KissMeData/006890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184800	439312110	13690	13690	13690	13690	401
3	20231221	184700	439312110	13690	13690	13690	13690	0
4	20231221	184600	439312110	13690	13690	13690	13690	0
5	20231221	184500	439312110	13690	13690	13690	13690	0
6	20231221	184400	439312110	13690	13690	13690	13690	0
7	20231221	184300	439312110	13690	13690	13690	13690	0
8	20231221	184200	439312110	13690	13690	13690	13690	0
9	20231221	184100	439312110	13690	13690	13690	13690	0
10	20231221	184000	439312110	13690	13690	13690	13690	0
11	20231221	183900	439312110	13690	13690	13690	13690	0
12	20231221	183800	439312110	13690	13690	13690	13690	0
13	20231221	183700	439312110	13690	13690	13690	13690	0
14	20231221	183600	439312110	13690	13690	13690	13690	0
15	20231221	183500	439312110	13690	13690	13690	13690	0
16	20231221	183400	439312110	13690	13690	13690	13690	0
17	20231221	183300	439312110	13690	13690	13690	13690	0
18	20231221	183200	439312110	13690	13690	13690	13690	0
19	20231221	183100	439312110	13690	13690	13690	13690	0
20	20231221	183000	439312110	13690	13690	13690	13690	0
21	20231221	182900	439312110	13690	13690	13690	13690	0
22	20231221	182800	439312110	13690	13690	13690	13690	0
23	20231221	182700	439312110	13690	13690	13690	13690	0
24	20231221	182600	439312110	13690	13690	13690	13690	0
25	20231221	182500	439312110	13690	13690	13690	13690	0
26	20231221	182400	439312110	13690	13690	13690	13690	0
27	20231221	182300	439312110	13690	13690	13690	13690	0
28	20231221	182200	439312110	13690	13690	13690	13690	0
29	20231221	182100	439312110	13690	13690	13690	13690	0
30	20231221	182000	439312110	13690	13690	13690	13690	0
31	20231221	181900	439312110	13690	13690	13690	13690	0
32	20231221	181800	439312110	13690	13690	13690	13690	401
33	20231221	181700	439312110	13690	13690	13690	13690	0
34	20231221	181600	439312110	13690	13690	13690	13690	0
35	20231221	181500	439312110	13690	13690	13690	13690	0
36	20231221	181400	439312110	13690	13690	13690	13690	0
37	20231221	181300	439312110	13690	13690	13690	13690	0
38	20231221	181200	439312110	13690	13690	13690	13690	0
39	20231221	181100	439312110	13690	13690	13690	13690	0
40	20231221	181000	439312110	13690	13690	13690	13690	0
41	20231221	180900	439312110	13690	13690	13690	13690	0
42	20231221	180800	439312110	13690	13690	13690	13690	0
43	20231221	180700	439312110	13690	13690	13690	13690	0
44	20231221	180600	439312110	13690	13690	13690	13690	0
45	20231221	180500	439312110	13690	13690	13690	13690	0
46	20231221	180400	439312110	13690	13690	13690	13690	0
47	20231221	180300	439312110	13690	13690	13690	13690	0
48	20231221	180200	439312110	13690	13690	13690	13690	0
49	20231221	180100	439312110	13690	13690	13690	13690	0
50	20231221	180000	439312110	13690	13690	13690	13690	0
51	20231221	175900	439312110	13690	13690	13690	13690	0
52	20231221	175800	439312110	13690	13690	13690	13690	0
53	20231221	175700	439312110	13690	13690	13690	13690	0
54	20231221	175600	439312110	13690	13690	13690	13690	0
55	20231221	175500	439312110	13690	13690	13690	13690	0
56	20231221	175400	439312110	13690	13690	13690	13690	0
57	20231221	175300	439312110	13690	13690	13690	13690	0
58	20231221	175200	439312110	13690	13690	13690	13690	0
59	20231221	175100	439312110	13690	13690	13690	13690	0
60	20231221	175000	439312110	13690	13690	13690	13690	0
61	20231221	174900	439312110	13690	13690	13690	13690	0
62	20231221	174800	439312110	13690	13690	13690	13690	401
63	20231221	174700	439312110	13690	13690	13690	13690	0
64	20231221	174600	439312110	13690	13690	13690	13690	0
65	20231221	174500	439312110	13690	13690	13690	13690	0
66	20231221	174400	439312110	13690	13690	13690	13690	0
67	20231221	174300	439312110	13690	13690	13690	13690	0
68	20231221	174200	439312110	13690	13690	13690	13690	0
69	20231221	174100	439312110	13690	13690	13690	13690	0
70	20231221	174000	439312110	13690	13690	13690	13690	0
71	20231221	173900	439312110	13690	13690	13690	13690	0
72	20231221	173800	439312110	13690	13690	13690	13690	0
73	20231221	173700	439312110	13690	13690	13690	13690	0
74	20231221	173600	439312110	13690	13690	13690	13690	0
75	20231221	173500	439312110	13690	13690	13690	13690	0
76	20231221	173400	439312110	13690	13690	13690	13690	0
77	20231221	173300	439312110	13690	13690	13690	13690	0
78	20231221	173200	439312110	13690	13690	13690	13690	0
79	20231221	173100	439312110	13690	13690	13690	13690	0
80	20231221	173000	439312110	13690	13690	13690	13690	0
81	20231221	172900	439312110	13690	13690	13690	13690	0
82	20231221	172800	439312110	13690	13690	13690	13690	0
83	20231221	172700	439312110	13690	13690	13690	13690	0
84	20231221	172600	439312110	13690	13690	13690	13690	0
85	20231221	172500	439312110	13690	13690	13690	13690	0
86	20231221	172400	439312110	13690	13690	13690	13690	0
87	20231221	172300	439312110	13690	13690	13690	13690	0
88	20231221	172200	439312110	13690	13690	13690	13690	0
89	20231221	172100	439312110	13690	13690	13690	13690	0
90	20231221	172000	439312110	13690	13690	13690	13690	0
91	20231221	171900	439312110	13690	13690	13690	13690	0
92	20231221	171800	439312110	13690	13690	13690	13690	401
93	20231221	171700	439312110	13690	13690	13690	13690	0
94	20231221	171600	439312110	13690	13690	13690	13690	0
95	20231221	171500	439312110	13690	13690	13690	13690	0
96	20231221	171400	439312110	13690	13690	13690	13690	0
97	20231221	171300	439312110	13690	13690	13690	13690	0
98	20231221	171200	439312110	13690	13690	13690	13690	0
99	20231221	171100	439312110	13690	13690	13690	13690	0
100	20231221	171000	439312110	13690	13690	13690	13690	0
101	20231221	170900	439312110	13690	13690	13690	13690	0
102	20231221	170800	439312110	13690	13690	13690	13690	0
103	20231221	170700	439312110	13690	13690	13690	13690	0
104	20231221	170600	439312110	13690	13690	13690	13690	0
105	20231221	170500	439312110	13690	13690	13690	13690	0
106	20231221	170400	439312110	13690	13690	13690	13690	0
107	20231221	170300	439312110	13690	13690	13690	13690	0
108	20231221	170200	439312110	13690	13690	13690	13690	0
109	20231221	170100	439312110	13690	13690	13690	13690	0
110	20231221	170000	439312110	13690	13690	13690	13690	0
111	20231221	165900	439312110	13690	13690	13690	13690	0
112	20231221	165800	439312110	13690	13690	13690	13690	0
113	20231221	165700	439312110	13690	13690	13690	13690	0
114	20231221	165600	439312110	13690	13690	13690	13690	0
115	20231221	165500	439312110	13690	13690	13690	13690	0
116	20231221	165400	439312110	13690	13690	13690	13690	0
117	20231221	165300	439312110	13690	13690	13690	13690	0
118	20231221	165200	439312110	13690	13690	13690	13690	0
119	20231221	165100	439312110	13690	13690	13690	13690	0
120	20231221	165000	439312110	13690	13690	13690	13690	0
121	20231221	164900	439312110	13690	13690	13690	13690	0
122	20231221	164800	439312110	13690	13690	13690	13690	401
123	20231221	164700	439312110	13690	13690	13690	13690	0
124	20231221	164600	439312110	13690	13690	13690	13690	0
125	20231221	164500	439312110	13690	13690	13690	13690	0
126	20231221	164400	439312110	13690	13690	13690	13690	0
127	20231221	164300	439312110	13690	13690	13690	13690	0
128	20231221	164200	439312110	13690	13690	13690	13690	0
129	20231221	164100	439312110	13690	13690	13690	13690	0
130	20231221	164000	439312110	13690	13690	13690	13690	0
131	20231221	163900	439312110	13690	13690	13690	13690	0
132	20231221	163800	439312110	13690	13690	13690	13690	0
133	20231221	163700	439312110	13690	13690	13690	13690	0
134	20231221	163600	439312110	13690	13690	13690	13690	0
135	20231221	163500	439312110	13690	13690	13690	13690	0
136	20231221	163400	439312110	13690	13690	13690	13690	0
137	20231221	163300	439312110	13690	13690	13690	13690	0
138	20231221	163200	439312110	13690	13690	13690	13690	0
139	20231221	163100	439312110	13690	13690	13690	13690	0
140	20231221	163000	439312110	13690	13690	13690	13690	0
141	20231221	162900	439312110	13690	13690	13690	13690	0
142	20231221	162800	439312110	13690	13690	13690	13690	0
143	20231221	162700	439312110	13690	13690	13690	13690	0
144	20231221	162600	439312110	13690	13690	13690	13690	0
145	20231221	162500	439312110	13690	13690	13690	13690	0
146	20231221	162400	439312110	13690	13690	13690	13690	0
147	20231221	162300	439312110	13690	13690	13690	13690	0
148	20231221	162200	439312110	13690	13690	13690	13690	0
149	20231221	162100	439312110	13690	13690	13690	13690	0
150	20231221	162000	439312110	13690	13690	13690	13690	0
151	20231221	161900	439312110	13690	13690	13690	13690	0
152	20231221	161800	439312110	13690	13690	13690	13690	401
153	20231221	161700	439312110	13690	13690	13690	13690	0
154	20231221	161600	439312110	13690	13690	13690	13690	0
155	20231221	161500	439312110	13690	13690	13690	13690	0
156	20231221	161400	439312110	13690	13690	13690	13690	0
157	20231221	161300	439312110	13690	13690	13690	13690	0
158	20231221	161200	439312110	13690	13690	13690	13690	0
159	20231221	161100	439312110	13690	13690	13690	13690	0
160	20231221	161000	439312110	13690	13690	13690	13690	0
161	20231221	160900	439312110	13690	13690	13690	13690	0
162	20231221	160800	439312110	13690	13690	13690	13690	0
163	20231221	160700	439312110	13690	13690	13690	13690	0
164	20231221	160600	439312110	13690	13690	13690	13690	0
165	20231221	160500	439312110	13690	13690	13690	13690	0
166	20231221	160400	439312110	13690	13690	13690	13690	0
167	20231221	160300	439312110	13690	13690	13690	13690	0
168	20231221	160200	439312110	13690	13690	13690	13690	0
169	20231221	160100	439312110	13690	13690	13690	13690	0
170	20231221	160000	439312110	13690	13690	13690	13690	0
171	20231221	155900	439312110	13690	13690	13690	13690	0
172	20231221	155800	439312110	13690	13690	13690	13690	0
173	20231221	155700	439312110	13690	13690	13690	13690	0
174	20231221	155600	439312110	13690	13690	13690	13690	0
175	20231221	155500	439312110	13690	13690	13690	13690	0
176	20231221	155400	439312110	13690	13690	13690	13690	0
177	20231221	155300	439312110	13690	13690	13690	13690	0
178	20231221	155200	439312110	13690	13690	13690	13690	0
179	20231221	155100	439312110	13690	13690	13690	13690	0
180	20231221	155000	439312110	13690	13690	13690	13690	0
181	20231221	154900	439312110	13690	13690	13690	13690	0
182	20231221	154800	439312110	13690	13690	13690	13690	401
183	20231221	154700	439312110	13690	13690	13690	13690	0
184	20231221	154600	439312110	13690	13690	13690	13690	0
185	20231221	154500	439312110	13690	13690	13690	13690	0
186	20231221	154400	439312110	13690	13690	13690	13690	0
187	20231221	154300	439312110	13690	13690	13690	13690	0
188	20231221	154200	439312110	13690	13690	13690	13690	0
189	20231221	154100	439312110	13690	13690	13690	13690	0
190	20231221	154000	439312110	13690	13690	13690	13690	0
191	20231221	153900	439312110	13690	13690	13690	13690	0
192	20231221	153800	439312110	13690	13690	13690	13690	0
193	20231221	153700	439312110	13690	13690	13690	13690	0
194	20231221	153600	439312110	13690	13690	13690	13690	0
195	20231221	153500	439312110	13690	13690	13690	13690	0
196	20231221	153400	439312110	13690	13690	13690	13690	0
197	20231221	153300	439312110	13690	13690	13690	13690	0
198	20231221	153200	439312110	13690	13690	13690	13690	0
199	20231221	153100	439312110	13690	13690	13690	13690	0
200	20231221	153000	439312110	13690	13690	13690	13690	401
201	20231221	152900	433822420	13690	13690	13690	13690	0
202	20231221	152800	433822420	13690	13690	13690	13690	0
203	20231221	152700	433822420	13690	13690	13690	13690	0
204	20231221	152600	433822420	13690	13690	13690	13690	0
205	20231221	152500	433822420	13690	13690	13690	13690	0
206	20231221	152400	433822420	13690	13690	13690	13690	0
207	20231221	152300	433822420	13690	13690	13690	13690	0
208	20231221	152200	433822420	13690	13690	13690	13690	0
209	20231221	152100	433822420	13690	13690	13690	13690	0
210	20231221	152000	433822420	13690	13690	13690	13690	0
211	20231221	151900	433822420	13690	13690	13690	13690	39
212	20231221	151800	433288510	13690	13690	13690	13690	30
213	20231221	151700	432877810	13690	13690	13690	13690	0
214	20231221	151600	432877810	13690	13680	13690	13680	50
215	20231221	151500	432193340	13690	13680	13690	13610	22
216	20231221	151400	431892440	13690	13690	13690	13690	0
217	20231221	151300	431892440	13690	13690	13690	13690	8
218	20231221	151200	431782920	13690	13690	13690	13690	37
219	20231221	151100	431276390	13690	13690	13690	13690	0
220	20231221	151000	431276390	13690	13690	13690	13690	1
221	20231221	150900	431262700	13690	13670	13690	13670	3
222	20231221	150800	431221660	13670	13680	13690	13670	5
223	20231221	150700	431153260	13690	13610	13690	13610	7
224	20231221	150600	431057910	13690	13670	13690	13670	947
225	20231221	150500	418104210	13680	13680	13680	13680	1
226	20231221	150400	418090530	13610	13610	13610	13610	1
227	20231221	150300	418076920	13690	13690	13690	13690	0
228	20231221	150200	418076920	13690	13650	13690	13650	2
229	20231221	150100	418049580	13690	13690	13690	13690	0
230	20231221	150000	418049580	13690	13610	13690	13610	70
231	20231221	145900	417096720	13700	13700	13700	13700	0
232	20231221	145800	417096720	13700	13700	13700	13700	0
233	20231221	145700	417096720	13700	13700	13700	13700	0
234	20231221	145600	417096720	13700	13640	13700	13640	1639
235	20231221	145500	394694380	13640	13640	13640	13640	0
236	20231221	145400	394694380	13640	13640	13640	13640	0
237	20231221	145300	394694380	13640	13640	13640	13640	0
238	20231221	145200	394694380	13640	13620	13640	13620	100
239	20231221	145100	393331590	13620	13600	13620	13600	523
240	20231221	145000	386210770	13620	13620	13620	13620	0
241	20231221	144900	386210770	13620	13600	13620	13600	113
242	20231221	144800	384673940	13600	13600	13600	13600	123
243	20231221	144700	383001140	13620	13620	13620	13620	0
244	20231221	144600	383001140	13620	13620	13620	13620	0
245	20231221	144500	383001140	13620	13620	13620	13620	0
246	20231221	144400	383001140	13620	13620	13620	13620	0
247	20231221	144300	383001140	13620	13600	13620	13600	11
248	20231221	144200	382851520	13600	13600	13600	13600	87
249	20231221	144100	381668320	13600	13590	13600	13590	183
250	20231221	144000	379180060	13600	13600	13600	13600	796
251	20231221	143900	368354460	13620	13620	13620	13620	0
252	20231221	143800	368354460	13620	13610	13620	13610	10
253	20231221	143700	368218340	13600	13600	13600	13600	10
254	20231221	143600	368082340	13600	13600	13600	13600	0
255	20231221	143500	368082340	13600	13610	13610	13600	440
256	20231221	143400	362097920	13620	13620	13620	13620	0
257	20231221	143300	362097920	13620	13610	13620	13610	37
258	20231221	143200	361594340	13610	13610	13610	13610	0
259	20231221	143100	361594340	13610	13610	13610	13610	13
260	20231221	143000	361417410	13620	13620	13620	13620	0
261	20231221	142900	361417410	13620	13620	13620	13620	0
262	20231221	142800	361417410	13620	13620	13620	13620	0
263	20231221	142700	361417410	13620	13620	13620	13610	124
264	20231221	142600	359728760	13620	13620	13620	13620	1
265	20231221	142500	359715140	13610	13610	13610	13610	2
266	20231221	142400	359687920	13620	13620	13620	13620	1
267	20231221	142300	359674300	13610	13610	13610	13610	10
268	20231221	142200	359538200	13620	13610	13620	13610	3
269	20231221	142100	359497360	13620	13620	13620	13620	0
270	20231221	142000	359497360	13620	13610	13620	13610	2
271	20231221	141900	359470130	13620	13620	13620	13620	0
272	20231221	141800	359470130	13620	13620	13620	13620	0
273	20231221	141700	359470130	13620	13620	13620	13620	145
274	20231221	141600	357495230	13630	13630	13630	13630	0
275	20231221	141500	357495230	13630	13620	13630	13620	223
276	20231221	141400	354457960	13620	13620	13620	13620	0
277	20231221	141300	354457960	13620	13600	13620	13600	71
278	20231221	141200	353492340	13620	13610	13620	13600	56
279	20231221	141100	352730070	13630	13630	13630	13630	0
280	20231221	141000	352730070	13630	13630	13630	13630	0
281	20231221	140900	352730070	13630	13620	13630	13620	2
282	20231221	140800	352702820	13630	13630	13630	13630	0
283	20231221	140700	352702820	13630	13630	13630	13630	0
284	20231221	140600	352702820	13630	13630	13630	13630	0
285	20231221	140500	352702820	13630	13630	13630	13630	0
286	20231221	140400	352702820	13630	13630	13630	13630	0
287	20231221	140300	352702820	13630	13630	13630	13620	24
288	20231221	140200	352375800	13600	13600	13600	13600	30
289	20231221	140100	351967800	13630	13630	13630	13630	495
290	20231221	140000	345220950	13640	13640	13640	13640	0
291	20231221	135900	345220950	13640	13640	13640	13640	0
292	20231221	135800	345220950	13640	13640	13640	13640	0
293	20231221	135700	345220950	13640	13640	13640	13640	0
294	20231221	135600	345220950	13640	13610	13640	13600	501
295	20231221	135500	338406830	13640	13640	13640	13640	0
296	20231221	135400	338406830	13640	13640	13640	13640	0
297	20231221	135300	338406830	13640	13640	13640	13640	0
298	20231221	135200	338406830	13640	13610	13640	13610	51
299	20231221	135100	337712690	13640	13640	13640	13640	0
300	20231221	135000	337712690	13640	13640	13640	13640	0
301	20231221	134900	337712690	13640	13640	13640	13640	0
302	20231221	134800	337712690	13640	13640	13640	13640	0
303	20231221	134700	337712690	13640	13640	13640	13640	0
304	20231221	134600	337712690	13640	13640	13640	13640	0
305	20231221	134500	337712690	13640	13640	13640	13640	0
306	20231221	134400	337712690	13640	13640	13640	13640	0
307	20231221	134300	337712690	13640	13600	13640	13600	108
308	20231221	134200	336243780	13610	13610	13610	13610	0
309	20231221	134100	336243780	13610	13610	13610	13610	93
310	20231221	134000	334978050	13640	13640	13640	13640	0
311	20231221	133900	334978050	13640	13640	13640	13640	0
312	20231221	133800	334978050	13640	13620	13640	13620	11
313	20231221	133700	334828210	13640	13640	13640	13640	0
314	20231221	133600	334828210	13640	13640	13640	13640	0
315	20231221	133500	334828210	13640	13640	13640	13640	0
316	20231221	133400	334828210	13640	13640	13640	13640	0
317	20231221	133300	334828210	13640	13640	13640	13640	0
318	20231221	133200	334828210	13640	13600	13640	13600	6
319	20231221	133100	334746540	13610	13610	13610	13610	0
320	20231221	133000	334746540	13610	13600	13610	13600	540
321	20231221	132900	327397200	13610	13610	13610	13610	0
322	20231221	132800	327397200	13610	13600	13610	13600	51
323	20231221	132700	326703590	13620	13620	13620	13620	0
324	20231221	132600	326703590	13620	13620	13620	13620	0
325	20231221	132500	326703590	13620	13620	13620	13620	0
326	20231221	132400	326703590	13620	13620	13620	13620	0
327	20231221	132300	326703590	13620	13620	13620	13620	0
328	20231221	132200	326703590	13620	13620	13620	13620	0
329	20231221	132100	326703590	13620	13580	13620	13580	19
330	20231221	132000	326445530	13580	13580	13580	13580	0
331	20231221	131900	326445530	13580	13580	13580	13580	8
332	20231221	131800	326336890	13620	13620	13620	13620	0
333	20231221	131700	326336890	13620	13620	13620	13620	0
334	20231221	131600	326336890	13620	13620	13620	13620	0
335	20231221	131500	326336890	13620	13620	13620	13620	0
336	20231221	131400	326336890	13620	13590	13620	13590	8
337	20231221	131300	326228140	13620	13620	13620	13620	0
338	20231221	131200	326228140	13620	13620	13620	13620	0
339	20231221	131100	326228140	13620	13580	13620	13580	28
340	20231221	131000	325847860	13620	13580	13620	13580	29
341	20231221	130900	325454000	13580	13580	13580	13580	112
342	20231221	130800	323933040	13620	13620	13620	13580	67
343	20231221	130700	323022700	13620	13580	13620	13580	57
344	20231221	130600	322248560	13620	13580	13620	13580	57
345	20231221	130500	321474420	13620	13580	13620	13580	29
346	20231221	130400	321080560	13620	13580	13620	13580	32
347	20231221	130300	320645800	13620	13620	13620	13580	38
348	20231221	130200	320129320	13580	13600	13600	13580	38
349	20231221	130100	319613080	13620	13580	13620	13580	113
350	20231221	130000	318078180	13620	13580	13620	13580	17
351	20231221	125900	317847280	13620	13580	13620	13580	18
352	20231221	125800	317602800	13620	13580	13620	13580	17
353	20231221	125700	317371900	13620	13580	13620	13580	17
354	20231221	125600	317141000	13620	13590	13620	13590	6
355	20231221	125500	317059340	13590	13590	13590	13590	15
356	20231221	125400	316855490	13620	13620	13620	13590	118
357	20231221	125300	315248840	13620	13590	13620	13590	17
358	20231221	125200	315017780	13620	13590	13620	13590	17
359	20231221	125100	314786720	13620	13600	13620	13600	22
360	20231221	125000	314487480	13620	13620	13620	13620	0
361	20231221	124900	314487480	13620	13580	13620	13580	17
362	20231221	124800	314256580	13620	13580	13620	13580	17
363	20231221	124700	314025680	13620	13600	13620	13600	41
364	20231221	124600	313468060	13620	13580	13620	13580	17
365	20231221	124500	313237160	13620	13580	13620	13580	17
366	20231221	124400	313006260	13620	13590	13620	13590	20
367	20231221	124300	312734370	13580	13590	13590	13580	38
368	20231221	124200	312218110	13590	13620	13620	13590	71
369	20231221	124100	311253160	13590	13590	13620	13590	26
370	20231221	124000	310899790	13620	13600	13620	13590	57
371	20231221	123900	310124890	13620	13620	13620	13620	0
372	20231221	123800	310124890	13620	13620	13620	13620	0
373	20231221	123700	310124890	13620	13620	13620	13620	1
374	20231221	123600	310111270	13600	13620	13620	13590	33
375	20231221	123500	309662580	13600	13590	13600	13590	33
376	20231221	123400	309213940	13600	13600	13600	13590	85
377	20231221	123300	308058110	13590	13600	13650	13590	1315
378	20231221	123200	290186330	13650	13650	13650	13650	1
379	20231221	123100	290172680	13600	13650	13650	13600	26
380	20231221	123000	289818580	13600	13650	13650	13600	26
381	20231221	122900	289464530	13600	13600	13600	13600	16
382	20231221	122800	289246930	13650	13600	13650	13600	17
383	20231221	122700	289015680	13650	13650	13650	13650	0
384	20231221	122600	289015680	13650	13650	13650	13650	0
385	20231221	122500	289015680	13650	13650	13650	13650	0
386	20231221	122400	289015680	13650	13650	13650	13650	0
387	20231221	122300	289015680	13650	13600	13650	13600	17
388	20231221	122200	288784430	13600	13600	13600	13600	34
389	20231221	122100	288322030	13600	13600	13600	13600	27
390	20231221	122000	287954830	13600	13600	13600	13600	0
391	20231221	121900	287954830	13600	13600	13600	13600	32
392	20231221	121800	287519630	13600	13650	13650	13600	17
393	20231221	121700	287288380	13650	13650	13650	13600	84
394	20231221	121600	286144630	13660	13600	13660	13600	17
395	20231221	121500	285913370	13660	13600	13660	13600	17
396	20231221	121400	285682110	13660	13660	13660	13660	4
397	20231221	121300	285627470	13600	13600	13600	13600	17
398	20231221	121200	285396270	13660	13660	13660	13600	18
399	20231221	121100	285151350	13600	13600	13600	13600	16
400	20231221	121000	284933750	13660	13600	13660	13600	18
401	20231221	120900	284688840	13660	13600	13660	13600	18
402	20231221	120800	284443980	13660	13660	13660	13660	0
403	20231221	120700	284443980	13660	13660	13660	13660	2
404	20231221	120600	284416660	13660	13660	13660	13600	20
405	20231221	120500	284144420	13600	13600	13600	13600	17
406	20231221	120400	283913220	13660	13600	13660	13600	34
407	20231221	120300	283450700	13600	13600	13600	13600	16
408	20231221	120200	283233100	13660	13660	13660	13660	1
409	20231221	120100	283219440	13600	13600	13600	13600	16
410	20231221	120000	283001840	13660	13660	13660	13660	1
411	20231221	115900	282988180	13600	13600	13600	13600	16
412	20231221	115800	282770580	13660	13600	13660	13600	17
413	20231221	115700	282539320	13660	13600	13660	13600	35
414	20231221	115600	282063260	13600	13600	13600	13600	35
415	20231221	115500	281587260	13600	13660	13660	13600	18
416	20231221	115400	281342340	13600	13600	13600	13600	16
417	20231221	115300	281124740	13660	13600	13660	13600	17
418	20231221	115200	280893480	13660	13660	13660	13660	0
419	20231221	115100	280893480	13660	13660	13660	13610	14
420	20231221	115000	280702480	13660	13660	13660	13660	1
421	20231221	114900	280688820	13600	13620	13660	13600	53
422	20231221	114800	279967120	13620	13620	13620	13620	1
423	20231221	114700	279953500	13600	13620	13620	13600	81
424	20231221	114600	278850600	13620	13660	13660	13610	62
425	20231221	114500	278006180	13620	13620	13620	13620	17
426	20231221	114400	277774640	13620	13620	13620	13620	30
427	20231221	114300	277366040	13620	13630	13660	13620	24
428	20231221	114200	277039060	13630	13660	13660	13630	11
429	20231221	114100	276889100	13620	13620	13660	13620	112
430	20231221	114000	275363620	13620	13620	13620	13620	17
431	20231221	113900	275132080	13660	13660	13660	13660	0
432	20231221	113800	275132080	13660	13620	13660	13620	14
433	20231221	113700	274941360	13660	13660	13660	13660	0
434	20231221	113600	274941360	13660	13660	13660	13660	1
435	20231221	113500	274927700	13620	13620	13620	13620	16
436	20231221	113400	274709780	13620	13620	13620	13620	16
437	20231221	113300	274491860	13620	13620	13620	13620	16
438	20231221	113200	274273940	13660	13660	13660	13660	1
439	20231221	113100	274260280	13620	13620	13620	13620	1
440	20231221	113000	274246660	13660	13660	13660	13660	2
441	20231221	112900	274219340	13670	13670	13670	13670	0
442	20231221	112800	274219340	13670	13670	13670	13670	0
443	20231221	112700	274219340	13670	13670	13670	13670	0
444	20231221	112600	274219340	13670	13670	13670	13670	1
445	20231221	112500	274205670	13620	13620	13620	13620	0
446	20231221	112400	274205670	13620	13650	13650	13620	28
447	20231221	112300	273823850	13680	13680	13680	13680	0
448	20231221	112200	273823850	13680	13680	13680	13680	0
449	20231221	112100	273823850	13680	13680	13680	13680	0
450	20231221	112000	273823850	13680	13680	13680	13680	0
451	20231221	111900	273823850	13680	13680	13680	13680	0
452	20231221	111800	273823850	13680	13680	13680	13680	0
453	20231221	111700	273823850	13680	13680	13680	13680	0
454	20231221	111600	273823850	13680	13680	13680	13680	0
455	20231221	111500	273823850	13680	13680	13680	13680	1
456	20231221	111400	273810170	13680	13680	13680	13680	0
457	20231221	111300	273810170	13680	13680	13680	13680	50
458	20231221	111200	273126170	13680	13680	13680	13680	0
459	20231221	111100	273126170	13680	13670	13680	13670	451
460	20231221	111000	266960990	13670	13670	13670	13670	1
461	20231221	110900	266947320	13670	13670	13670	13670	0
462	20231221	110800	266947320	13670	13670	13670	13670	1
463	20231221	110700	266933650	13670	13670	13670	13670	53
464	20231221	110600	266209140	13610	13670	13670	13610	71
465	20231221	110500	265242710	13670	13630	13670	13620	20
466	20231221	110400	264970170	13670	13670	13670	13670	1
467	20231221	110300	264956500	13670	13670	13670	13670	0
468	20231221	110200	264956500	13670	13670	13670	13670	0
469	20231221	110100	264956500	13670	13670	13670	13670	30
470	20231221	110000	264546400	13690	13690	13690	13690	12
471	20231221	105900	264382120	13690	13690	13690	13690	0
472	20231221	105800	264382120	13690	13630	13690	13630	2
473	20231221	105700	264354800	13690	13690	13690	13690	0
474	20231221	105600	264354800	13690	13690	13690	13690	1
475	20231221	105500	264341110	13690	13690	13690	13690	0
476	20231221	105400	264341110	13690	13690	13690	13690	0
477	20231221	105300	264341110	13690	13690	13690	13690	0
478	20231221	105200	264341110	13690	13690	13690	13690	0
479	20231221	105100	264341110	13690	13690	13690	13690	0
480	20231221	105000	264341110	13690	13690	13690	13690	0
481	20231221	104900	264341110	13690	13690	13690	13690	0
482	20231221	104800	264341110	13690	13690	13690	13690	0
483	20231221	104700	264341110	13690	13690	13690	13690	0
484	20231221	104600	264341110	13690	13690	13690	13690	0
485	20231221	104500	264341110	13690	13690	13690	13690	0
486	20231221	104400	264341110	13690	13610	13690	13610	101
487	20231221	104300	262966420	13690	13690	13690	13690	0
488	20231221	104200	262966420	13690	13690	13690	13690	0
489	20231221	104100	262966420	13690	13690	13690	13690	2
490	20231221	104000	262939040	13610	13620	13620	13610	50
491	20231221	103900	262258440	13700	13700	13700	13700	0
492	20231221	103800	262258440	13700	13700	13700	13700	0
493	20231221	103700	262258440	13700	13700	13700	13700	20
494	20231221	103600	261984440	13710	13710	13710	13710	0
495	20231221	103500	261984440	13710	13710	13710	13710	0
496	20231221	103400	261984440	13710	13710	13710	13710	0
497	20231221	103300	261984440	13710	13700	13710	13700	251
498	20231221	103200	258545730	13700	13700	13700	13700	1
499	20231221	103100	258532030	13620	13620	13620	13620	0
500	20231221	103000	258532030	13620	13620	13620	13620	0
501	20231221	102900	258532030	13620	13650	13650	13620	176
502	20231221	102800	256134550	13720	13720	13720	13720	0
503	20231221	102700	256134550	13720	13720	13720	13720	0
504	20231221	102600	256134550	13720	13720	13720	13720	0
505	20231221	102500	256134550	13720	13720	13720	13720	0
506	20231221	102400	256134550	13720	13720	13720	13720	0
507	20231221	102300	256134550	13720	13720	13720	13720	97
508	20231221	102200	254803710	13720	13720	13720	13720	0
509	20231221	102100	254803710	13720	13720	13720	13720	0
510	20231221	102000	254803710	13720	13720	13720	13720	0
511	20231221	101900	254803710	13720	13680	13720	13680	93
512	20231221	101800	253531190	13680	13690	13690	13680	19
513	20231221	101700	253271260	13730	13710	13730	13710	103
514	20231221	101600	251859090	13710	13710	13710	13710	0
515	20231221	101500	251859090	13710	13710	13710	13710	5
516	20231221	101400	251790540	13720	13720	13720	13720	0
517	20231221	101300	251790540	13720	13720	13720	13690	271
518	20231221	101200	248077460	13720	13720	13720	13720	1
519	20231221	101100	248063740	13690	13690	13690	13690	20
520	20231221	101000	247789940	13720	13720	13720	13720	0
521	20231221	100900	247789940	13720	13710	13720	13710	41
522	20231221	100800	247227820	13710	13710	13710	13710	1
523	20231221	100700	247214110	13710	13700	13710	13700	102
524	20231221	100600	245816690	13700	13700	13700	13700	1
525	20231221	100500	245802990	13690	13700	13700	13690	58
526	20231221	100400	245008960	13690	13690	13690	13690	387
527	20231221	100300	239710930	13690	13680	13690	13680	51
528	20231221	100200	239013240	13690	13680	13690	13680	164
529	20231221	100100	236768290	13690	13600	13690	13600	2
530	20231221	100000	236741000	13690	13680	13690	13680	369
531	20231221	095900	231693060	13680	13680	13680	13680	0
532	20231221	095800	231693060	13680	13680	13680	13680	0
533	20231221	095700	231693060	13680	13680	13680	13680	0
534	20231221	095600	231693060	13680	13680	13680	13680	0
535	20231221	095500	231693060	13680	13680	13680	13680	0
536	20231221	095400	231693060	13680	13680	13680	13680	2
537	20231221	095300	231665700	13670	13670	13670	13670	0
538	20231221	095200	231665700	13670	13670	13670	13670	107
539	20231221	095100	230203010	13670	13670	13670	13670	0
540	20231221	095000	230203010	13670	13670	13670	13670	0
541	20231221	094900	230203010	13670	13600	13670	13600	3
542	20231221	094800	230162140	13670	13670	13670	13670	7
543	20231221	094700	230066450	13670	13670	13670	13670	300
544	20231221	094600	225965450	13670	13670	13670	13670	0
545	20231221	094500	225965450	13670	13670	13670	13670	0
546	20231221	094400	225965450	13670	13590	13670	13590	168
547	20231221	094300	223673850	13670	13670	13670	13670	0
548	20231221	094200	223673850	13670	13670	13670	13670	1
549	20231221	094100	223660180	13670	13670	13670	13670	0
550	20231221	094000	223660180	13670	13660	13670	13660	9
551	20231221	093900	223537230	13660	13660	13660	13660	0
552	20231221	093800	223537230	13660	13640	13660	13640	231
553	20231221	093700	220384620	13650	13650	13650	13650	0
554	20231221	093600	220384620	13650	13650	13650	13650	0
555	20231221	093500	220384620	13650	13650	13650	13650	0
556	20231221	093400	220384620	13650	13650	13650	13650	6
557	20231221	093300	220302720	13650	13650	13650	13650	1
558	20231221	093200	220289070	13650	13640	13650	13580	383
559	20231221	093100	215069790	13640	13640	13640	13640	0
560	20231221	093000	215069790	13640	13640	13640	13640	0
561	20231221	092900	215069790	13640	13640	13640	13640	0
562	20231221	092800	215069790	13640	13640	13640	13640	0
563	20231221	092700	215069790	13640	13640	13640	13640	0
564	20231221	092600	215069790	13640	13640	13640	13640	0
565	20231221	092500	215069790	13640	13550	13640	13550	13
566	20231221	092400	214893550	13640	13630	13640	13630	7
567	20231221	092300	214798120	13540	13560	13560	13540	200
568	20231221	092200	212089120	13640	13640	13640	13640	0
569	20231221	092100	212089120	13640	13640	13640	13640	0
570	20231221	092000	212089120	13640	13640	13640	13640	0
571	20231221	091900	212089120	13640	13640	13640	13640	10
572	20231221	091800	211952720	13640	13640	13640	13640	0
573	20231221	091700	211952720	13640	13640	13640	13640	0
574	20231221	091600	211952720	13640	13640	13640	13640	1
575	20231221	091500	211939080	13530	13530	13530	13530	40
576	20231221	091400	211397880	13650	13640	13650	13640	24
577	20231221	091300	211070420	13650	13650	13650	13650	0
578	20231221	091200	211070420	13650	13650	13650	13650	2
579	20231221	091100	211043120	13650	13650	13650	13650	34
580	20231221	091000	210579020	13650	13630	13660	13620	29
581	20231221	090900	210183580	13660	13480	13660	13450	4366
582	20231221	090800	151408690	13490	13500	13500	13480	757
583	20231221	090700	141195560	13510	13530	13530	13510	2085
584	20231221	090600	113000550	13540	13680	13680	13540	1661
585	20231221	090500	90484230	13580	13680	13680	13580	2168
586	20231221	090400	60942690	13680	13680	13680	13680	2000
587	20231221	090300	33582690	13680	13690	13730	13670	1452
588	20231221	090200	13715030	13680	13690	13690	13680	21
589	20231221	090100	13427650	13690	13590	13690	13590	837
590	20231221	090000	1987480	13670	13670	13680	13580	146