KissMeData/065660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194000	771758610	15560	15560	15560	15560	399
3	20231221	193900	771758610	15560	15560	15560	15560	0
4	20231221	193800	771758610	15560	15560	15560	15560	0
5	20231221	193700	771758610	15560	15560	15560	15560	0
6	20231221	193600	771758610	15560	15560	15560	15560	0
7	20231221	193500	771758610	15560	15560	15560	15560	0
8	20231221	193400	771758610	15560	15560	15560	15560	0
9	20231221	193300	771758610	15560	15560	15560	15560	0
10	20231221	193200	771758610	15560	15560	15560	15560	0
11	20231221	193100	771758610	15560	15560	15560	15560	0
12	20231221	193000	771758610	15560	15560	15560	15560	0
13	20231221	192900	771758610	15560	15560	15560	15560	0
14	20231221	192800	771758610	15560	15560	15560	15560	0
15	20231221	192700	771758610	15560	15560	15560	15560	0
16	20231221	192600	771758610	15560	15560	15560	15560	0
17	20231221	192500	771758610	15560	15560	15560	15560	0
18	20231221	192400	771758610	15560	15560	15560	15560	0
19	20231221	192300	771758610	15560	15560	15560	15560	0
20	20231221	192200	771758610	15560	15560	15560	15560	0
21	20231221	192100	771758610	15560	15560	15560	15560	0
22	20231221	192000	771758610	15560	15560	15560	15560	0
23	20231221	191900	771758610	15560	15560	15560	15560	0
24	20231221	191800	771758610	15560	15560	15560	15560	0
25	20231221	191700	771758610	15560	15560	15560	15560	0
26	20231221	191600	771758610	15560	15560	15560	15560	0
27	20231221	191500	771758610	15560	15560	15560	15560	0
28	20231221	191400	771758610	15560	15560	15560	15560	0
29	20231221	191300	771758610	15560	15560	15560	15560	0
30	20231221	191200	771758610	15560	15560	15560	15560	0
31	20231221	191100	771758610	15560	15560	15560	15560	0
32	20231221	191000	771758610	15560	15560	15560	15560	399
33	20231221	190900	771758610	15560	15560	15560	15560	0
34	20231221	190800	771758610	15560	15560	15560	15560	0
35	20231221	190700	771758610	15560	15560	15560	15560	0
36	20231221	190600	771758610	15560	15560	15560	15560	0
37	20231221	190500	771758610	15560	15560	15560	15560	0
38	20231221	190400	771758610	15560	15560	15560	15560	0
39	20231221	190300	771758610	15560	15560	15560	15560	0
40	20231221	190200	771758610	15560	15560	15560	15560	0
41	20231221	190100	771758610	15560	15560	15560	15560	0
42	20231221	190000	771758610	15560	15560	15560	15560	0
43	20231221	185900	771758610	15560	15560	15560	15560	0
44	20231221	185800	771758610	15560	15560	15560	15560	0
45	20231221	185700	771758610	15560	15560	15560	15560	0
46	20231221	185600	771758610	15560	15560	15560	15560	0
47	20231221	185500	771758610	15560	15560	15560	15560	0
48	20231221	185400	771758610	15560	15560	15560	15560	0
49	20231221	185300	771758610	15560	15560	15560	15560	0
50	20231221	185200	771758610	15560	15560	15560	15560	0
51	20231221	185100	771758610	15560	15560	15560	15560	0
52	20231221	185000	771758610	15560	15560	15560	15560	0
53	20231221	184900	771758610	15560	15560	15560	15560	0
54	20231221	184800	771758610	15560	15560	15560	15560	0
55	20231221	184700	771758610	15560	15560	15560	15560	0
56	20231221	184600	771758610	15560	15560	15560	15560	0
57	20231221	184500	771758610	15560	15560	15560	15560	0
58	20231221	184400	771758610	15560	15560	15560	15560	0
59	20231221	184300	771758610	15560	15560	15560	15560	0
60	20231221	184200	771758610	15560	15560	15560	15560	0
61	20231221	184100	771758610	15560	15560	15560	15560	0
62	20231221	184000	771758610	15560	15560	15560	15560	399
63	20231221	183900	771758610	15560	15560	15560	15560	0
64	20231221	183800	771758610	15560	15560	15560	15560	0
65	20231221	183700	771758610	15560	15560	15560	15560	0
66	20231221	183600	771758610	15560	15560	15560	15560	0
67	20231221	183500	771758610	15560	15560	15560	15560	0
68	20231221	183400	771758610	15560	15560	15560	15560	0
69	20231221	183300	771758610	15560	15560	15560	15560	0
70	20231221	183200	771758610	15560	15560	15560	15560	0
71	20231221	183100	771758610	15560	15560	15560	15560	0
72	20231221	183000	771758610	15560	15560	15560	15560	0
73	20231221	182900	771758610	15560	15560	15560	15560	0
74	20231221	182800	771758610	15560	15560	15560	15560	0
75	20231221	182700	771758610	15560	15560	15560	15560	0
76	20231221	182600	771758610	15560	15560	15560	15560	0
77	20231221	182500	771758610	15560	15560	15560	15560	0
78	20231221	182400	771758610	15560	15560	15560	15560	0
79	20231221	182300	771758610	15560	15560	15560	15560	0
80	20231221	182200	771758610	15560	15560	15560	15560	0
81	20231221	182100	771758610	15560	15560	15560	15560	0
82	20231221	182000	771758610	15560	15560	15560	15560	0
83	20231221	181900	771758610	15560	15560	15560	15560	0
84	20231221	181800	771758610	15560	15560	15560	15560	0
85	20231221	181700	771758610	15560	15560	15560	15560	0
86	20231221	181600	771758610	15560	15560	15560	15560	0
87	20231221	181500	771758610	15560	15560	15560	15560	0
88	20231221	181400	771758610	15560	15560	15560	15560	0
89	20231221	181300	771758610	15560	15560	15560	15560	0
90	20231221	181200	771758610	15560	15560	15560	15560	0
91	20231221	181100	771758610	15560	15560	15560	15560	0
92	20231221	181000	771758610	15560	15560	15560	15560	399
93	20231221	180900	771758610	15560	15560	15560	15560	0
94	20231221	180800	771758610	15560	15560	15560	15560	0
95	20231221	180700	771758610	15560	15560	15560	15560	0
96	20231221	180600	771758610	15560	15560	15560	15560	0
97	20231221	180500	771758610	15560	15560	15560	15560	0
98	20231221	180400	771758610	15560	15560	15560	15560	0
99	20231221	180300	771758610	15560	15560	15560	15560	0
100	20231221	180200	771758610	15560	15560	15560	15560	0
101	20231221	180100	771758610	15560	15560	15560	15560	0
102	20231221	180000	771758610	15560	15560	15560	15560	0
103	20231221	175900	771758610	15560	15560	15560	15560	0
104	20231221	175800	771758610	15560	15560	15560	15560	0
105	20231221	175700	771758610	15560	15560	15560	15560	0
106	20231221	175600	771758610	15560	15560	15560	15560	0
107	20231221	175500	771758610	15560	15560	15560	15560	0
108	20231221	175400	771758610	15560	15560	15560	15560	0
109	20231221	175300	771758610	15560	15560	15560	15560	0
110	20231221	175200	771758610	15560	15560	15560	15560	0
111	20231221	175100	771758610	15560	15560	15560	15560	0
112	20231221	175000	771758610	15560	15560	15560	15560	0
113	20231221	174900	771758610	15560	15560	15560	15560	0
114	20231221	174800	771758610	15560	15560	15560	15560	0
115	20231221	174700	771758610	15560	15560	15560	15560	0
116	20231221	174600	771758610	15560	15560	15560	15560	0
117	20231221	174500	771758610	15560	15560	15560	15560	0
118	20231221	174400	771758610	15560	15560	15560	15560	0
119	20231221	174300	771758610	15560	15560	15560	15560	0
120	20231221	174200	771758610	15560	15560	15560	15560	0
121	20231221	174100	771758610	15560	15560	15560	15560	0
122	20231221	174000	771758610	15560	15560	15560	15560	399
123	20231221	173900	771758610	15560	15560	15560	15560	0
124	20231221	173800	771758610	15560	15560	15560	15560	0
125	20231221	173700	771758610	15560	15560	15560	15560	0
126	20231221	173600	771758610	15560	15560	15560	15560	0
127	20231221	173500	771758610	15560	15560	15560	15560	0
128	20231221	173400	771758610	15560	15560	15560	15560	0
129	20231221	173300	771758610	15560	15560	15560	15560	0
130	20231221	173200	771758610	15560	15560	15560	15560	0
131	20231221	173100	771758610	15560	15560	15560	15560	0
132	20231221	173000	771758610	15560	15560	15560	15560	0
133	20231221	172900	771758610	15560	15560	15560	15560	0
134	20231221	172800	771758610	15560	15560	15560	15560	0
135	20231221	172700	771758610	15560	15560	15560	15560	0
136	20231221	172600	771758610	15560	15560	15560	15560	0
137	20231221	172500	771758610	15560	15560	15560	15560	0
138	20231221	172400	771758610	15560	15560	15560	15560	0
139	20231221	172300	771758610	15560	15560	15560	15560	0
140	20231221	172200	771758610	15560	15560	15560	15560	0
141	20231221	172100	771758610	15560	15560	15560	15560	0
142	20231221	172000	771758610	15560	15560	15560	15560	0
143	20231221	171900	771758610	15560	15560	15560	15560	0
144	20231221	171800	771758610	15560	15560	15560	15560	0
145	20231221	171700	771758610	15560	15560	15560	15560	0
146	20231221	171600	771758610	15560	15560	15560	15560	0
147	20231221	171500	771758610	15560	15560	15560	15560	0
148	20231221	171400	771758610	15560	15560	15560	15560	0
149	20231221	171300	771758610	15560	15560	15560	15560	0
150	20231221	171200	771758610	15560	15560	15560	15560	0
151	20231221	171100	771758610	15560	15560	15560	15560	0
152	20231221	171000	771758610	15560	15560	15560	15560	399
153	20231221	170900	771758610	15560	15560	15560	15560	0
154	20231221	170800	771758610	15560	15560	15560	15560	0
155	20231221	170700	771758610	15560	15560	15560	15560	0
156	20231221	170600	771758610	15560	15560	15560	15560	0
157	20231221	170500	771758610	15560	15560	15560	15560	0
158	20231221	170400	771758610	15560	15560	15560	15560	0
159	20231221	170300	771758610	15560	15560	15560	15560	0
160	20231221	170200	771758610	15560	15560	15560	15560	0
161	20231221	170100	771758610	15560	15560	15560	15560	0
162	20231221	170000	771758610	15560	15560	15560	15560	0
163	20231221	165900	771758610	15560	15560	15560	15560	0
164	20231221	165800	771758610	15560	15560	15560	15560	0
165	20231221	165700	771758610	15560	15560	15560	15560	0
166	20231221	165600	771758610	15560	15560	15560	15560	0
167	20231221	165500	771758610	15560	15560	15560	15560	0
168	20231221	165400	771758610	15560	15560	15560	15560	0
169	20231221	165300	771758610	15560	15560	15560	15560	0
170	20231221	165200	771758610	15560	15560	15560	15560	0
171	20231221	165100	771758610	15560	15560	15560	15560	0
172	20231221	165000	771758610	15560	15560	15560	15560	0
173	20231221	164900	771758610	15560	15560	15560	15560	0
174	20231221	164800	771758610	15560	15560	15560	15560	0
175	20231221	164700	771758610	15560	15560	15560	15560	0
176	20231221	164600	771758610	15560	15560	15560	15560	0
177	20231221	164500	771758610	15560	15560	15560	15560	0
178	20231221	164400	771758610	15560	15560	15560	15560	0
179	20231221	164300	771758610	15560	15560	15560	15560	0
180	20231221	164200	771758610	15560	15560	15560	15560	0
181	20231221	164100	771758610	15560	15560	15560	15560	0
182	20231221	164000	771758610	15560	15560	15560	15560	399
183	20231221	163900	771758610	15560	15560	15560	15560	0
184	20231221	163800	771758610	15560	15560	15560	15560	0
185	20231221	163700	771758610	15560	15560	15560	15560	0
186	20231221	163600	771758610	15560	15560	15560	15560	0
187	20231221	163500	771758610	15560	15560	15560	15560	0
188	20231221	163400	771758610	15560	15560	15560	15560	0
189	20231221	163300	771758610	15560	15560	15560	15560	0
190	20231221	163200	771758610	15560	15560	15560	15560	0
191	20231221	163100	771758610	15560	15560	15560	15560	0
192	20231221	163000	771758610	15560	15560	15560	15560	0
193	20231221	162900	771758610	15560	15560	15560	15560	0
194	20231221	162800	771758610	15560	15560	15560	15560	0
195	20231221	162700	771758610	15560	15560	15560	15560	0
196	20231221	162600	771758610	15560	15560	15560	15560	0
197	20231221	162500	771758610	15560	15560	15560	15560	0
198	20231221	162400	771758610	15560	15560	15560	15560	0
199	20231221	162300	771758610	15560	15560	15560	15560	0
200	20231221	162200	771758610	15560	15560	15560	15560	0
201	20231221	162100	771758610	15560	15560	15560	15560	0
202	20231221	162000	771758610	15560	15560	15560	15560	0
203	20231221	161900	771758610	15560	15560	15560	15560	0
204	20231221	161800	771758610	15560	15560	15560	15560	0
205	20231221	161700	771758610	15560	15560	15560	15560	0
206	20231221	161600	771758610	15560	15560	15560	15560	0
207	20231221	161500	771758610	15560	15560	15560	15560	0
208	20231221	161400	771758610	15560	15560	15560	15560	0
209	20231221	161300	771758610	15560	15560	15560	15560	0
210	20231221	161200	771758610	15560	15560	15560	15560	0
211	20231221	161100	771758610	15560	15560	15560	15560	0
212	20231221	161000	771758610	15560	15560	15560	15560	399
213	20231221	160900	771758610	15560	15560	15560	15560	0
214	20231221	160800	771758610	15560	15560	15560	15560	0
215	20231221	160700	771758610	15560	15560	15560	15560	0
216	20231221	160600	771758610	15560	15560	15560	15560	0
217	20231221	160500	771758610	15560	15560	15560	15560	0
218	20231221	160400	771758610	15560	15560	15560	15560	0
219	20231221	160300	771758610	15560	15560	15560	15560	0
220	20231221	160200	771758610	15560	15560	15560	15560	0
221	20231221	160100	771758610	15560	15560	15560	15560	0
222	20231221	160000	771758610	15560	15560	15560	15560	0
223	20231221	155900	771758610	15560	15560	15560	15560	0
224	20231221	155800	771758610	15560	15560	15560	15560	0
225	20231221	155700	771758610	15560	15560	15560	15560	0
226	20231221	155600	771758610	15560	15560	15560	15560	0
227	20231221	155500	771758610	15560	15560	15560	15560	0
228	20231221	155400	771758610	15560	15560	15560	15560	0
229	20231221	155300	771758610	15560	15560	15560	15560	0
230	20231221	155200	771758610	15560	15560	15560	15560	0
231	20231221	155100	771758610	15560	15560	15560	15560	0
232	20231221	155000	771758610	15560	15560	15560	15560	0
233	20231221	154900	771758610	15560	15560	15560	15560	0
234	20231221	154800	771758610	15560	15560	15560	15560	0
235	20231221	154700	771758610	15560	15560	15560	15560	0
236	20231221	154600	771758610	15560	15560	15560	15560	0
237	20231221	154500	771758610	15560	15560	15560	15560	0
238	20231221	154400	771758610	15560	15560	15560	15560	0
239	20231221	154300	771758610	15560	15560	15560	15560	0
240	20231221	154200	771758610	15560	15560	15560	15560	0
241	20231221	154100	771758610	15560	15560	15560	15560	0
242	20231221	154000	771758610	15560	15560	15560	15560	399
243	20231221	153900	771758610	15560	15560	15560	15560	0
244	20231221	153800	771758610	15560	15560	15560	15560	0
245	20231221	153700	771758610	15560	15560	15560	15560	0
246	20231221	153600	771758610	15560	15560	15560	15560	0
247	20231221	153500	771758610	15560	15560	15560	15560	0
248	20231221	153400	771758610	15560	15560	15560	15560	0
249	20231221	153300	771758610	15560	15560	15560	15560	0
250	20231221	153200	771758610	15560	15560	15560	15560	0
251	20231221	153100	771758610	15560	15560	15560	15560	0
252	20231221	153000	771758610	15560	15560	15560	15560	399
253	20231221	152900	765550170	15560	15560	15560	15560	0
254	20231221	152800	765550170	15560	15560	15560	15560	0
255	20231221	152700	765550170	15560	15560	15560	15560	0
256	20231221	152600	765550170	15560	15560	15560	15560	0
257	20231221	152500	765550170	15560	15560	15560	15560	0
258	20231221	152400	765550170	15560	15560	15560	15560	0
259	20231221	152300	765550170	15560	15560	15560	15560	0
260	20231221	152200	765550170	15560	15560	15560	15560	0
261	20231221	152100	765550170	15560	15560	15560	15560	0
262	20231221	152000	765550170	15560	15560	15560	15560	0
263	20231221	151900	765550170	15560	15560	15560	15560	0
264	20231221	151800	765550170	15560	15550	15560	15490	76
265	20231221	151700	764370100	15500	15530	15530	15500	57
266	20231221	151600	763484950	15550	15550	15550	15550	0
267	20231221	151500	763484950	15550	15550	15550	15550	10
268	20231221	151400	763329450	15560	15560	15560	15560	1
269	20231221	151300	763313890	15560	15560	15560	15560	1
270	20231221	151200	763298330	15570	15570	15570	15570	0
271	20231221	151100	763298330	15570	15570	15570	15570	25
272	20231221	151000	762909080	15570	15490	15570	15490	8
273	20231221	150900	762785080	15570	15490	15570	15490	2
274	20231221	150800	762754020	15550	15490	15550	15490	42
275	20231221	150700	762103320	15490	15490	15550	15490	403
276	20231221	150600	755842370	15550	15550	15550	15550	0
277	20231221	150500	755842370	15550	15550	15550	15550	8
278	20231221	150400	755717970	15560	15500	15560	15500	42
279	20231221	150300	755064810	15500	15500	15500	15500	25
280	20231221	150200	754677310	15500	15500	15500	15500	0
281	20231221	150100	754677310	15500	15500	15500	15500	0
282	20231221	150000	754677310	15500	15460	15500	15460	12
283	20231221	145900	754491590	15450	15460	15460	15450	37
284	20231221	145800	753919880	15490	15500	15510	15490	95
285	20231221	145700	752447240	15500	15510	15510	15500	43
286	20231221	145600	751780560	15500	15500	15510	15490	45
287	20231221	145500	751082950	15490	15490	15510	15490	40
288	20231221	145400	750463070	15510	15490	15510	15490	21
289	20231221	145300	750137760	15490	15460	15490	15460	42
290	20231221	145200	749487780	15450	15450	15460	15450	40
291	20231221	145100	748869770	15440	15450	15450	15440	27
292	20231221	145000	748452750	15450	15450	15450	15440	34
293	20231221	144900	747927510	15440	15450	15450	15440	36
294	20231221	144800	747371460	15440	15450	15450	15440	26
295	20231221	144700	746969820	15440	15420	15440	15410	154
296	20231221	144600	744592620	15410	15410	15420	15410	34
297	20231221	144500	744068480	15430	15400	15430	15400	72
298	20231221	144400	742958900	15400	15440	15440	15400	388
299	20231221	144300	736973460	15440	15460	15460	15440	28
300	20231221	144200	736541040	15460	15460	15500	15460	142
301	20231221	144100	734341910	15470	15450	15470	15450	32
302	20231221	144000	733847150	15430	15430	15430	15420	46
303	20231221	143900	733137700	15430	15430	15450	15430	26
304	20231221	143800	732736420	15430	15430	15450	15420	97
305	20231221	143700	731239130	15430	15420	15430	15420	46
306	20231221	143600	730529770	15420	15430	15430	15420	32
307	20231221	143500	730036270	15420	15430	15430	15420	38
308	20231221	143400	729450230	15430	15420	15430	15420	126
309	20231221	143300	727507090	15420	15420	15430	15420	53
310	20231221	143200	726689630	15420	15430	15430	15420	13
311	20231221	143100	726489050	15430	15420	15460	15420	30
312	20231221	143000	726026000	15410	15360	15410	15360	48
313	20231221	142900	725287030	15380	15380	15380	15380	5
314	20231221	142800	725210130	15390	15360	15390	15360	18
315	20231221	142700	724933560	15360	15350	15360	15350	14
316	20231221	142600	724718640	15350	15310	15350	15310	337
317	20231221	142500	719546550	15310	15310	15310	15310	18
318	20231221	142400	719270970	15310	15310	15310	15310	15
319	20231221	142300	719041320	15310	15310	15310	15310	18
320	20231221	142200	718765740	15300	15300	15300	15300	18
321	20231221	142100	718490340	15300	15300	15300	15300	19
322	20231221	142000	718199640	15300	15290	15300	15290	30
323	20231221	141900	717740890	15290	15290	15290	15290	31
324	20231221	141800	717266900	15290	15300	15300	15280	49
325	20231221	141700	716517710	15290	15290	15290	15290	30
326	20231221	141600	716059010	15290	15290	15290	15280	30
327	20231221	141500	715600520	15270	15260	15270	15260	42
328	20231221	141400	714959420	15260	15310	15310	15260	88
329	20231221	141300	713615710	15310	15240	15310	15240	178
330	20231221	141200	710892210	15220	15250	15280	15220	45
331	20231221	141100	710205840	15250	15180	15280	15170	28
332	20231221	141000	709780110	15140	15360	15360	15110	719
333	20231221	140900	698807400	15390	15390	15390	15390	0
334	20231221	140800	698807400	15390	15400	15400	15390	14
335	20231221	140700	698591810	15400	15440	15450	15400	255
336	20231221	140600	694661970	15450	15470	15470	15410	236
337	20231221	140500	691019410	15490	15500	15500	15490	22
338	20231221	140400	690678580	15490	15510	15510	15490	426
339	20231221	140300	684075890	15530	15540	15540	15530	1130
340	20231221	140200	666516310	15540	15540	15540	15540	318
341	20231221	140100	661574590	15550	15540	15550	15540	27
342	20231221	140000	661154960	15540	15540	15540	15540	18
343	20231221	135900	660875240	15540	15540	15540	15540	11
344	20231221	135800	660704300	15540	15570	15580	15540	21
345	20231221	135700	660377650	15570	15540	15570	15540	24
346	20231221	135600	660004540	15530	15540	15600	15530	118
347	20231221	135500	658171350	15530	15530	15530	15530	22
348	20231221	135400	657829690	15530	15530	15530	15530	5
349	20231221	135300	657752040	15530	15530	15530	15530	28
350	20231221	135200	657317200	15530	15540	15540	15530	23
351	20231221	135100	656959900	15540	15540	15540	15530	156
352	20231221	135000	654535900	15540	15540	15540	15540	22
353	20231221	134900	654194020	15550	15550	15550	15550	111
354	20231221	134800	652467970	15550	15560	15600	15550	20
355	20231221	134700	652156820	15560	15560	15560	15560	33
356	20231221	134600	651643340	15560	15560	15560	15560	23
357	20231221	134500	651285460	15560	15560	15560	15560	17
358	20231221	134400	651020940	15550	15540	15550	15540	10
359	20231221	134300	650865490	15540	15570	15570	15540	23
360	20231221	134200	650507770	15570	15570	15570	15570	17
361	20231221	134100	650243080	15570	15570	15570	15570	22
362	20231221	134000	649900540	15570	15580	15580	15570	23
363	20231221	133900	649542380	15580	15580	15580	15570	28
364	20231221	133800	649106300	15610	15610	15610	15610	1
365	20231221	133700	649090690	15530	15540	15560	15530	136
366	20231221	133600	646978040	15540	15520	15540	15510	93
367	20231221	133500	645535210	15510	15550	15550	15510	23
368	20231221	133400	645178260	15550	15520	15550	15520	25
369	20231221	133300	644789990	15520	15520	15520	15520	9
370	20231221	133200	644650310	15520	15560	15560	15510	349
371	20231221	133100	639227730	15550	15580	15580	15550	95
372	20231221	133000	637749310	15580	15600	15600	15580	286
373	20231221	132900	633289430	15610	15610	15650	15610	127
374	20231221	132800	631306740	15620	15620	15620	15620	24
375	20231221	132700	630931860	15620	15620	15620	15620	23
376	20231221	132600	630572600	15620	15650	15650	15620	16
377	20231221	132500	630322650	15610	15650	15650	15610	24
378	20231221	132400	629947530	15650	15650	15650	15650	20
379	20231221	132300	629634530	15660	15650	15660	15650	33
380	20231221	132200	629118060	15650	15660	15660	15650	30
381	20231221	132100	628648380	15650	15660	15660	15650	29
382	20231221	132000	628194370	15650	15650	15650	15650	18
383	20231221	131900	627912670	15660	15640	15660	15610	371
384	20231221	131800	622106460	15640	15640	15640	15640	0
385	20231221	131700	622106460	15640	15620	15640	15620	320
386	20231221	131600	617107240	15620	15620	15620	15620	128
387	20231221	131500	615107880	15620	15620	15620	15620	1
388	20231221	131400	615092260	15610	15610	15610	15610	128
389	20231221	131300	613094180	15600	15600	15600	15600	0
390	20231221	131200	613094180	15600	15630	15630	15600	10
391	20231221	131100	612937990	15640	15640	15640	15640	10
392	20231221	131000	612781590	15630	15630	15630	15630	1
393	20231221	130900	612765960	15640	15640	15640	15640	0
394	20231221	130800	612765960	15640	15640	15640	15640	0
395	20231221	130700	612765960	15640	15650	15650	15640	150
396	20231221	130600	610419730	15650	15650	15650	15640	404
397	20231221	130500	604100300	15660	15770	15770	15640	556
398	20231221	130400	595398390	15770	15770	15770	15770	13
399	20231221	130300	595193380	15770	15770	15770	15770	23
400	20231221	130200	594830670	15770	15770	15770	15770	1061
401	20231221	130100	578098700	15780	15770	15780	15770	297
402	20231221	130000	573412120	15780	15650	15780	15650	228
403	20231221	125900	569836230	15640	15640	15640	15640	27
404	20231221	125800	569413950	15700	15650	15700	15650	115
405	20231221	125700	567610880	15650	15650	15650	15650	0
406	20231221	125600	567610880	15650	15650	15650	15650	0
407	20231221	125500	567610880	15650	15650	15650	15650	10
408	20231221	125400	567454380	15640	15640	15640	15640	0
409	20231221	125300	567454380	15640	15650	15650	15640	8
410	20231221	125200	567329240	15650	15650	15650	15650	1
411	20231221	125100	567313590	15590	15590	15590	15590	3
412	20231221	125000	567266820	15590	15590	15590	15590	0
413	20231221	124900	567266820	15590	15590	15590	15590	7
414	20231221	124800	567157690	15590	15590	15590	15590	9
415	20231221	124700	567017380	15610	15610	15610	15610	130
416	20231221	124600	564988080	15610	15610	15610	15610	5
417	20231221	124500	564910030	15610	15610	15610	15610	1
418	20231221	124400	564894420	15590	15610	15610	15590	323
419	20231221	124300	559853710	15600	15600	15600	15600	40
420	20231221	124200	559229710	15600	15600	15600	15600	10
421	20231221	124100	559073710	15580	15600	15600	15580	101
422	20231221	124000	557498150	15600	15600	15600	15600	0
423	20231221	123900	557498150	15600	15690	15700	15600	138
424	20231221	123800	555339340	15690	15690	15690	15690	1
425	20231221	123700	555323650	15700	15670	15700	15670	18
426	20231221	123600	555041130	15650	15650	15650	15650	33
427	20231221	123500	554524680	15650	15650	15650	15650	110
428	20231221	123400	552803180	15650	15740	15740	15650	185
429	20231221	123300	549904180	15790	15830	15830	15790	86
430	20231221	123200	548543860	15800	15800	15800	15800	1
431	20231221	123100	548528060	15770	15790	15790	15770	162
432	20231221	123000	545970270	15790	15860	15860	15790	281
433	20231221	122900	541528650	15860	15870	15870	15860	17
434	20231221	122800	541258940	15860	15860	15860	15860	0
435	20231221	122700	541258940	15860	15870	15870	15860	21
436	20231221	122600	540925790	15870	15830	15870	15830	124
437	20231221	122500	538959200	15820	15820	15820	15800	37
438	20231221	122400	538374390	15810	15820	15870	15810	80
439	20231221	122300	537108260	15860	15890	15890	15860	29
440	20231221	122200	536647810	15890	15890	15900	15890	143
441	20231221	122100	534375240	15900	15860	15900	15850	227
442	20231221	122000	530772200	15900	15900	15900	15880	71
443	20231221	121900	529644380	15900	15900	15900	15880	75
444	20231221	121800	528451900	15900	15880	15900	15870	433
445	20231221	121700	521572370	15880	15840	15880	15840	332
446	20231221	121600	516310080	15840	15840	15840	15830	153
447	20231221	121500	513886570	15840	15810	15840	15810	81
448	20231221	121400	512603740	15840	15830	15840	15820	525
449	20231221	121300	504288980	15830	15870	15870	15830	39
450	20231221	121200	503670590	15870	15870	15870	15850	72
451	20231221	121100	502528150	15850	15850	15870	15850	116
452	20231221	121000	500689210	15850	15800	15850	15800	667
453	20231221	120900	490149600	15800	15800	15800	15800	44
454	20231221	120800	489454400	15800	15780	15800	15780	343
455	20231221	120700	484037170	15760	15720	15760	15720	40
456	20231221	120600	483407000	15700	15700	15710	15700	83
457	20231221	120500	482103830	15680	15650	15680	15650	239
458	20231221	120400	478361220	15650	15640	15650	15640	95
459	20231221	120300	476874480	15640	15650	15650	15640	159
460	20231221	120200	474386230	15660	15650	15660	15650	77
461	20231221	120100	473180460	15660	15620	15660	15620	77
462	20231221	120000	471975300	15600	15580	15600	15580	4
463	20231221	115900	471912940	15530	15530	15530	15530	0
464	20231221	115800	471912940	15530	15650	15660	15530	78
465	20231221	115700	470700580	15660	15680	15680	15660	32
466	20231221	115600	470199220	15670	15620	15670	15620	228
467	20231221	115500	466628800	15510	15670	15670	15510	110
468	20231221	115400	464917160	15660	15660	15660	15660	117
469	20231221	115300	463084940	15680	15700	15800	15680	433
470	20231221	115200	456270300	15690	15660	15690	15650	204
471	20231221	115100	453073540	15650	15650	15650	15650	92
472	20231221	115000	451633740	15650	15600	15650	15600	236
473	20231221	114900	447942640	15590	15590	15590	15590	42
474	20231221	114800	447287860	15590	15640	15640	15590	61
475	20231221	114700	446335890	15640	15640	15640	15640	1
476	20231221	114600	446320250	15550	15640	15640	15490	136
477	20231221	114500	444204900	15640	15640	15640	15630	48
478	20231221	114400	443454190	15650	15650	15650	15650	9
479	20231221	114300	443313340	15650	15630	15650	15600	128
480	20231221	114200	441313510	15670	15560	15670	15560	441
481	20231221	114100	434423550	15550	15490	15550	15470	619
482	20231221	114000	424807680	15490	15460	15490	15450	896
483	20231221	113900	410929550	15490	15470	15490	15470	209
484	20231221	113800	407693970	15370	15480	15480	15370	10
485	20231221	113700	407539280	15480	15480	15490	15480	14
486	20231221	113600	407322550	15480	15480	15480	15480	4
487	20231221	113500	407260630	15480	15480	15480	15340	109
488	20231221	113400	405577820	15480	15510	15510	15480	97
489	20231221	113300	404075250	15510	15490	15540	15490	49
490	20231221	113200	403315630	15520	15540	15550	15520	741
491	20231221	113100	391794730	15520	15480	15540	15480	2441
492	20231221	113000	353957360	15480	15440	15480	15440	197
493	20231221	112900	350911680	15440	15450	15450	15440	118
494	20231221	112800	349089710	15450	15430	15450	15430	117
495	20231221	112700	347283150	15430	15320	15430	15320	5711
496	20231221	112600	259345010	15300	15300	15300	15300	18
497	20231221	112500	259069610	15300	15290	15320	15100	1294
498	20231221	112400	239450170	15290	15290	15290	15290	29
499	20231221	112300	239006760	15290	15270	15290	15270	195
500	20231221	112200	236028610	15190	15250	15260	15190	84
501	20231221	112100	234747300	15250	15250	15250	15250	21
502	20231221	112000	234427050	15250	15230	15250	15230	9
503	20231221	111900	234289880	15220	15220	15220	15220	3
504	20231221	111800	234244220	15210	15190	15210	15190	5
505	20231221	111700	234168230	15100	15100	15100	15100	0
506	20231221	111600	234168230	15100	15150	15150	15100	150
507	20231221	111500	231900120	15170	15170	15170	15170	0
508	20231221	111400	231900120	15170	15170	15170	15170	3
509	20231221	111300	231854610	15140	15150	15150	15140	28
510	20231221	111200	231430610	15150	15150	15150	15150	0
511	20231221	111100	231430610	15150	15150	15150	15150	0
512	20231221	111000	231430610	15150	15150	15150	15150	18
513	20231221	110900	231157910	15140	15140	15140	15140	0
514	20231221	110800	231157910	15140	15140	15140	15140	0
515	20231221	110700	231157910	15140	15140	15140	15140	7
516	20231221	110600	231051930	15140	15110	15140	15110	208
517	20231221	110500	227908900	15150	15130	15160	15130	255
518	20231221	110400	224045000	15110	15110	15110	15110	14
519	20231221	110300	223833460	15110	15110	15110	15110	3
520	20231221	110200	223788130	15090	15090	15090	15090	1
521	20231221	110100	223773040	15090	15090	15090	15090	0
522	20231221	110000	223773040	15090	15100	15100	15090	107
523	20231221	105900	222157580	15100	15100	15100	15100	6
524	20231221	105800	222066980	15100	15100	15100	15100	10
525	20231221	105700	221915980	15120	15120	15120	15120	0
526	20231221	105600	221915980	15120	15120	15120	15120	5
527	20231221	105500	221840380	15120	15130	15130	15120	2
528	20231221	105400	221810130	15140	15140	15140	15140	12
529	20231221	105300	221628450	15160	15160	15160	15160	6
530	20231221	105200	221537490	15160	15160	15160	15160	11
531	20231221	105100	221370730	15220	15210	15220	15210	68
532	20231221	105000	220336090	15210	15210	15210	15210	0
533	20231221	104900	220336090	15210	15210	15210	15200	134
534	20231221	104800	218298000	15210	15210	15210	15210	201
535	20231221	104700	215240790	15220	15220	15220	15220	1
536	20231221	104600	215225570	15130	15130	15130	15130	0
537	20231221	104500	215225570	15130	15150	15150	15120	1085
538	20231221	104400	198806730	15160	15160	15160	15160	144
539	20231221	104300	196623690	15160	15160	15160	15160	110
540	20231221	104200	194956090	15160	15160	15160	15160	31
541	20231221	104100	194486130	15150	15160	15160	15150	113
542	20231221	104000	192773220	15160	15160	15160	15160	52
543	20231221	103900	191984900	15160	15160	15160	15160	15
544	20231221	103800	191757500	15160	15160	15160	15160	20
545	20231221	103700	191454300	15160	15170	15170	15160	40
546	20231221	103600	190847700	15250	15250	15250	15250	10
547	20231221	103500	190695200	15250	15250	15250	15250	0
548	20231221	103400	190695200	15250	15250	15250	15250	1
549	20231221	103300	190679950	15230	15230	15230	15230	0
550	20231221	103200	190679950	15230	15230	15230	15230	118
551	20231221	103100	188882810	15230	15250	15250	15230	160
552	20231221	103000	186444850	15260	15260	15260	15260	1
553	20231221	102900	186429590	15270	15270	15270	15270	0
554	20231221	102800	186429590	15270	15270	15270	15270	0
555	20231221	102700	186429590	15270	15270	15270	15270	0
556	20231221	102600	186429590	15270	15270	15270	15270	0
557	20231221	102500	186429590	15270	15270	15270	15270	13
558	20231221	102400	186231080	15270	15270	15270	15250	5
559	20231221	102300	186154750	15270	15260	15270	15260	10
560	20231221	102200	186002070	15250	15250	15250	15250	0
561	20231221	102100	186002070	15250	15240	15250	15240	10
562	20231221	102000	185849630	15230	15230	15230	15230	0
563	20231221	101900	185849630	15230	15230	15230	15230	0
564	20231221	101800	185849630	15230	15230	15230	15230	2
565	20231221	101700	185819170	15240	15240	15240	15240	0
566	20231221	101600	185819170	15240	15240	15240	15240	55
567	20231221	101500	184980970	15230	15240	15240	15230	30
568	20231221	101400	184523870	15240	15240	15240	15240	0
569	20231221	101300	184523870	15240	15240	15240	15240	0
570	20231221	101200	184523870	15240	15230	15240	15230	101
571	20231221	101100	182985540	15230	15230	15230	15230	0
572	20231221	101000	182985540	15230	15120	15230	15120	100
573	20231221	100900	181463640	15120	15120	15120	15120	0
574	20231221	100800	181463640	15120	15120	15120	15120	0
575	20231221	100700	181463640	15120	15130	15130	15120	298
576	20231221	100600	176956530	15130	15130	15130	15130	49
577	20231221	100500	176215160	15130	15130	15130	15130	0
578	20231221	100400	176215160	15130	15130	15130	15130	67
579	20231221	100300	175201450	15120	15120	15120	15120	0
580	20231221	100200	175201450	15120	15120	15130	15120	21
581	20231221	100100	174883880	15080	15240	15240	15080	800
582	20231221	100000	162736740	15220	15220	15220	15220	0
583	20231221	095900	162736740	15220	15220	15220	15220	15
584	20231221	095800	162508440	15270	15270	15270	15270	1
585	20231221	095700	162493170	15270	15230	15270	15200	141
586	20231221	095600	160346410	15200	15200	15200	15200	40
587	20231221	095500	159738410	15200	15200	15200	15200	117
588	20231221	095400	157960010	15200	15200	15200	15200	0
589	20231221	095300	157960010	15200	15200	15200	15190	212
590	20231221	095200	154738710	15240	15240	15270	15240	151
591	20231221	095100	152437160	15270	15270	15270	15270	0
592	20231221	095000	152437160	15270	15270	15270	15270	5
593	20231221	094900	152360810	15270	15270	15270	15270	160
594	20231221	094800	149917610	15270	15270	15270	15270	224
595	20231221	094700	146497130	15270	15260	15270	15260	2
596	20231221	094600	146466600	15240	15240	15240	15240	0
597	20231221	094500	146466600	15240	15240	15240	15240	1
598	20231221	094400	146451360	15220	15330	15330	15200	903
599	20231221	094300	132639650	15320	15320	15320	15320	187
600	20231221	094200	129774810	15320	15320	15400	15320	12
601	20231221	094100	129590890	15410	15310	15410	15300	144
602	20231221	094000	127374880	15430	15320	15430	15290	302
603	20231221	093900	122744350	15340	15230	15340	15230	1119
604	20231221	093800	105618560	15230	15190	15230	15190	103
605	20231221	093700	104053660	15190	15110	15190	15110	805
606	20231221	093600	91826670	15070	15070	15070	15070	0
607	20231221	093500	91826670	15070	15070	15070	15070	0
608	20231221	093400	91826670	15070	15200	15200	15070	166
609	20231221	093300	89309230	15200	15220	15220	15200	19
610	20231221	093200	89020250	15250	15210	15270	15200	1052
611	20231221	093100	72983730	15200	15130	15200	15130	243
612	20231221	093000	69293830	15130	15030	15130	15030	573
613	20231221	092900	60658270	15010	15000	15010	15000	17
614	20231221	092800	60403200	15000	14980	15000	14970	1307
615	20231221	092700	40819840	14980	14880	14980	14880	162
616	20231221	092600	38395080	14980	14910	14980	14910	518
617	20231221	092500	30659480	14910	14910	14910	14910	4
618	20231221	092400	30599840	14890	14890	14890	14890	0
619	20231221	092300	30599840	14890	14850	14890	14850	533
620	20231221	092200	22664590	14830	14820	14830	14820	336
621	20231221	092100	17682050	14820	14800	14820	14800	194
622	20231221	092000	14807970	14770	14770	14770	14770	0
623	20231221	091900	14807970	14770	14770	14770	14770	0
624	20231221	091800	14807970	14770	14770	14770	14770	160
625	20231221	091700	12444770	14770	14700	14770	14700	61
626	20231221	091600	11545270	14690	14690	14690	14690	10
627	20231221	091500	11398370	14690	14690	14690	14690	10
628	20231221	091400	11251470	14670	14670	14670	14670	0
629	20231221	091300	11251470	14670	14670	14670	14670	65
630	20231221	091200	10297920	14670	14650	14670	14650	212
631	20231221	091100	7189660	14670	14690	14690	14670	18
632	20231221	091000	6925520	14690	14690	14690	14690	0
633	20231221	090900	6925520	14690	14690	14690	14690	146
634	20231221	090800	4780780	14690	14690	14690	14690	50
635	20231221	090700	4046280	14690	14710	14710	14690	36
636	20231221	090600	3517300	14780	14780	14780	14780	0
637	20231221	090500	3517300	14780	14780	14780	14780	0
638	20231221	090400	3517300	14780	14770	14780	14770	200
639	20231221	090300	561590	14770	14770	14770	14770	0
640	20231221	090200	561590	14770	14770	14770	14770	5
641	20231221	090100	487740	14780	14780	14780	14780	0
642	20231221	090000	487740	14780	14780	14780	14780	25