KissMeData/047560/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192600	796930760	13920	13920	13920	13920	2322
3	20231221	192500	796930760	13920	13920	13920	13920	0
4	20231221	192400	796930760	13920	13920	13920	13920	0
5	20231221	192300	796930760	13920	13920	13920	13920	0
6	20231221	192200	796930760	13920	13920	13920	13920	0
7	20231221	192100	796930760	13920	13920	13920	13920	0
8	20231221	192000	796930760	13920	13920	13920	13920	0
9	20231221	191900	796930760	13920	13920	13920	13920	0
10	20231221	191800	796930760	13920	13920	13920	13920	0
11	20231221	191700	796930760	13920	13920	13920	13920	0
12	20231221	191600	796930760	13920	13920	13920	13920	0
13	20231221	191500	796930760	13920	13920	13920	13920	0
14	20231221	191400	796930760	13920	13920	13920	13920	0
15	20231221	191300	796930760	13920	13920	13920	13920	0
16	20231221	191200	796930760	13920	13920	13920	13920	0
17	20231221	191100	796930760	13920	13920	13920	13920	0
18	20231221	191000	796930760	13920	13920	13920	13920	0
19	20231221	190900	796930760	13920	13920	13920	13920	0
20	20231221	190800	796930760	13920	13920	13920	13920	0
21	20231221	190700	796930760	13920	13920	13920	13920	0
22	20231221	190600	796930760	13920	13920	13920	13920	0
23	20231221	190500	796930760	13920	13920	13920	13920	0
24	20231221	190400	796930760	13920	13920	13920	13920	0
25	20231221	190300	796930760	13920	13920	13920	13920	0
26	20231221	190200	796930760	13920	13920	13920	13920	0
27	20231221	190100	796930760	13920	13920	13920	13920	0
28	20231221	190000	796930760	13920	13920	13920	13920	0
29	20231221	185900	796930760	13920	13920	13920	13920	0
30	20231221	185800	796930760	13920	13920	13920	13920	0
31	20231221	185700	796930760	13920	13920	13920	13920	0
32	20231221	185600	796930760	13920	13920	13920	13920	2322
33	20231221	185500	796930760	13920	13920	13920	13920	0
34	20231221	185400	796930760	13920	13920	13920	13920	0
35	20231221	185300	796930760	13920	13920	13920	13920	0
36	20231221	185200	796930760	13920	13920	13920	13920	0
37	20231221	185100	796930760	13920	13920	13920	13920	0
38	20231221	185000	796930760	13920	13920	13920	13920	0
39	20231221	184900	796930760	13920	13920	13920	13920	0
40	20231221	184800	796930760	13920	13920	13920	13920	0
41	20231221	184700	796930760	13920	13920	13920	13920	0
42	20231221	184600	796930760	13920	13920	13920	13920	0
43	20231221	184500	796930760	13920	13920	13920	13920	0
44	20231221	184400	796930760	13920	13920	13920	13920	0
45	20231221	184300	796930760	13920	13920	13920	13920	0
46	20231221	184200	796930760	13920	13920	13920	13920	0
47	20231221	184100	796930760	13920	13920	13920	13920	0
48	20231221	184000	796930760	13920	13920	13920	13920	0
49	20231221	183900	796930760	13920	13920	13920	13920	0
50	20231221	183800	796930760	13920	13920	13920	13920	0
51	20231221	183700	796930760	13920	13920	13920	13920	0
52	20231221	183600	796930760	13920	13920	13920	13920	0
53	20231221	183500	796930760	13920	13920	13920	13920	0
54	20231221	183400	796930760	13920	13920	13920	13920	0
55	20231221	183300	796930760	13920	13920	13920	13920	0
56	20231221	183200	796930760	13920	13920	13920	13920	0
57	20231221	183100	796930760	13920	13920	13920	13920	0
58	20231221	183000	796930760	13920	13920	13920	13920	0
59	20231221	182900	796930760	13920	13920	13920	13920	0
60	20231221	182800	796930760	13920	13920	13920	13920	0
61	20231221	182700	796930760	13920	13920	13920	13920	0
62	20231221	182600	796930760	13920	13920	13920	13920	2322
63	20231221	182500	796930760	13920	13920	13920	13920	0
64	20231221	182400	796930760	13920	13920	13920	13920	0
65	20231221	182300	796930760	13920	13920	13920	13920	0
66	20231221	182200	796930760	13920	13920	13920	13920	0
67	20231221	182100	796930760	13920	13920	13920	13920	0
68	20231221	182000	796930760	13920	13920	13920	13920	0
69	20231221	181900	796930760	13920	13920	13920	13920	0
70	20231221	181800	796930760	13920	13920	13920	13920	0
71	20231221	181700	796930760	13920	13920	13920	13920	0
72	20231221	181600	796930760	13920	13920	13920	13920	0
73	20231221	181500	796930760	13920	13920	13920	13920	0
74	20231221	181400	796930760	13920	13920	13920	13920	0
75	20231221	181300	796930760	13920	13920	13920	13920	0
76	20231221	181200	796930760	13920	13920	13920	13920	0
77	20231221	181100	796930760	13920	13920	13920	13920	0
78	20231221	181000	796930760	13920	13920	13920	13920	0
79	20231221	180900	796930760	13920	13920	13920	13920	0
80	20231221	180800	796930760	13920	13920	13920	13920	0
81	20231221	180700	796930760	13920	13920	13920	13920	0
82	20231221	180600	796930760	13920	13920	13920	13920	0
83	20231221	180500	796930760	13920	13920	13920	13920	0
84	20231221	180400	796930760	13920	13920	13920	13920	0
85	20231221	180300	796930760	13920	13920	13920	13920	0
86	20231221	180200	796930760	13920	13920	13920	13920	0
87	20231221	180100	796930760	13920	13920	13920	13920	0
88	20231221	180000	796930760	13920	13920	13920	13920	0
89	20231221	175900	796930760	13920	13920	13920	13920	0
90	20231221	175800	796930760	13920	13920	13920	13920	0
91	20231221	175700	796930760	13920	13920	13920	13920	0
92	20231221	175600	796930760	13920	13920	13920	13920	2322
93	20231221	175500	796930760	13920	13920	13920	13920	0
94	20231221	175400	796930760	13920	13920	13920	13920	0
95	20231221	175300	796930760	13920	13920	13920	13920	0
96	20231221	175200	796930760	13920	13920	13920	13920	0
97	20231221	175100	796930760	13920	13920	13920	13920	0
98	20231221	175000	796930760	13920	13920	13920	13920	0
99	20231221	174900	796930760	13920	13920	13920	13920	0
100	20231221	174800	796930760	13920	13920	13920	13920	0
101	20231221	174700	796930760	13920	13920	13920	13920	0
102	20231221	174600	796930760	13920	13920	13920	13920	0
103	20231221	174500	796930760	13920	13920	13920	13920	0
104	20231221	174400	796930760	13920	13920	13920	13920	0
105	20231221	174300	796930760	13920	13920	13920	13920	0
106	20231221	174200	796930760	13920	13920	13920	13920	0
107	20231221	174100	796930760	13920	13920	13920	13920	0
108	20231221	174000	796930760	13920	13920	13920	13920	0
109	20231221	173900	796930760	13920	13920	13920	13920	0
110	20231221	173800	796930760	13920	13920	13920	13920	0
111	20231221	173700	796930760	13920	13920	13920	13920	0
112	20231221	173600	796930760	13920	13920	13920	13920	0
113	20231221	173500	796930760	13920	13920	13920	13920	0
114	20231221	173400	796930760	13920	13920	13920	13920	0
115	20231221	173300	796930760	13920	13920	13920	13920	0
116	20231221	173200	796930760	13920	13920	13920	13920	0
117	20231221	173100	796930760	13920	13920	13920	13920	0
118	20231221	173000	796930760	13920	13920	13920	13920	0
119	20231221	172900	796930760	13920	13920	13920	13920	0
120	20231221	172800	796930760	13920	13920	13920	13920	0
121	20231221	172700	796930760	13920	13920	13920	13920	0
122	20231221	172600	796930760	13920	13920	13920	13920	2322
123	20231221	172500	796930760	13920	13920	13920	13920	0
124	20231221	172400	796930760	13920	13920	13920	13920	0
125	20231221	172300	796930760	13920	13920	13920	13920	0
126	20231221	172200	796930760	13920	13920	13920	13920	0
127	20231221	172100	796930760	13920	13920	13920	13920	0
128	20231221	172000	796930760	13920	13920	13920	13920	0
129	20231221	171900	796930760	13920	13920	13920	13920	0
130	20231221	171800	796930760	13920	13920	13920	13920	0
131	20231221	171700	796930760	13920	13920	13920	13920	0
132	20231221	171600	796930760	13920	13920	13920	13920	0
133	20231221	171500	796930760	13920	13920	13920	13920	0
134	20231221	171400	796930760	13920	13920	13920	13920	0
135	20231221	171300	796930760	13920	13920	13920	13920	0
136	20231221	171200	796930760	13920	13920	13920	13920	0
137	20231221	171100	796930760	13920	13920	13920	13920	0
138	20231221	171000	796930760	13920	13920	13920	13920	0
139	20231221	170900	796930760	13920	13920	13920	13920	0
140	20231221	170800	796930760	13920	13920	13920	13920	0
141	20231221	170700	796930760	13920	13920	13920	13920	0
142	20231221	170600	796930760	13920	13920	13920	13920	0
143	20231221	170500	796930760	13920	13920	13920	13920	0
144	20231221	170400	796930760	13920	13920	13920	13920	0
145	20231221	170300	796930760	13920	13920	13920	13920	0
146	20231221	170200	796930760	13920	13920	13920	13920	0
147	20231221	170100	796930760	13920	13920	13920	13920	0
148	20231221	170000	796930760	13920	13920	13920	13920	0
149	20231221	165900	796930760	13920	13920	13920	13920	0
150	20231221	165800	796930760	13920	13920	13920	13920	0
151	20231221	165700	796930760	13920	13920	13920	13920	0
152	20231221	165600	796930760	13920	13920	13920	13920	2322
153	20231221	165500	796930760	13920	13920	13920	13920	0
154	20231221	165400	796930760	13920	13920	13920	13920	0
155	20231221	165300	796930760	13920	13920	13920	13920	0
156	20231221	165200	796930760	13920	13920	13920	13920	0
157	20231221	165100	796930760	13920	13920	13920	13920	0
158	20231221	165000	796930760	13920	13920	13920	13920	0
159	20231221	164900	796930760	13920	13920	13920	13920	0
160	20231221	164800	796930760	13920	13920	13920	13920	0
161	20231221	164700	796930760	13920	13920	13920	13920	0
162	20231221	164600	796930760	13920	13920	13920	13920	0
163	20231221	164500	796930760	13920	13920	13920	13920	0
164	20231221	164400	796930760	13920	13920	13920	13920	0
165	20231221	164300	796930760	13920	13920	13920	13920	0
166	20231221	164200	796930760	13920	13920	13920	13920	0
167	20231221	164100	796930760	13920	13920	13920	13920	0
168	20231221	164000	796930760	13920	13920	13920	13920	0
169	20231221	163900	796930760	13920	13920	13920	13920	0
170	20231221	163800	796930760	13920	13920	13920	13920	0
171	20231221	163700	796930760	13920	13920	13920	13920	0
172	20231221	163600	796930760	13920	13920	13920	13920	0
173	20231221	163500	796930760	13920	13920	13920	13920	0
174	20231221	163400	796930760	13920	13920	13920	13920	0
175	20231221	163300	796930760	13920	13920	13920	13920	0
176	20231221	163200	796930760	13920	13920	13920	13920	0
177	20231221	163100	796930760	13920	13920	13920	13920	0
178	20231221	163000	796930760	13920	13920	13920	13920	0
179	20231221	162900	796930760	13920	13920	13920	13920	0
180	20231221	162800	796930760	13920	13920	13920	13920	0
181	20231221	162700	796930760	13920	13920	13920	13920	0
182	20231221	162600	796930760	13920	13920	13920	13920	2322
183	20231221	162500	796930760	13920	13920	13920	13920	0
184	20231221	162400	796930760	13920	13920	13920	13920	0
185	20231221	162300	796930760	13920	13920	13920	13920	0
186	20231221	162200	796930760	13920	13920	13920	13920	0
187	20231221	162100	796930760	13920	13920	13920	13920	0
188	20231221	162000	796930760	13920	13920	13920	13920	0
189	20231221	161900	796930760	13920	13920	13920	13920	0
190	20231221	161800	796930760	13920	13920	13920	13920	0
191	20231221	161700	796930760	13920	13920	13920	13920	0
192	20231221	161600	796930760	13920	13920	13920	13920	0
193	20231221	161500	796930760	13920	13920	13920	13920	0
194	20231221	161400	796930760	13920	13920	13920	13920	0
195	20231221	161300	796930760	13920	13920	13920	13920	0
196	20231221	161200	796930760	13920	13920	13920	13920	0
197	20231221	161100	796930760	13920	13920	13920	13920	0
198	20231221	161000	796930760	13920	13920	13920	13920	0
199	20231221	160900	796930760	13920	13920	13920	13920	0
200	20231221	160800	796930760	13920	13920	13920	13920	0
201	20231221	160700	796930760	13920	13920	13920	13920	0
202	20231221	160600	796930760	13920	13920	13920	13920	0
203	20231221	160500	796930760	13920	13920	13920	13920	0
204	20231221	160400	796930760	13920	13920	13920	13920	0
205	20231221	160300	796930760	13920	13920	13920	13920	0
206	20231221	160200	796930760	13920	13920	13920	13920	0
207	20231221	160100	796930760	13920	13920	13920	13920	0
208	20231221	160000	796930760	13920	13920	13920	13920	0
209	20231221	155900	796930760	13920	13920	13920	13920	0
210	20231221	155800	796930760	13920	13920	13920	13920	0
211	20231221	155700	796930760	13920	13920	13920	13920	0
212	20231221	155600	796930760	13920	13920	13920	13920	2322
213	20231221	155500	796930760	13920	13920	13920	13920	0
214	20231221	155400	796930760	13920	13920	13920	13920	0
215	20231221	155300	796930760	13920	13920	13920	13920	0
216	20231221	155200	796930760	13920	13920	13920	13920	0
217	20231221	155100	796930760	13920	13920	13920	13920	0
218	20231221	155000	796930760	13920	13920	13920	13920	0
219	20231221	154900	796930760	13920	13920	13920	13920	0
220	20231221	154800	796930760	13920	13920	13920	13920	0
221	20231221	154700	796930760	13920	13920	13920	13920	0
222	20231221	154600	796930760	13920	13920	13920	13920	0
223	20231221	154500	796930760	13920	13920	13920	13920	0
224	20231221	154400	796930760	13920	13920	13920	13920	0
225	20231221	154300	796930760	13920	13920	13920	13920	0
226	20231221	154200	796930760	13920	13920	13920	13920	0
227	20231221	154100	796930760	13920	13920	13920	13920	0
228	20231221	154000	796930760	13920	13920	13920	13920	0
229	20231221	153900	796930760	13920	13920	13920	13920	0
230	20231221	153800	796930760	13920	13920	13920	13920	0
231	20231221	153700	796930760	13920	13920	13920	13920	0
232	20231221	153600	796930760	13920	13920	13920	13920	0
233	20231221	153500	796930760	13920	13920	13920	13920	0
234	20231221	153400	796930760	13920	13920	13920	13920	0
235	20231221	153300	796930760	13920	13920	13920	13920	0
236	20231221	153200	796930760	13920	13920	13920	13920	0
237	20231221	153100	796930760	13920	13920	13920	13920	0
238	20231221	153000	796930760	13920	13920	13920	13920	2322
239	20231221	152900	764608520	13920	13920	13920	13920	0
240	20231221	152800	764608520	13920	13920	13920	13920	0
241	20231221	152700	764608520	13920	13920	13920	13920	0
242	20231221	152600	764608520	13920	13920	13920	13920	0
243	20231221	152500	764608520	13920	13920	13920	13920	0
244	20231221	152400	764608520	13920	13920	13920	13920	0
245	20231221	152300	764608520	13920	13920	13920	13920	0
246	20231221	152200	764608520	13920	13920	13920	13920	0
247	20231221	152100	764608520	13920	13920	13920	13920	0
248	20231221	152000	764608520	13920	13920	13920	13920	0
249	20231221	151900	764608520	13920	13920	13930	13910	380
250	20231221	151800	759318420	13910	13900	13910	13900	47
251	20231221	151700	758665020	13900	13900	13900	13900	40
252	20231221	151600	758109020	13900	13910	13910	13900	250
253	20231221	151500	754631850	13910	13910	13910	13910	21
254	20231221	151400	754339740	13910	13900	13910	13900	98
255	20231221	151300	752977320	13900	13850	13900	13850	140
256	20231221	151200	751038070	13850	13850	13850	13840	826
257	20231221	151100	739598970	13850	13850	13850	13850	1
258	20231221	151000	739585120	13850	13850	13850	13850	150
259	20231221	150900	737507620	13850	13870	13870	13850	527
260	20231221	150800	730198850	13870	13890	13890	13870	530
261	20231221	150700	722842330	13890	13890	13890	13890	656
262	20231221	150600	713730490	13900	13910	13910	13900	1238
263	20231221	150500	696521890	13920	13920	13920	13920	150
264	20231221	150400	694433890	13920	13900	13920	13900	438
265	20231221	150300	688338690	13900	13900	13900	13900	50
266	20231221	150200	687643690	13900	13900	13900	13900	20
267	20231221	150100	687365690	13900	13890	13900	13890	1166
268	20231221	150000	671159220	13890	13890	13890	13890	0
269	20231221	145900	671159220	13890	13890	13890	13890	150
270	20231221	145800	669075720	13900	13900	13900	13900	0
271	20231221	145700	669075720	13900	13900	13900	13900	50
272	20231221	145600	668380720	13890	13890	13890	13890	8
273	20231221	145500	668269600	13890	13890	13890	13890	0
274	20231221	145400	668269600	13890	13880	13890	13850	601
275	20231221	145300	659940880	13890	13890	13890	13890	466
276	20231221	145200	653468140	13890	13890	13890	13890	0
277	20231221	145100	653468140	13890	13890	13890	13890	80
278	20231221	145000	652356940	13880	13890	13890	13880	39
279	20231221	144900	651815530	13890	13890	13890	13890	0
280	20231221	144800	651815530	13890	13880	13890	13880	47
281	20231221	144700	651162710	13890	13880	13890	13880	47
282	20231221	144600	650510250	13880	13880	13880	13880	0
283	20231221	144500	650510250	13880	13880	13880	13880	0
284	20231221	144400	650510250	13880	13880	13880	13880	0
285	20231221	144300	650510250	13880	13890	13890	13880	31
286	20231221	144200	650079960	13880	13880	13880	13880	60
287	20231221	144100	649247160	13880	13880	13880	13880	0
288	20231221	144000	649247160	13880	13880	13880	13880	40
289	20231221	143900	648691960	13880	13880	13880	13880	71
290	20231221	143800	647706480	13880	13880	13880	13880	3
291	20231221	143700	647664840	13890	13890	13890	13890	0
292	20231221	143600	647664840	13890	13890	13890	13890	0
293	20231221	143500	647664840	13890	13890	13890	13890	115
294	20231221	143400	646067490	13890	13890	13890	13890	288
295	20231221	143300	642067170	13880	13880	13880	13880	0
296	20231221	143200	642067170	13880	13880	13880	13880	100
297	20231221	143100	640679170	13880	13880	13880	13880	0
298	20231221	143000	640679170	13880	13890	13890	13880	46
299	20231221	142900	640040600	13860	13860	13860	13860	0
300	20231221	142800	640040600	13860	13880	13880	13860	200
301	20231221	142700	637267370	13890	13890	13890	13890	0
302	20231221	142600	637267370	13890	13890	13890	13890	0
303	20231221	142500	637267370	13890	13890	13890	13890	0
304	20231221	142400	637267370	13890	13890	13890	13890	177
305	20231221	142300	634808840	13890	13890	13890	13890	200
306	20231221	142200	632030840	13890	13890	13890	13890	0
307	20231221	142100	632030840	13890	13890	13890	13890	253
308	20231221	142000	628516670	13880	13880	13880	13880	0
309	20231221	141900	628516670	13880	13880	13880	13880	0
310	20231221	141800	628516670	13880	13880	13880	13880	0
311	20231221	141700	628516670	13880	13880	13880	13880	0
312	20231221	141600	628516670	13880	13880	13880	13880	100
313	20231221	141500	627128670	13880	13880	13880	13880	4
314	20231221	141400	627073150	13870	13870	13870	13870	990
315	20231221	141300	613341850	13880	13880	13880	13880	0
316	20231221	141200	613341850	13880	13880	13880	13880	117
317	20231221	141100	611717890	13880	13880	13880	13880	0
318	20231221	141000	611717890	13880	13880	13880	13880	0
319	20231221	140900	611717890	13880	13880	13880	13880	0
320	20231221	140800	611717890	13880	13880	13880	13880	0
321	20231221	140700	611717890	13880	13880	13880	13880	2
322	20231221	140600	611690130	13880	13880	13880	13880	0
323	20231221	140500	611690130	13880	13880	13880	13880	0
324	20231221	140400	611690130	13880	13880	13880	13880	0
325	20231221	140300	611690130	13880	13880	13880	13880	3
326	20231221	140200	611648490	13880	13880	13880	13880	0
327	20231221	140100	611648490	13880	13880	13880	13880	51
328	20231221	140000	610940610	13880	13880	13880	13880	0
329	20231221	135900	610940610	13880	13880	13880	13880	10
330	20231221	135800	610801810	13880	13880	13880	13880	46
331	20231221	135700	610163330	13880	13880	13880	13880	0
332	20231221	135600	610163330	13880	13880	13880	13880	1
333	20231221	135500	610149450	13880	13880	13880	13880	10
334	20231221	135400	610010650	13880	13880	13880	13880	0
335	20231221	135300	610010650	13880	13880	13880	13880	0
336	20231221	135200	610010650	13880	13880	13880	13880	10
337	20231221	135100	609871850	13880	13880	13880	13880	10
338	20231221	135000	609733050	13880	13880	13880	13880	28
339	20231221	134900	609344410	13880	13880	13880	13880	0
340	20231221	134800	609344410	13880	13880	13880	13880	0
341	20231221	134700	609344410	13880	13890	13890	13880	195
342	20231221	134600	606636530	13890	13910	13910	13890	48
343	20231221	134500	605969720	13920	13920	13920	13920	0
344	20231221	134400	605969720	13920	13920	13920	13920	10
345	20231221	134300	605830520	13920	13920	13920	13920	0
346	20231221	134200	605830520	13920	13920	13920	13920	0
347	20231221	134100	605830520	13920	13920	13920	13920	0
348	20231221	134000	605830520	13920	13920	13920	13920	0
349	20231221	133900	605830520	13920	13920	13920	13920	220
350	20231221	133800	602768120	13920	13920	13920	13920	0
351	20231221	133700	602768120	13920	13920	13920	13920	0
352	20231221	133600	602768120	13920	13920	13920	13920	413
353	20231221	133500	597019160	13920	13900	13920	13900	196
354	20231221	133400	594291040	13900	13900	13900	13900	3
355	20231221	133300	594249340	13920	13920	13920	13920	0
356	20231221	133200	594249340	13920	13910	13920	13910	100
357	20231221	133100	592857500	13910	13910	13910	13910	199
358	20231221	133000	590089410	13910	13910	13910	13910	15
359	20231221	132900	589880760	13920	13920	13920	13920	0
360	20231221	132800	589880760	13920	13920	13920	13920	0
361	20231221	132700	589880760	13920	13920	13920	13920	1
362	20231221	132600	589866840	13910	13910	13910	13910	181
363	20231221	132500	587349130	13910	13910	13910	13910	0
364	20231221	132400	587349130	13910	13910	13910	13910	0
365	20231221	132300	587349130	13910	13910	13910	13910	0
366	20231221	132200	587349130	13910	13910	13910	13910	997
367	20231221	132100	573480860	13910	13910	13910	13910	46
368	20231221	132000	572841000	13920	13920	13920	13920	2
369	20231221	131900	572813160	13920	13920	13920	13920	4
370	20231221	131800	572757480	13920	13920	13920	13920	0
371	20231221	131700	572757480	13920	13920	13920	13920	46
372	20231221	131600	572117160	13920	13920	13920	13920	8
373	20231221	131500	572005800	13920	13920	13920	13920	92
374	20231221	131400	570725160	13920	13920	13920	13920	0
375	20231221	131300	570725160	13920	13920	13920	13920	0
376	20231221	131200	570725160	13920	13920	13920	13920	1
377	20231221	131100	570711240	13860	13860	13860	13860	0
378	20231221	131000	570711240	13860	13860	13860	13860	0
379	20231221	130900	570711240	13860	13860	13860	13860	2
380	20231221	130800	570683520	13920	13920	13920	13920	414
381	20231221	130700	564920640	13930	13930	13930	13930	0
382	20231221	130600	564920640	13930	13930	13930	13930	0
383	20231221	130500	564920640	13930	13930	13930	13930	0
384	20231221	130400	564920640	13930	13930	13930	13930	0
385	20231221	130300	564920640	13930	13930	13930	13930	0
386	20231221	130200	564920640	13930	13930	13930	13930	0
387	20231221	130100	564920640	13930	13930	13930	13930	0
388	20231221	130000	564920640	13930	13930	13930	13930	5
389	20231221	125900	564850990	13930	13930	13930	13930	47
390	20231221	125800	564196280	13930	13930	13930	13930	0
391	20231221	125700	564196280	13930	13930	13930	13930	7
392	20231221	125600	564098770	13930	13930	13930	13930	1200
393	20231221	125500	547382770	13930	13930	13930	13930	0
394	20231221	125400	547382770	13930	13930	13930	13930	2
395	20231221	125300	547354910	13930	13930	13930	13930	1
396	20231221	125200	547340980	13930	13930	13930	13930	0
397	20231221	125100	547340980	13930	13930	13930	13930	0
398	20231221	125000	547340980	13930	13930	13930	13930	0
399	20231221	124900	547340980	13930	13930	13930	13930	48
400	20231221	124800	546672340	13850	13850	13850	13850	56
401	20231221	124700	545896740	13930	13850	13930	13850	122
402	20231221	124600	544206800	13850	13870	13870	13850	302
403	20231221	124500	540022140	13880	13880	13880	13880	10
404	20231221	124400	539883340	13880	13890	13890	13880	643
405	20231221	124300	530957550	13890	13900	13900	13890	8
406	20231221	124200	530846360	13900	13900	13900	13900	0
407	20231221	124100	530846360	13900	13900	13900	13900	0
408	20231221	124000	530846360	13900	13900	13900	13900	338
409	20231221	123900	526148160	13900	13900	13900	13900	50
410	20231221	123800	525453160	13900	13900	13900	13900	0
411	20231221	123700	525453160	13900	13910	13910	13900	164
412	20231221	123600	523172420	13910	13910	13910	13910	0
413	20231221	123500	523172420	13910	13910	13910	13910	3
414	20231221	123400	523130690	13910	13910	13910	13910	0
415	20231221	123300	523130690	13910	13910	13910	13910	0
416	20231221	123200	523130690	13910	13910	13910	13910	1
417	20231221	123100	523116780	13940	13940	13940	13940	0
418	20231221	123000	523116780	13940	13940	13940	13940	2
419	20231221	122900	523088900	13940	13940	13940	13940	0
420	20231221	122800	523088900	13940	13940	13940	13940	15
421	20231221	122700	522879800	13940	13940	13940	13940	0
422	20231221	122600	522879800	13940	13940	13940	13940	349
423	20231221	122500	518014740	13890	13890	13890	13890	0
424	20231221	122400	518014740	13890	13890	13890	13890	0
425	20231221	122300	518014740	13890	13890	13890	13890	500
426	20231221	122200	511069740	13890	13890	13890	13890	1
427	20231221	122100	511055850	13890	13890	13890	13890	185
428	20231221	122000	508486200	13880	13880	13880	13880	0
429	20231221	121900	508486200	13880	13880	13880	13880	1
430	20231221	121800	508472320	13880	13880	13880	13880	0
431	20231221	121700	508472320	13880	13880	13880	13880	0
432	20231221	121600	508472320	13880	13880	13880	13880	0
433	20231221	121500	508472320	13880	13880	13880	13880	9
434	20231221	121400	508347400	13870	13870	13870	13870	0
435	20231221	121300	508347400	13870	13870	13870	13870	0
436	20231221	121200	508347400	13870	13870	13870	13870	9
437	20231221	121100	508222570	13870	13870	13870	13870	0
438	20231221	121000	508222570	13870	13840	13870	13840	782
439	20231221	120900	497392400	13830	13830	13830	13830	0
440	20231221	120800	497392400	13830	13830	13830	13830	0
441	20231221	120700	497392400	13830	13830	13830	13830	0
442	20231221	120600	497392400	13830	13830	13830	13830	0
443	20231221	120500	497392400	13830	13830	13830	13830	3
444	20231221	120400	497350910	13830	13830	13830	13830	21
445	20231221	120300	497060480	13810	13810	13810	13810	381
446	20231221	120200	491798870	13810	13810	13810	13810	0
447	20231221	120100	491798870	13810	13810	13810	13810	0
448	20231221	120000	491798870	13810	13810	13810	13810	30
449	20231221	115900	491384570	13810	13810	13810	13810	20
450	20231221	115800	491108370	13810	13810	13810	13810	1
451	20231221	115700	491094560	13840	13840	13840	13840	8
452	20231221	115600	490983840	13840	13840	13840	13840	13
453	20231221	115500	490803920	13840	13840	13840	13840	0
454	20231221	115400	490803920	13840	13840	13840	13840	0
455	20231221	115300	490803920	13840	13840	13840	13840	0
456	20231221	115200	490803920	13840	13830	13840	13830	79
457	20231221	115100	489711300	13830	13830	13830	13830	22
458	20231221	115000	489407040	13830	13830	13830	13830	0
459	20231221	114900	489407040	13830	13830	13830	13830	0
460	20231221	114800	489407040	13830	13840	13840	13830	54
461	20231221	114700	488660200	13840	13840	13840	13840	185
462	20231221	114600	486099800	13840	13840	13840	13840	0
463	20231221	114500	486099800	13840	13840	13840	13840	0
464	20231221	114400	486099800	13840	13840	13840	13840	0
465	20231221	114300	486099800	13840	13840	13840	13840	0
466	20231221	114200	486099800	13840	13840	13840	13840	0
467	20231221	114100	486099800	13840	13840	13840	13840	485
468	20231221	114000	479387400	13840	13840	13840	13840	14
469	20231221	113900	479193640	13850	13850	13850	13850	196
470	20231221	113800	476479040	13850	13850	13850	13850	0
471	20231221	113700	476479040	13850	13850	13850	13850	91
472	20231221	113600	475218690	13850	13850	13850	13850	0
473	20231221	113500	475218690	13850	13870	13870	13850	303
474	20231221	113400	471016500	13870	13870	13870	13870	0
475	20231221	113300	471016500	13870	13870	13870	13870	0
476	20231221	113200	471016500	13870	13870	13870	13870	0
477	20231221	113100	471016500	13870	13870	13870	13870	10
478	20231221	113000	470877800	13880	13880	13880	13880	1
479	20231221	112900	470863920	13860	13860	13860	13860	52
480	20231221	112800	470143200	13850	13850	13850	13850	0
481	20231221	112700	470143200	13850	13850	13850	13850	0
482	20231221	112600	470143200	13850	13850	13850	13850	10
483	20231221	112500	470004700	13850	13850	13850	13850	0
484	20231221	112400	470004700	13850	13850	13850	13850	10
485	20231221	112300	469866200	13860	13860	13860	13860	6
486	20231221	112200	469783040	13850	13850	13850	13850	0
487	20231221	112100	469783040	13850	13850	13850	13850	17
488	20231221	112000	469547590	13850	13850	13850	13850	6
489	20231221	111900	469464490	13860	13860	13860	13860	166
490	20231221	111800	467163730	13880	13880	13880	13880	0
491	20231221	111700	467163730	13880	13870	13880	13870	475
492	20231221	111600	460572830	13860	13860	13860	13860	66
493	20231221	111500	459658070	13860	13860	13860	13860	20
494	20231221	111400	459380870	13860	13860	13860	13860	0
495	20231221	111300	459380870	13860	13860	13860	13860	5
496	20231221	111200	459311570	13850	13810	13860	13810	542
497	20231221	111100	451824920	13810	13810	13810	13810	0
498	20231221	111000	451824920	13810	13780	13810	13780	19
499	20231221	110900	451563070	13780	13780	13780	13780	0
500	20231221	110800	451563070	13780	13780	13780	13780	0
501	20231221	110700	451563070	13780	13780	13780	13780	0
502	20231221	110600	451563070	13780	13800	13800	13780	546
503	20231221	110500	444029190	13780	13760	13780	13760	688
504	20231221	110400	434555470	13750	13750	13750	13750	41
505	20231221	110300	433991720	13760	13760	13770	13760	129
506	20231221	110200	432215690	13780	13780	13780	13780	10
507	20231221	110100	432077890	13760	13760	13760	13760	1
508	20231221	110000	432064130	13760	13760	13760	13760	0
509	20231221	105900	432064130	13760	13760	13760	13760	5
510	20231221	105800	431995330	13780	13780	13780	13780	4
511	20231221	105700	431940210	13780	13750	13780	13750	162
512	20231221	105600	429712140	13750	13770	13770	13750	927
513	20231221	105500	416965530	13780	13780	13780	13780	196
514	20231221	105400	414264650	13780	13790	13790	13780	406
515	20231221	105300	408667840	13800	13800	13800	13800	65
516	20231221	105200	407770840	13810	13810	13810	13810	0
517	20231221	105100	407770840	13810	13830	13830	13810	559
518	20231221	105000	400047360	13830	13840	13840	13830	40
519	20231221	104900	399493960	13840	13840	13840	13830	4474
520	20231221	104800	337575850	13850	13870	13870	13850	1040
521	20231221	104700	323169330	13870	13870	13870	13860	881
522	20231221	104600	310950810	13900	13900	13900	13900	142
523	20231221	104500	308977010	13900	13900	13900	13900	0
524	20231221	104400	308977010	13900	13900	13900	13900	519
525	20231221	104300	301762910	13900	13900	13900	13900	0
526	20231221	104200	301762910	13900	13900	13900	13900	0
527	20231221	104100	301762910	13900	13900	13900	13900	1
528	20231221	104000	301749010	13850	13870	13870	13850	1178
529	20231221	103900	285428170	13870	13870	13870	13870	4
530	20231221	103800	285372690	13870	13870	13870	13870	50
531	20231221	103700	284679190	13870	13870	13870	13870	55
532	20231221	103600	283916340	13910	13910	13910	13910	249
533	20231221	103500	280452750	13920	13920	13920	13920	0
534	20231221	103400	280452750	13920	13920	13920	13920	46
535	20231221	103300	279812430	13920	13920	13920	13920	30
536	20231221	103200	279394830	13920	13970	13970	13920	66
537	20231221	103100	278473810	13970	13970	13970	13970	185
538	20231221	103000	275889360	13990	13990	13990	13990	0
539	20231221	102900	275889360	13990	13990	13990	13990	0
540	20231221	102800	275889360	13990	13990	13990	13990	0
541	20231221	102700	275889360	13990	14000	14000	13990	2
542	20231221	102600	275861370	14000	13910	14000	13910	138
543	20231221	102500	273936370	13840	13910	13910	13840	2506
544	20231221	102400	239177030	13910	13910	13910	13910	0
545	20231221	102300	239177030	13910	13910	13910	13910	0
546	20231221	102200	239177030	13910	13950	13950	13910	50
547	20231221	102100	238480810	13950	13950	13950	13950	50
548	20231221	102000	237783310	14000	14000	14000	14000	0
549	20231221	101900	237783310	14000	13950	14000	13950	5
550	20231221	101800	237713510	13950	13980	13980	13950	197
551	20231221	101700	234965330	14000	14000	14000	14000	0
552	20231221	101600	234965330	14000	14000	14000	14000	1
553	20231221	101500	234951330	14000	14000	14000	14000	1
554	20231221	101400	234937330	14000	14000	14000	14000	1378
555	20231221	101300	215645330	14040	14040	14040	14040	2
556	20231221	101200	215617250	13990	13990	13990	13990	0
557	20231221	101100	215617250	13990	13990	13990	13990	138
558	20231221	101000	213686630	14050	14050	14050	14050	0
559	20231221	100900	213686630	14050	14050	14050	14050	54
560	20231221	100800	212927930	14090	14070	14090	14050	342
561	20231221	100700	208116670	14100	13980	14100	13980	2553
562	20231221	100600	172271840	13980	13930	13980	13930	822
563	20231221	100500	160807810	13910	13910	13910	13910	48
564	20231221	100400	160140130	13900	13900	13900	13900	0
565	20231221	100300	160140130	13900	13900	13900	13900	20
566	20231221	100200	159862130	13880	13880	13880	13880	0
567	20231221	100100	159862130	13880	13880	13880	13880	0
568	20231221	100000	159862130	13880	13880	13880	13880	40
569	20231221	095900	159306930	13880	13880	13880	13880	101
570	20231221	095800	157905050	13880	13880	13880	13880	0
571	20231221	095700	157905050	13880	13880	13880	13880	0
572	20231221	095600	157905050	13880	13880	13880	13880	43
573	20231221	095500	157308210	13880	13890	13890	13880	32
574	20231221	095400	156864020	13890	13890	13890	13890	2
575	20231221	095300	156836240	13890	13890	13890	13890	2
576	20231221	095200	156808460	13890	13890	13890	13890	0
577	20231221	095100	156808460	13890	13880	13890	13880	116
578	20231221	095000	155197940	13880	13880	13880	13880	579
579	20231221	094900	147161420	13890	13890	13890	13890	1000
580	20231221	094800	133271420	13900	13900	13900	13900	0
581	20231221	094700	133271420	13900	13900	13900	13900	386
582	20231221	094600	127906020	13900	13900	13900	13900	98
583	20231221	094500	126543820	13900	13900	13900	13900	458
584	20231221	094400	120177620	13890	13890	13890	13890	6
585	20231221	094300	120094280	13890	13890	13890	13890	0
586	20231221	094200	120094280	13890	13890	13890	13890	275
587	20231221	094100	116274530	13900	13910	13910	13900	96
588	20231221	094000	114940120	13900	13910	13910	13900	31
589	20231221	093900	114509210	13930	13930	13930	13930	0
590	20231221	093800	114509210	13930	13930	13930	13930	8
591	20231221	093700	114397770	13940	13940	13940	13940	12
592	20231221	093600	114230490	13900	13900	13900	13900	0
593	20231221	093500	114230490	13900	13930	13930	13900	6
594	20231221	093400	114146940	13930	13940	13940	13930	22
595	20231221	093300	113840470	13940	13940	13940	13940	1
596	20231221	093200	113826530	13890	13890	13890	13890	0
597	20231221	093100	113826530	13890	13890	13890	13890	0
598	20231221	093000	113826530	13890	13950	13950	13890	11
599	20231221	092900	113673140	13900	13900	13900	13900	80
600	20231221	092800	112561140	13900	13900	13900	13900	0
601	20231221	092700	112561140	13900	13900	13900	13900	0
602	20231221	092600	112561140	13900	13900	13900	13900	0
603	20231221	092500	112561140	13900	13900	13900	13900	0
604	20231221	092400	112561140	13900	13900	13900	13900	1
605	20231221	092300	112547240	13920	13940	13940	13920	338
606	20231221	092200	107835820	13930	13930	13930	13930	10
607	20231221	092100	107696520	13930	13930	13930	13930	79
608	20231221	092000	106596050	13930	13910	13930	13910	9
609	20231221	091900	106470780	13890	13890	13890	13890	70
610	20231221	091800	105498480	13890	13890	13890	13890	0
611	20231221	091700	105498480	13890	13870	13890	13870	118
612	20231221	091600	103860250	13870	13840	13870	13840	2124
613	20231221	091500	74464060	13830	13830	13830	13830	51
614	20231221	091400	73758730	13800	13800	13800	13800	76
615	20231221	091300	72709930	13800	13800	13800	13800	60
616	20231221	091200	71881930	13800	13800	13800	13800	62
617	20231221	091100	71026330	13800	13840	13840	13800	163
618	20231221	091000	68775830	13840	13840	13840	13840	15
619	20231221	090900	68568230	13840	13840	13840	13840	310
620	20231221	090800	64277830	13840	13850	13850	13840	612
621	20231221	090700	55804790	13840	13840	13840	13840	123
622	20231221	090600	54102470	13840	13810	13840	13810	780
623	20231221	090500	43325670	13800	13740	13820	13710	787
624	20231221	090400	32481980	13710	13710	13710	13710	223
625	20231221	090300	29424650	13710	13710	13710	13710	1
626	20231221	090200	29410940	13700	13700	13700	13700	754
627	20231221	090100	19081140	13700	13730	13730	13690	604
628	20231221	090000	10804660	13740	13780	13780	13740	676