900	508543600	13680	13680	13680	13680	0
308	20231213	141800	508543600	13680	13680	13680	13680	3
309	20231213	141700	508502560	13670	13670	13670	13670	9
310	20231213	141600	508379530	13650	13650	13650	13650	0
311	20231213	141500	508379530	13650	13650	13650	13650	29
312	20231213	141400	507983680	13650	13650	13650	13650	0
313	20231213	141300	507983680	13650	13650	13650	13650	0
314	20231213	141200	507983680	13650	13650	13650	13650	0
315	20231213	141100	507983680	13650	13670	13670	13650	39
316	20231213	141000	507451010	13660	13660	13660	13660	7
317	20231213	140900	507355390	13670	13670	13670	13670	45
318	20231213	140800	506740240	13670	13660	13670	13660	11
319	20231213	140700	506589970	13670	13670	13670	13670	2
320	20231213	140600	506562630	13670	13660	13670	13660	20
321	20231213	140500	506289420	13650	13640	13650	13640	48
322	20231213	140400	505634680	13640	13640	13640	13640	0
323	20231213	140300	505634680	13640	13630	13640	13630	4
324	20231213	140200	505580150	13640	13640	13640	13640	0
325	20231213	140100	505580150	13640	13640	13640	13640	1
326	20231213	140000	505566510	13640	13610	13640	13610	98
327	20231213	135900	504232700	13640	13630	13640	13630	3
328	20231213	135800	504191800	13630	13630	13630	13630	8
329	20231213	135700	504082760	13640	13640	13640	13640	0
330	20231213	135600	504082760	13640	13640	13640	13630	89
331	20231213	135500	502869340	13640	13640	13640	13640	0
332	20231213	135400	502869340	13640	13640	13640	13640	1
333	20231213	135300	502855700	13610	13610	13610	13610	0
334	20231213	135200	502855700	13610	13610	13610	13610	0
335	20231213	135100	502855700	13610	13630	13630	13610	200
336	20231213	135000	500133500	13640	13640	13640	13640	0
337	20231213	134900	500133500	13640	13640	13640	13640	0
338	20231213	134800	500133500	13640	13640	13640	13640	0
339	20231213	134700	500133500	13640	13640	13640	13640	0
340	20231213	134600	500133500	13640	13640	13640	13640	160
341	20231213	134500	497951100	13640	13630	13640	13630	210
342	20231213	134400	495088780	13630	13630	13630	13630	1419
343	20231213	134300	475747810	13630	13630	13630	13630	0
344	20231213	134200	475747810	13630	13630	13630	13630	271
345	20231213	134100	472054080	13630	13630	13630	13630	51
346	20231213	134000	471358950	13630	13630	13630	13630	2
347	20231213	133900	471331690	13630	13630	13630	13630	2
348	20231213	133800	471304430	13620	13620	13620	13620	90
349	20231213	133700	470078630	13630	13640	13640	13630	168
350	20231213	133600	467787670	13640	13640	13640	13640	70
351	20231213	133500	466832870	13670	13670	13670	13670	0
352	20231213	133400	466832870	13670	13670	13670	13670	2
353	20231213	133300	466805530	13670	13670	13670	13670	10
354	20231213	133200	466668830	13670	13670	13670	13670	2
355	20231213	133100	466641490	13680	13680	13680	13680	0
356	20231213	133000	466641490	13680	13680	13680	13680	0
357	20231213	132900	466641490	13680	13680	13680	13680	0
358	20231213	132800	466641490	13680	13680	13680	13680	0
359	20231213	132700	466641490	13680	13680	13680	13680	0
360	20231213	132600	466641490	13680	13680	13680	13680	0
361	20231213	132500	466641490	13680	13680	13680	13680	0
362	20231213	132400	466641490	13680	13680	13680	13680	0
363	20231213	132300	466641490	13680	13680	13680	13680	0
364	20231213	132200	466641490	13680	13680	13680	13680	0
365	20231213	132100	466641490	13680	13640	13680	13640	6
366	20231213	132000	466559610	13670	13670	13670	13670	11
367	20231213	131900	466409240	13670	13660	13670	13660	3
368	20231213	131800	466368250	13650	13650	13650	13650	1
369	20231213	131700	466354600	13640	13640	13640	13640	4
370	20231213	131600	466300040	13630	13630	13630	13630	56
371	20231213	131500	465536760	13630	13630	13630	13630	4
372	20231213	131400	465482240	13630	13630	13630	13630	26
373	20231213	131300	465127860	13640	13630	13640	13630	26
374	20231213	131200	464773470	13620	13620	13620	13620	1
375	20231213	131100	464759850	13620	13620	13620	13620	0
376	20231213	131000	464759850	13620	13620	13620	13620	26
377	20231213	130900	464405730	13600	13600	13600	13600	0
378	20231213	130800	464405730	13600	13600	13600	13600	0
379	20231213	130700	464405730	13600	13600	13600	13600	0
380	20231213	130600	464405730	13600	13600	13600	13600	0
381	20231213	130500	464405730	13600	13600	13600	13600	0
382	20231213	130400	464405730	13600	13600	13600	13600	0
383	20231213	130300	464405730	13600	13600	13600	13600	0
384	20231213	130200	464405730	13600	13600	13600	13600	0
385	20231213	130100	464405730	13600	13600	13600	13600	0
386	20231213	130000	464405730	13600	13600	13600	13600	0
387	20231213	125900	464405730	13600	13600	13600	13600	0
388	20231213	125800	464405730	13600	13600	13600	13600	0
389	20231213	125700	464405730	13600	13610	13610	13600	239
390	20231213	125600	461153430	13600	13600	13600	13600	0
391	20231213	125500	461153430	13600	13600	13600	13600	0
392	20231213	125400	461153430	13600	13600	13600	13600	0
393	20231213	125300	461153430	13600	13660	13660	13600	199
394	20231213	125200	458437960	13690	13690	13690	13690	8
395	20231213	125100	458328440	13690	13680	13690	13680	7
396	20231213	125000	458232670	13690	13690	13690	13690	0
397	20231213	124900	458232670	13690	13690	13690	13690	0
398	20231213	124800	458232670	13690	13690	13690	13690	0
399	20231213	124700	458232670	13690	13690	13690	13690	0
400	20231213	124600	458232670	13690	13690	13690	13690	1
401	20231213	124500	458218980	13700	13680	13700	13680	27
402	20231213	124400	457849550	13680	13670	13680	13670	9
403	20231213	124300	457726460	13660	13660	13660	13660	98
404	20231213	124200	456387780	13660	13660	13660	13660	0
405	20231213	124100	456387780	13660	13660	13660	13660	0
406	20231213	124000	456387780	13660	13660	13660	13660	0
407	20231213	123900	456387780	13660	13650	13660	13650	6
408	20231213	123800	456305860	13650	13650	13650	13650	1
409	20231213	123700	456292210	13650	13650	13650	13650	0
410	20231213	123600	456292210	13650	13650	13650	13650	0
411	20231213	123500	456292210	13650	13670	13670	13650	57
412	20231213	123400	455513570	13680	13680	13680	13680	0
413	20231213	123300	455513570	13680	13680	13680	13680	0
414	20231213	123200	455513570	13680	13680	13680	13680	0
415	20231213	123100	455513570	13680	13680	13680	13680	1
416	20231213	123000	455499890	13680	13680	13680	13680	3
417	20231213	122900	455458850	13670	13670	13670	13670	0
418	20231213	122800	455458850	13670	13670	13670	13670	15
419	20231213	122700	455253800	13680	13680	13680	13680	0
420	20231213	122600	455253800	13680	13680	13680	13680	0
421	20231213	122500	455253800	13680	13680	13680	13680	8
422	20231213	122400	455144360	13680	13680	13680	13680	0
423	20231213	122300	455144360	13680	13690	13690	13680	40
424	20231213	122200	454597150	13700	13700	13700	13700	0
425	20231213	122100	454597150	13700	13700	13700	13700	1
426	20231213	122000	454583450	13710	13710	13710	13710	0
427	20231213	121900	454583450	13710	13710	13710	13710	1
428	20231213	121800	454569740	13710	13710	13710	13710	3
429	20231213	121700	454528610	13700	13700	13700	13700	0
430	20231213	121600	454528610	13700	13690	13700	13690	95
431	20231213	121500	453227920	13680	13680	13680	13680	0
432	20231213	121400	453227920	13680	13680	13680	13680	0
433	20231213	121300	453227920	13680	13680	13680	13680	0
434	20231213	121200	453227920	13680	13680	13680	13680	0
435	20231213	121100	453227920	13680	13680	13680	13680	0
436	20231213	121000	453227920	13680	13680	13680	13680	19
437	20231213	120900	452968000	13680	13670	13680	13670	14
438	20231213	120800	452776590	13670	13660	13670	13660	9
439	20231213	120700	452653640	13660	13660	13660	13660	0
440	20231213	120600	452653640	13660	13660	13660	13660	0
441	20231213	120500	452653640	13660	13660	13660	13660	0
442	20231213	120400	452653640	13660	13660	13660	13660	0
443	20231213	120300	452653640	13660	13660	13660	13660	31
444	20231213	120200	452230180	13660	13640	13660	13640	11
445	20231213	120100	452080120	13660	13650	13660	13650	231
446	20231213	120000	448926960	13640	13640	13640	13640	10
447	20231213	115900	448790560	13640	13640	13640	13640	0
448	20231213	115800	448790560	13640	13640	13640	13640	0
449	20231213	115700	448790560	13640	13640	13640	13640	12
450	20231213	115600	448626880	13640	13640	13640	13640	0
451	20231213	115500	448626880	13640	13640	13640	13640	0
452	20231213	115400	448626880	13640	13640	13640	13640	0
453	20231213	115300	448626880	13640	13640	13640	13640	3
454	20231213	115200	448585960	13640	13640	13640	13640	0
455	20231213	115100	448585960	13640	13640	13640	13640	0
456	20231213	115000	448585960	13640	13640	13640	13640	2
457	20231213	114900	448558680	13650	13650	13650	13650	0
458	20231213	114800	448558680	13650	13650	13650	13650	0
459	20231213	114700	448558680	13650	13650	13650	13650	1
460	20231213	114600	448545030	13650	13650	13650	13650	0
461	20231213	114500	448545030	13650	13650	13650	13650	39
462	20231213	114400	448012680	13650	13650	13650	13650	20
463	20231213	114300	447739680	13650	13650	13650	13650	792
464	20231213	114200	436928880	13640	13610	13640	13600	1407
465	20231213	114100	417750520	13590	13590	13590	13590	400
466	20231213	114000	412314520	13610	13600	13610	13600	3
467	20231213	113900	412273700	13590	13590	13590	13590	15
468	20231213	113800	412069850	13610	13610	13610	13610	6
469	20231213	113700	411988190	13620	13620	13620	13620	1
470	20231213	113600	411974570	13610	13610	13610	13610	0
471	20231213	113500	411974570	13610	13610	13610	13610	0
472	20231213	113400	411974570	13610	13610	13610	13610	0
473	20231213	113300	411974570	13610	13610	13610	13610	25
474	20231213	113200	411634320	13610	13610	13610	13610	0
475	20231213	113100	411634320	13610	13610	13610	13610	0
476	20231213	113000	411634320	13610	13610	13610	13610	0
477	20231213	112900	411634320	13610	13610	13610	13610	0
478	20231213	112800	411634320	13610	13590	13610	13590	6
479	20231213	112700	411552760	13610	13610	13610	13610	0
480	20231213	112600	411552760	13610	13610	13610	13610	2
481	20231213	112500	411525540	13620	13620	13620	13620	0
482	20231213	112400	411525540	13620	13620	13620	13620	0
483	20231213	112300	411525540	13620	13620	13620	13620	3
484	20231213	112200	411484680	13620	13620	13620	13620	0
485	20231213	112100	411484680	13620	13620	13620	13620	1
486	20231213	112000	411471060	13590	13580	13590	13580	143
487	20231213	111900	409527700	13570	13570	13570	13570	0
488	20231213	111800	409527700	13570	13570	13570	13570	0
489	20231213	111700	409527700	13570	13570	13570	13570	14
490	20231213	111600	409337720	13560	13530	13560	13530	7
491	20231213	111500	409242950	13520	13560	13560	13520	303
492	20231213	111400	405145780	13530	13540	13540	13530	50
493	20231213	111300	404469010	13530	13530	13530	13530	0
494	20231213	111200	404469010	13530	13530	13530	13530	0
495	20231213	111100	404469010	13530	13530	13530	13530	0
496	20231213	111000	404469010	13530	13570	13570	13530	4
497	20231213	110900	404414850	13520	13520	13520	13520	1100
498	20231213	110800	389542850	13570	13560	13570	13560	13
499	20231213	110700	389366450	13560	13560	13560	13560	1
500	20231213	110600	389352890	13520	13520	13520	13520	0
501	20231213	110500	389352890	13520	13540	13540	13520	43
502	20231213	110400	388771150	13570	13570	13570	13570	1
503	20231213	110300	388757580	13530	13540	13540	13530	1317
504	20231213	110200	370938220	13570	13570	13570	13570	0
505	20231213	110100	370938220	13570	13570	13570	13570	109
506	20231213	110000	369459090	13570	13570	13570	13570	0
507	20231213	105900	369459090	13570	13570	13570	13570	0
508	20231213	105800	369459090	13570	13530	13570	13530	73
509	20231213	105700	368469760	13530	13540	13540	13530	16
510	20231213	105600	368253260	13570	13570	13570	13570	1001
511	20231213	105500	354669690	13540	13540	13540	13540	0
512	20231213	105400	354669690	13540	13540	13540	13540	195
513	20231213	105300	352029390	13580	13580	13580	13580	114
514	20231213	105200	350481270	13520	13530	13530	13520	150
515	20231213	105100	348452590	13530	13540	13540	13530	497
516	20231213	105000	341727960	13530	13570	13570	13530	100
517	20231213	104900	340372850	13590	13590	13590	13590	0
518	20231213	104800	340372850	13590	13590	13590	13590	0
519	20231213	104700	340372850	13590	13590	13590	13590	9
520	20231213	104600	340250540	13590	13590	13590	13590	0
521	20231213	104500	340250540	13590	13590	13590	13590	33
522	20231213	104400	339802070	13590	13590	13590	13590	0
523	20231213	104300	339802070	13590	13580	13590	13580	80
524	20231213	104200	338714910	13520	13520	13520	13520	0
525	20231213	104100	338714910	13520	13520	13520	13520	0
526	20231213	104000	338714910	13520	13570	13570	13520	1163
527	20231213	103900	322973840	13570	13570	13570	13550	3022
528	20231213	103800	282022140	13570	13560	13570	13560	2
529	20231213	103700	281995010	13560	13560	13560	13560	1
530	20231213	103600	281981450	13560	13560	13560	13560	1
531	20231213	103500	281967890	13550	13560	13560	13550	154
532	20231213	103400	279879760	13550	13580	13580	13550	600
533	20231213	103300	271742490	13570	13570	13570	13570	0
534	20231213	103200	271742490	13570	13600	13600	13570	200
535	20231213	103100	269026720	13670	13670	13670	13670	0
536	20231213	103000	269026720	13670	13670	13670	13670	0
537	20231213	102900	269026720	13670	13670	13670	13670	0
538	20231213	102800	269026720	13670	13670	13670	13670	10
539	20231213	102700	268890020	13670	13670	13670	13670	0
540	20231213	102600	268890020	13670	13630	13670	13560	405
541	20231213	102500	263375530	13640	13630	13640	13630	5
542	20231213	102400	263307370	13630	13630	13630	13630	1
543	20231213	102300	263293740	13600	13600	13600	13600	0
544	20231213	102200	263293740	13600	13600	13600	13600	30
545	20231213	102100	262885740	13600	13600	13600	13600	1
546	20231213	102000	262872140	13610	13610	13610	13610	0
547	20231213	101900	262872140	13610	13610	13610	13610	18
548	20231213	101800	262627160	13610	13610	13610	13610	0
549	20231213	101700	262627160	13610	13620	13620	13610	18
550	20231213	101600	262382070	13680	13670	13680	13670	5
551	20231213	101500	262313690	13680	13680	13680	13680	0
552	20231213	101400	262313690	13680	13680	13680	13680	1
553	20231213	101300	262300010	13620	13620	13620	13620	1
554	20231213	101200	262286390	13690	13690	13690	13630	37
555	20231213	101100	261779920	13690	13640	13690	13640	9
556	20231213	101000	261657000	13630	13630	13630	13630	6
557	20231213	100900	261575220	13690	13690	13690	13690	0
558	20231213	100800	261575220	13690	13690	13690	13690	0
559	20231213	100700	261575220	13690	13670	13690	13670	10
560	20231213	100600	261438420	13680	13680	13680	13680	1
561	20231213	100500	261424740	13670	13670	13670	13670	41
562	20231213	100400	260864270	13670	13640	13670	13640	6
563	20231213	100300	260782350	13630	13600	13630	13600	159
564	20231213	100200	258617340	13560	13560	13560	13560	2
565	20231213	100100	258590220	13570	13570	13570	13570	271
566	20231213	100000	254912750	13570	13570	13570	13570	78
567	20231213	095900	253854290	13570	13570	13570	13560	4
568	20231213	095800	253800030	13570	13570	13570	13570	580
569	20231213	095700	245929430	13570	13570	13570	13570	2
570	20231213	095600	245902290	13570	13570	13570	13570	1306
571	20231213	095500	228179870	13570	13580	13580	13570	150
572	20231213	095400	226143330	13580	13580	13580	13580	2
573	20231213	095300	226116170	13570	13570	13570	13570	0
574	20231213	095200	226116170	13570	13570	13570	13570	1371
575	20231213	095100	207511700	13570	13570	13570	13570	115
576	20231213	095000	205951150	13580	13580	13580	13580	21
577	20231213	094900	205665970	13580	13580	13580	13580	87
578	20231213	094800	204484510	13600	13600	13600	13600	395
579	20231213	094700	199112510	13600	13600	13600	13600	0
580	20231213	094600	199112510	13600	13600	13600	13600	2
581	20231213	094500	199085310	13600	13600	13600	13600	30
582	20231213	094400	198677310	13600	13600	13600	13600	1
583	20231213	094300	198663710	13580	13580	13580	13580	0
584	20231213	094200	198663710	13580	13600	13600	13580	7
585	20231213	094100	198568550	13580	13580	13580	13580	0
586	20231213	094000	198568550	13580	13600	13600	13580	31
587	20231213	093900	198146990	13600	13580	13600	13580	7
588	20231213	093800	198051830	13600	13570	13600	13570	4
589	20231213	093700	197997460	13570	13550	13570	13550	84
590	20231213	093600	196859220	13550	13540	13550	13540	47
591	20231213	093500	196222660	13550	13550	13550	13550	342
592	20231213	093400	191588560	13550	13550	13550	13550	2
593	20231213	093300	191561460	13550	13580	13580	13540	3302
594	20231213	093200	146819370	13590	13590	13590	13580	4
595	20231213	093100	146765030	13600	13600	13600	13600	0
596	20231213	093000	146765030	13600	13600	13600	13600	2
597	20231213	092900	146737830	13610	13610	13610	13610	200
598	20231213	092800	144015830	13610	13570	13610	13570	3
599	20231213	092700	143975080	13560	13560	13560	13550	244
600	20231213	092600	140666460	13560	13600	13600	13560	484
601	20231213	092500	134096030	13600	13610	13610	13600	2321
602	20231213	092400	102530330	13600	13600	13600	13600	138
603	20231213	092300	100653530	13600	13610	13610	13600	57
604	20231213	092200	99878230	13620	13620	13620	13620	217
605	20231213	092100	96922690	13610	13620	13620	13600	1436
606	20231213	092000	77392460	13610	13620	13620	13610	823
607	20231213	091900	66189050	13690	13630	13690	13630	165
608	20231213	091800	63940040	13630	13670	13670	13630	2737
609	20231213	091700	26531170	13680	13680	13690	13680	195
610	20231213	091600	23863370	13700	13700	13700	13700	81
611	20231213	091500	22753670	13700	13700	13700	13700	2
612	20231213	091400	22726270	13720	13720	13720	13720	5
613	20231213	091300	22657670	13760	13750	13760	13750	40
614	20231213	091200	22107290	13720	13720	13720	13720	2
615	20231213	091100	22079850	13780	13720	13780	13720	101
616	20231213	091000	20694070	13710	13700	13710	13700	279
617	20231213	090900	16871450	13700	13670	13760	13670	311
618	20231213	090800	12610620	13670	13670	13670	13660	231
619	20231213	090700	9452880	13670	13760	13760	13670	79
620	20231213	090600	8372860	13820	13820	13820	13820	0
621	20231213	090500	8372860	13820	13820	13820	13820	0
622	20231213	090400	8372860	13820	13820	13820	13820	0
623	20231213	090300	8372860	13820	13820	13820	13820	17
624	20231213	090200	8137920	13650	13650	13650	13650	45
625	20231213	090100	7523670	13830	13790	13830	13600	443
626	20231213	090000	1465980	13830	13830	13830	13830	106