KissMeData/032500/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191200	2266598720	12870	12870	12870	12870	27385
3	20231214	191100	2266598720	12870	12870	12870	12870	0
4	20231214	191000	2266598720	12870	12870	12870	12870	0
5	20231214	190900	2266598720	12870	12870	12870	12870	0
6	20231214	190800	2266598720	12870	12870	12870	12870	0
7	20231214	190700	2266598720	12870	12870	12870	12870	0
8	20231214	190600	2266598720	12870	12870	12870	12870	0
9	20231214	190500	2266598720	12870	12870	12870	12870	0
10	20231214	190400	2266598720	12870	12870	12870	12870	0
11	20231214	190300	2266598720	12870	12870	12870	12870	0
12	20231214	190200	2266598720	12870	12870	12870	12870	0
13	20231214	190100	2266598720	12870	12870	12870	12870	0
14	20231214	190000	2266598720	12870	12870	12870	12870	0
15	20231214	185900	2266598720	12870	12870	12870	12870	0
16	20231214	185800	2266598720	12870	12870	12870	12870	0
17	20231214	185700	2266598720	12870	12870	12870	12870	0
18	20231214	185600	2266598720	12870	12870	12870	12870	0
19	20231214	185500	2266598720	12870	12870	12870	12870	0
20	20231214	185400	2266598720	12870	12870	12870	12870	0
21	20231214	185300	2266598720	12870	12870	12870	12870	0
22	20231214	185200	2266598720	12870	12870	12870	12870	0
23	20231214	185100	2266598720	12870	12870	12870	12870	0
24	20231214	185000	2266598720	12870	12870	12870	12870	0
25	20231214	184900	2266598720	12870	12870	12870	12870	0
26	20231214	184800	2266598720	12870	12870	12870	12870	0
27	20231214	184700	2266598720	12870	12870	12870	12870	0
28	20231214	184600	2266598720	12870	12870	12870	12870	0
29	20231214	184500	2266598720	12870	12870	12870	12870	0
30	20231214	184400	2266598720	12870	12870	12870	12870	0
31	20231214	184300	2266598720	12870	12870	12870	12870	0
32	20231214	184200	2266598720	12870	12870	12870	12870	27385
33	20231214	184100	2266598720	12870	12870	12870	12870	0
34	20231214	184000	2266598720	12870	12870	12870	12870	0
35	20231214	183900	2266598720	12870	12870	12870	12870	0
36	20231214	183800	2266598720	12870	12870	12870	12870	0
37	20231214	183700	2266598720	12870	12870	12870	12870	0
38	20231214	183600	2266598720	12870	12870	12870	12870	0
39	20231214	183500	2266598720	12870	12870	12870	12870	0
40	20231214	183400	2266598720	12870	12870	12870	12870	0
41	20231214	183300	2266598720	12870	12870	12870	12870	0
42	20231214	183200	2266598720	12870	12870	12870	12870	0
43	20231214	183100	2266598720	12870	12870	12870	12870	0
44	20231214	183000	2266598720	12870	12870	12870	12870	0
45	20231214	182900	2266598720	12870	12870	12870	12870	0
46	20231214	182800	2266598720	12870	12870	12870	12870	0
47	20231214	182700	2266598720	12870	12870	12870	12870	0
48	20231214	182600	2266598720	12870	12870	12870	12870	0
49	20231214	182500	2266598720	12870	12870	12870	12870	0
50	20231214	182400	2266598720	12870	12870	12870	12870	0
51	20231214	182300	2266598720	12870	12870	12870	12870	0
52	20231214	182200	2266598720	12870	12870	12870	12870	0
53	20231214	182100	2266598720	12870	12870	12870	12870	0
54	20231214	182000	2266598720	12870	12870	12870	12870	0
55	20231214	181900	2266598720	12870	12870	12870	12870	0
56	20231214	181800	2266598720	12870	12870	12870	12870	0
57	20231214	181700	2266598720	12870	12870	12870	12870	0
58	20231214	181600	2266598720	12870	12870	12870	12870	0
59	20231214	181500	2266598720	12870	12870	12870	12870	0
60	20231214	181400	2266598720	12870	12870	12870	12870	0
61	20231214	181300	2266598720	12870	12870	12870	12870	0
62	20231214	181200	2266598720	12870	12870	12870	12870	27385
63	20231214	181100	2266598720	12870	12870	12870	12870	0
64	20231214	181000	2266598720	12870	12870	12870	12870	0
65	20231214	180900	2266598720	12870	12870	12870	12870	0
66	20231214	180800	2266598720	12870	12870	12870	12870	0
67	20231214	180700	2266598720	12870	12870	12870	12870	0
68	20231214	180600	2266598720	12870	12870	12870	12870	0
69	20231214	180500	2266598720	12870	12870	12870	12870	0
70	20231214	180400	2266598720	12870	12870	12870	12870	0
71	20231214	180300	2266598720	12870	12870	12870	12870	0
72	20231214	180200	2266598720	12870	12870	12870	12870	0
73	20231214	180100	2266598720	12870	12870	12870	12870	0
74	20231214	180000	2266598720	12870	12870	12870	12870	0
75	20231214	175900	2266598720	12870	12870	12870	12870	0
76	20231214	175800	2266598720	12870	12870	12870	12870	0
77	20231214	175700	2266598720	12870	12870	12870	12870	0
78	20231214	175600	2266598720	12870	12870	12870	12870	0
79	20231214	175500	2266598720	12870	12870	12870	12870	0
80	20231214	175400	2266598720	12870	12870	12870	12870	0
81	20231214	175300	2266598720	12870	12870	12870	12870	0
82	20231214	175200	2266598720	12870	12870	12870	12870	0
83	20231214	175100	2266598720	12870	12870	12870	12870	0
84	20231214	175000	2266598720	12870	12870	12870	12870	0
85	20231214	174900	2266598720	12870	12870	12870	12870	0
86	20231214	174800	2266598720	12870	12870	12870	12870	0
87	20231214	174700	2266598720	12870	12870	12870	12870	0
88	20231214	174600	2266598720	12870	12870	12870	12870	0
89	20231214	174500	2266598720	12870	12870	12870	12870	0
90	20231214	174400	2266598720	12870	12870	12870	12870	0
91	20231214	174300	2266598720	12870	12870	12870	12870	0
92	20231214	174200	2266598720	12870	12870	12870	12870	27385
93	20231214	174100	2266598720	12870	12870	12870	12870	0
94	20231214	174000	2266598720	12870	12870	12870	12870	0
95	20231214	173900	2266598720	12870	12870	12870	12870	0
96	20231214	173800	2266598720	12870	12870	12870	12870	0
97	20231214	173700	2266598720	12870	12870	12870	12870	0
98	20231214	173600	2266598720	12870	12870	12870	12870	0
99	20231214	173500	2266598720	12870	12870	12870	12870	0
100	20231214	173400	2266598720	12870	12870	12870	12870	0
101	20231214	173300	2266598720	12870	12870	12870	12870	0
102	20231214	173200	2266598720	12870	12870	12870	12870	0
103	20231214	173100	2266598720	12870	12870	12870	12870	0
104	20231214	173000	2266598720	12870	12870	12870	12870	0
105	20231214	172900	2266598720	12870	12870	12870	12870	0
106	20231214	172800	2266598720	12870	12870	12870	12870	0
107	20231214	172700	2266598720	12870	12870	12870	12870	0
108	20231214	172600	2266598720	12870	12870	12870	12870	0
109	20231214	172500	2266598720	12870	12870	12870	12870	0
110	20231214	172400	2266598720	12870	12870	12870	12870	0
111	20231214	172300	2266598720	12870	12870	12870	12870	0
112	20231214	172200	2266598720	12870	12870	12870	12870	0
113	20231214	172100	2266598720	12870	12870	12870	12870	0
114	20231214	172000	2266598720	12870	12870	12870	12870	0
115	20231214	171900	2266598720	12870	12870	12870	12870	0
116	20231214	171800	2266598720	12870	12870	12870	12870	0
117	20231214	171700	2266598720	12870	12870	12870	12870	0
118	20231214	171600	2266598720	12870	12870	12870	12870	0
119	20231214	171500	2266598720	12870	12870	12870	12870	0
120	20231214	171400	2266598720	12870	12870	12870	12870	0
121	20231214	171300	2266598720	12870	12870	12870	12870	0
122	20231214	171200	2266598720	12870	12870	12870	12870	27385
123	20231214	171100	2266598720	12870	12870	12870	12870	0
124	20231214	171000	2266598720	12870	12870	12870	12870	0
125	20231214	170900	2266598720	12870	12870	12870	12870	0
126	20231214	170800	2266598720	12870	12870	12870	12870	0
127	20231214	170700	2266598720	12870	12870	12870	12870	0
128	20231214	170600	2266598720	12870	12870	12870	12870	0
129	20231214	170500	2266598720	12870	12870	12870	12870	0
130	20231214	170400	2266598720	12870	12870	12870	12870	0
131	20231214	170300	2266598720	12870	12870	12870	12870	0
132	20231214	170200	2266598720	12870	12870	12870	12870	0
133	20231214	170100	2266598720	12870	12870	12870	12870	0
134	20231214	170000	2266598720	12870	12870	12870	12870	0
135	20231214	165900	2266598720	12870	12870	12870	12870	0
136	20231214	165800	2266598720	12870	12870	12870	12870	0
137	20231214	165700	2266598720	12870	12870	12870	12870	0
138	20231214	165600	2266598720	12870	12870	12870	12870	0
139	20231214	165500	2266598720	12870	12870	12870	12870	0
140	20231214	165400	2266598720	12870	12870	12870	12870	0
141	20231214	165300	2266598720	12870	12870	12870	12870	0
142	20231214	165200	2266598720	12870	12870	12870	12870	0
143	20231214	165100	2266598720	12870	12870	12870	12870	0
144	20231214	165000	2266598720	12870	12870	12870	12870	0
145	20231214	164900	2266598720	12870	12870	12870	12870	0
146	20231214	164800	2266598720	12870	12870	12870	12870	0
147	20231214	164700	2266598720	12870	12870	12870	12870	0
148	20231214	164600	2266598720	12870	12870	12870	12870	0
149	20231214	164500	2266598720	12870	12870	12870	12870	0
150	20231214	164400	2266598720	12870	12870	12870	12870	0
151	20231214	164300	2266598720	12870	12870	12870	12870	0
152	20231214	164200	2266598720	12870	12870	12870	12870	27385
153	20231214	164100	2266598720	12870	12870	12870	12870	0
154	20231214	164000	2266598720	12870	12870	12870	12870	0
155	20231214	163900	2266598720	12870	12870	12870	12870	0
156	20231214	163800	2266598720	12870	12870	12870	12870	0
157	20231214	163700	2266598720	12870	12870	12870	12870	0
158	20231214	163600	2266598720	12870	12870	12870	12870	0
159	20231214	163500	2266598720	12870	12870	12870	12870	0
160	20231214	163400	2266598720	12870	12870	12870	12870	0
161	20231214	163300	2266598720	12870	12870	12870	12870	0
162	20231214	163200	2266598720	12870	12870	12870	12870	0
163	20231214	163100	2266598720	12870	12870	12870	12870	0
164	20231214	163000	2266598720	12870	12870	12870	12870	0
165	20231214	162900	2266598720	12870	12870	12870	12870	0
166	20231214	162800	2266598720	12870	12870	12870	12870	0
167	20231214	162700	2266598720	12870	12870	12870	12870	0
168	20231214	162600	2266598720	12870	12870	12870	12870	0
169	20231214	162500	2266598720	12870	12870	12870	12870	0
170	20231214	162400	2266598720	12870	12870	12870	12870	0
171	20231214	162300	2266598720	12870	12870	12870	12870	0
172	20231214	162200	2266598720	12870	12870	12870	12870	0
173	20231214	162100	2266598720	12870	12870	12870	12870	0
174	20231214	162000	2266598720	12870	12870	12870	12870	0
175	20231214	161900	2266598720	12870	12870	12870	12870	0
176	20231214	161800	2266598720	12870	12870	12870	12870	0
177	20231214	161700	2266598720	12870	12870	12870	12870	0
178	20231214	161600	2266598720	12870	12870	12870	12870	0
179	20231214	161500	2266598720	12870	12870	12870	12870	0
180	20231214	161400	2266598720	12870	12870	12870	12870	0
181	20231214	161300	2266598720	12870	12870	12870	12870	0
182	20231214	161200	2266598720	12870	12870	12870	12870	27385
183	20231214	161100	2266598720	12870	12870	12870	12870	0
184	20231214	161000	2266598720	12870	12870	12870	12870	0
185	20231214	160900	2266598720	12870	12870	12870	12870	0
186	20231214	160800	2266598720	12870	12870	12870	12870	0
187	20231214	160700	2266598720	12870	12870	12870	12870	0
188	20231214	160600	2266598720	12870	12870	12870	12870	0
189	20231214	160500	2266598720	12870	12870	12870	12870	0
190	20231214	160400	2266598720	12870	12870	12870	12870	0
191	20231214	160300	2266598720	12870	12870	12870	12870	0
192	20231214	160200	2266598720	12870	12870	12870	12870	0
193	20231214	160100	2266598720	12870	12870	12870	12870	0
194	20231214	160000	2266598720	12870	12870	12870	12870	0
195	20231214	155900	2266598720	12870	12870	12870	12870	0
196	20231214	155800	2266598720	12870	12870	12870	12870	0
197	20231214	155700	2266598720	12870	12870	12870	12870	0
198	20231214	155600	2266598720	12870	12870	12870	12870	0
199	20231214	155500	2266598720	12870	12870	12870	12870	0
200	20231214	155400	2266598720	12870	12870	12870	12870	0
201	20231214	155300	2266598720	12870	12870	12870	12870	0
202	20231214	155200	2266598720	12870	12870	12870	12870	0
203	20231214	155100	2266598720	12870	12870	12870	12870	0
204	20231214	155000	2266598720	12870	12870	12870	12870	0
205	20231214	154900	2266598720	12870	12870	12870	12870	0
206	20231214	154800	2266598720	12870	12870	12870	12870	0
207	20231214	154700	2266598720	12870	12870	12870	12870	0
208	20231214	154600	2266598720	12870	12870	12870	12870	0
209	20231214	154500	2266598720	12870	12870	12870	12870	0
210	20231214	154400	2266598720	12870	12870	12870	12870	0
211	20231214	154300	2266598720	12870	12870	12870	12870	0
212	20231214	154200	2266598720	12870	12870	12870	12870	27385
213	20231214	154100	2266598720	12870	12870	12870	12870	0
214	20231214	154000	2266598720	12870	12870	12870	12870	0
215	20231214	153900	2266598720	12870	12870	12870	12870	0
216	20231214	153800	2266598720	12870	12870	12870	12870	0
217	20231214	153700	2266598720	12870	12870	12870	12870	0
218	20231214	153600	2266598720	12870	12870	12870	12870	0
219	20231214	153500	2266598720	12870	12870	12870	12870	0
220	20231214	153400	2266598720	12870	12870	12870	12870	0
221	20231214	153300	2266598720	12870	12870	12870	12870	0
222	20231214	153200	2266598720	12870	12870	12870	12870	0
223	20231214	153100	2266598720	12870	12870	12870	12870	0
224	20231214	153000	2266598720	12870	12870	12870	12870	27385
225	20231214	152900	1914153770	12750	12750	12750	12750	0
226	20231214	152800	1914153770	12750	12750	12750	12750	0
227	20231214	152700	1914153770	12750	12750	12750	12750	0
228	20231214	152600	1914153770	12750	12750	12750	12750	0
229	20231214	152500	1914153770	12750	12750	12750	12750	0
230	20231214	152400	1914153770	12750	12750	12750	12750	0
231	20231214	152300	1914153770	12750	12750	12750	12750	0
232	20231214	152200	1914153770	12750	12750	12750	12750	0
233	20231214	152100	1914153770	12750	12750	12750	12750	0
234	20231214	152000	1914153770	12750	12750	12750	12750	0
235	20231214	151900	1914153770	12750	12760	12760	12750	272
236	20231214	151800	1910683230	12760	12770	12770	12760	171
237	20231214	151700	1908499960	12790	12770	12790	12760	269
238	20231214	151600	1905065560	12760	12770	12770	12760	394
239	20231214	151500	1900037910	12770	12790	12790	12760	581
240	20231214	151400	1892614340	12780	12790	12790	12780	296
241	20231214	151300	1888830630	12790	12790	12790	12780	180
242	20231214	151200	1886528610	12790	12790	12790	12770	91
243	20231214	151100	1885365640	12770	12800	12800	12770	269
244	20231214	151000	1881928490	12790	12790	12800	12780	53
245	20231214	150900	1881250560	12800	12800	12800	12770	108
246	20231214	150800	1879869940	12800	12790	12800	12770	69
247	20231214	150700	1878987470	12800	12800	12800	12770	66
248	20231214	150600	1878143110	12770	12800	12800	12770	77
249	20231214	150500	1877158250	12800	12770	12800	12770	176
250	20231214	150400	1874906200	12770	12790	12810	12770	1669
251	20231214	150300	1853543630	12800	12760	12800	12760	297
252	20231214	150200	1849744550	12790	12800	12800	12760	60
253	20231214	150100	1848977170	12800	12780	12800	12760	62
254	20231214	150000	1848184390	12780	12780	12800	12780	354
255	20231214	145900	1843659670	12800	12790	12800	12760	91
256	20231214	145800	1842495580	12790	12780	12790	12750	91
257	20231214	145700	1841332490	12780	12770	12800	12740	147
258	20231214	145600	1839455300	12760	12760	12770	12750	472
259	20231214	145500	1833434870	12760	12750	12770	12750	96
260	20231214	145400	1832209380	12770	12780	12780	12740	91
261	20231214	145300	1831047300	12740	12800	12800	12740	111
262	20231214	145200	1829629900	12800	12810	12810	12730	110
263	20231214	145100	1828223410	12810	12770	12810	12740	112
264	20231214	145000	1826791650	12770	12730	12810	12730	100
265	20231214	144900	1825512530	12800	12780	12810	12730	134
266	20231214	144800	1823799710	12780	12780	12780	12770	95
267	20231214	144700	1822585670	12780	12780	12780	12770	75
268	20231214	144600	1821627520	12780	12730	12780	12730	92
269	20231214	144500	1820451970	12730	12780	12780	12720	89
270	20231214	144400	1819314970	12710	12780	12780	12710	2258
271	20231214	144300	1790568600	12780	12750	12790	12740	453
272	20231214	144200	1784792080	12740	12760	12760	12740	995
273	20231214	144100	1772104610	12790	12780	12790	12760	97
274	20231214	144000	1770864440	12760	12760	12800	12750	217
275	20231214	143900	1768093530	12760	12800	12800	12760	1398
276	20231214	143800	1750243900	12770	12780	12800	12770	108
277	20231214	143700	1748862690	12770	12800	12810	12770	187
278	20231214	143600	1746470560	12780	12780	12820	12770	105
279	20231214	143500	1745126940	12770	12810	12820	12770	141
280	20231214	143400	1743322090	12820	12820	12820	12780	158
281	20231214	143300	1741299400	12790	12810	12820	12790	171
282	20231214	143200	1739110040	12810	12820	12830	12810	80
283	20231214	143100	1738084500	12810	12820	12820	12790	183
284	20231214	143000	1735739550	12790	12790	12820	12790	113
285	20231214	142900	1734291600	12810	12820	12820	12780	295
286	20231214	142800	1730511360	12780	12830	12830	12780	110
287	20231214	142700	1729103060	12830	12810	12830	12780	126
288	20231214	142600	1727490900	12810	12780	12810	12780	76
289	20231214	142500	1726517820	12810	12810	12810	12780	78
290	20231214	142400	1725519630	12810	12790	12810	12780	51
291	20231214	142300	1724866740	12790	12810	12810	12790	77
292	20231214	142200	1723881020	12810	12770	12810	12770	90
293	20231214	142100	1722730090	12770	12770	12810	12770	224
294	20231214	142000	1719865400	12770	12810	12810	12770	57
295	20231214	141900	1719136000	12770	12810	12810	12770	44
296	20231214	141800	1718573400	12810	12770	12810	12770	32
297	20231214	141700	1718163960	12770	12770	12830	12770	82
298	20231214	141600	1717114140	12830	12760	12830	12760	59
299	20231214	141500	1716358020	12770	12830	12830	12760	178
300	20231214	141400	1714078960	12820	12800	12820	12790	102
301	20231214	141300	1712772340	12790	12750	12800	12750	260
302	20231214	141200	1709446690	12800	12750	12800	12750	188
303	20231214	141100	1707042430	12800	12750	12800	12750	91
304	20231214	141000	1705879300	12750	12750	12790	12750	53
305	20231214	140900	1705202030	12790	12760	12800	12760	203
306	20231214	140800	1702606210	12800	12750	12800	12750	166
307	20231214	140700	1700484680	12790	12750	12790	12750	61
308	20231214	140600	1699705650	12790	12790	12790	12750	54
309	20231214	140500	1699015590	12790	12750	12790	12750	52
310	20231214	140400	1698351140	12750	12750	12790	12750	67
311	20231214	140300	1697495480	12790	12780	12790	12750	34
312	20231214	140200	1697060840	12780	12750	12780	12750	937
313	20231214	140100	1685112350	12750	12750	12750	12740	1119
314	20231214	140000	1670845580	12740	12750	12750	12740	104
315	20231214	135900	1669520170	12750	12750	12750	12740	47
316	20231214	135800	1668921050	12740	12750	12750	12740	59
317	20231214	135700	1668169070	12750	12740	12750	12740	21
318	20231214	135600	1667901460	12740	12730	12740	12730	69
319	20231214	135500	1667022780	12730	12720	12730	12720	190
320	20231214	135400	1664604210	12720	12740	12750	12720	83
321	20231214	135300	1663547760	12740	12750	12750	12740	171
322	20231214	135200	1661368900	12720	12750	12750	12720	54
323	20231214	135100	1660681270	12750	12740	12750	12730	24
324	20231214	135000	1660375550	12750	12740	12750	12740	145
325	20231214	134900	1658527130	12750	12750	12750	12720	46
326	20231214	134800	1657940990	12720	12750	12750	12710	107
327	20231214	134700	1656579310	12740	12750	12750	12700	9604
328	20231214	134600	1534561380	12750	12750	12750	12720	162
329	20231214	134500	1532496790	12740	12740	12740	12730	426
330	20231214	134400	1527073670	12740	12750	12750	12730	680
331	20231214	134300	1518410560	12750	12750	12750	12740	296
332	20231214	134200	1514636690	12750	12750	12750	12740	60
333	20231214	134100	1513871970	12750	12750	12750	12740	85
334	20231214	134000	1512788750	12740	12740	12750	12740	112
335	20231214	133900	1511361730	12750	12740	12750	12740	113
336	20231214	133800	1509921440	12750	12750	12750	12740	71
337	20231214	133700	1509016570	12750	12740	12750	12740	161
338	20231214	133600	1506963940	12750	12740	12750	12740	115
339	20231214	133500	1505498470	12750	12740	12750	12740	45
340	20231214	133400	1504924850	12750	12750	12750	12740	86
341	20231214	133300	1503828990	12750	12750	12750	12740	75
342	20231214	133200	1502873170	12750	12750	12750	12740	172
343	20231214	133100	1500681460	12750	12740	12750	12740	55
344	20231214	133000	1499980430	12750	12740	12750	12740	157
345	20231214	132900	1497978950	12750	12750	12750	12740	76
346	20231214	132800	1497010370	12750	12740	12750	12740	143
347	20231214	132700	1495188410	12750	12740	12750	12740	87
348	20231214	132600	1494079670	12750	12740	12750	12740	63
349	20231214	132500	1493276700	12750	12740	12750	12740	259
350	20231214	132400	1489976700	12740	12740	12750	12740	60
351	20231214	132300	1489211990	12740	12750	12750	12740	67
352	20231214	132200	1488357860	12740	12740	12750	12740	59
353	20231214	132100	1487605950	12730	12750	12750	12730	95
354	20231214	132000	1486395790	12740	12750	12750	12730	166
355	20231214	131900	1484280720	12750	12750	12750	12740	288
356	20231214	131800	1480611210	12740	12740	12740	12740	150
357	20231214	131700	1478700210	12740	12740	12740	12740	14
358	20231214	131600	1478521850	12740	12740	12740	12740	32
359	20231214	131500	1478114170	12730	12740	12740	12730	83
360	20231214	131400	1477057260	12740	12720	12740	12720	70
361	20231214	131300	1476166220	12720	12740	12740	12720	131
362	20231214	131200	1474499280	12740	12740	12740	12740	33
363	20231214	131100	1474078860	12740	12730	12740	12730	2095
364	20231214	131000	1447408650	12730	12730	12730	12730	32
365	20231214	130900	1447001290	12730	12730	12730	12720	87
366	20231214	130800	1445894030	12730	12720	12730	12720	39
367	20231214	130700	1445397810	12720	12730	12730	12720	34
368	20231214	130600	1444965150	12730	12730	12730	12720	106
369	20231214	130500	1443616410	12730	12730	12730	12730	38
370	20231214	130400	1443132670	12730	12730	12730	12730	132
371	20231214	130300	1441452310	12730	12720	12730	12720	33
372	20231214	130200	1441032270	12720	12740	12740	12720	563
373	20231214	130100	1433870310	12740	12740	12740	12720	166
374	20231214	130000	1431758150	12740	12730	12740	12720	905
375	20231214	125900	1420241810	12730	12720	12730	12720	675
376	20231214	125800	1411655430	12720	12720	12730	12720	315
377	20231214	125700	1407648410	12720	12720	12720	12720	272
378	20231214	125600	1404188570	12730	12730	12730	12730	1
379	20231214	125500	1404175840	12730	12720	12730	12720	33
380	20231214	125400	1403755770	12720	12720	12730	12720	127
381	20231214	125300	1402140030	12730	12730	12730	12720	182
382	20231214	125200	1399823540	12720	12730	12730	12720	149
383	20231214	125100	1397928210	12730	12730	12730	12730	12
384	20231214	125000	1397775450	12730	12730	12730	12720	28
385	20231214	124900	1397419110	12720	12730	12730	12720	614
386	20231214	124800	1389604230	12730	12730	12730	12730	268
387	20231214	124700	1386192590	12740	12740	12740	12730	155
388	20231214	124600	1384219390	12740	12740	12740	12730	247
389	20231214	124500	1381074230	12730	12750	12750	12730	140
390	20231214	124400	1379291830	12750	12750	12750	12750	12
391	20231214	124300	1379138830	12750	12730	12750	12730	10
392	20231214	124200	1379011510	12730	12730	12730	12730	0
393	20231214	124100	1379011510	12730	12740	12740	12730	453
394	20231214	124000	1373244550	12740	12740	12740	12740	36
395	20231214	123900	1372785910	12750	12750	12750	12750	1
396	20231214	123800	1372773160	12740	12740	12740	12740	127
397	20231214	123700	1371155180	12740	12740	12740	12730	531
398	20231214	123600	1364393410	12740	12780	12780	12740	281
399	20231214	123500	1360805010	12780	12760	12780	12760	5
400	20231214	123400	1360741190	12780	12760	12780	12760	17
401	20231214	123300	1360524250	12760	12770	12770	12760	165
402	20231214	123200	1358417510	12780	12780	12780	12780	10
403	20231214	123100	1358289710	12780	12780	12780	12780	1
404	20231214	123000	1358276930	12750	12750	12750	12750	11
405	20231214	122900	1358136680	12750	12750	12750	12750	60
406	20231214	122800	1357371680	12750	12740	12750	12740	38
407	20231214	122700	1356887500	12750	12750	12750	12750	1
408	20231214	122600	1356874750	12750	12750	12750	12750	3
409	20231214	122500	1356836500	12740	12750	12750	12740	50
410	20231214	122400	1356199100	12750	12750	12750	12750	1
411	20231214	122300	1356186350	12750	12750	12780	12750	108
412	20231214	122200	1354809320	12780	12780	12780	12780	1
413	20231214	122100	1354796540	12800	12800	12800	12800	0
414	20231214	122000	1354796540	12800	12800	12800	12800	0
415	20231214	121900	1354796540	12800	12730	12800	12730	42
416	20231214	121800	1354261810	12730	12730	12730	12730	5
417	20231214	121700	1354198160	12730	12800	12800	12730	85
418	20231214	121600	1353115250	12740	12750	12750	12740	113
419	20231214	121500	1351675370	12790	12790	12790	12780	26
420	20231214	121400	1351342850	12790	12790	12800	12790	174
421	20231214	121300	1349117090	12750	12750	12750	12750	15
422	20231214	121200	1348925840	12750	12750	12750	12750	20
423	20231214	121100	1348670840	12790	12790	12790	12790	2
424	20231214	121000	1348645260	12750	12750	12750	12750	50
425	20231214	120900	1348007760	12780	12720	12780	12720	4400
426	20231214	120800	1291891970	12710	12710	12710	12710	100
427	20231214	120700	1290620970	12710	12730	12730	12710	729
428	20231214	120600	1281351700	12730	12730	12730	12720	44
429	20231214	120500	1280791980	12730	12730	12730	12720	23
430	20231214	120400	1280499210	12730	12730	12730	12730	6
431	20231214	120300	1280422830	12730	12730	12730	12730	19
432	20231214	120200	1280180960	12730	12740	12740	12730	31
433	20231214	120100	1279786030	12740	12740	12740	12740	0
434	20231214	120000	1279786030	12740	12740	12740	12740	368
435	20231214	115900	1275097710	12720	12720	12740	12720	291
436	20231214	115800	1271396170	12710	12730	12730	12710	1003
437	20231214	115700	1258642470	12730	12730	12740	12730	468
438	20231214	115600	1252684780	12730	12730	12730	12730	6
439	20231214	115500	1252608400	12740	12730	12740	12730	166
440	20231214	115400	1250495210	12730	12730	12730	12730	381
441	20231214	115300	1245645080	12730	12740	12740	12730	570
442	20231214	115200	1238385910	12740	12750	12750	12740	523
443	20231214	115100	1231722790	12750	12750	12750	12750	1
444	20231214	115000	1231710040	12750	12770	12770	12750	118
445	20231214	114900	1230205520	12750	12750	12750	12750	0
446	20231214	114800	1230205520	12750	12750	12750	12750	3
447	20231214	114700	1230167270	12770	12760	12770	12750	303
448	20231214	114600	1226302630	12760	12760	12760	12760	70
449	20231214	114500	1225409430	12760	12780	12780	12760	54
450	20231214	114400	1224720070	12760	12750	12760	12750	75
451	20231214	114300	1223763570	12780	12750	12780	12750	50
452	20231214	114200	1223126040	12750	12750	12750	12750	231
453	20231214	114100	1220180790	12750	12760	12760	12750	485
454	20231214	114000	1213996540	12760	12790	12790	12760	491
455	20231214	113900	1207729940	12800	12770	12800	12770	15
456	20231214	113800	1207538240	12770	12780	12780	12770	42
457	20231214	113700	1207001870	12780	12780	12780	12780	0
458	20231214	113600	1207001870	12780	12780	12780	12780	52
459	20231214	113500	1206337310	12780	12770	12780	12770	1652
460	20231214	113400	1185241250	12780	12780	12780	12770	235
461	20231214	113300	1182239410	12780	12780	12780	12780	3
462	20231214	113200	1182201070	12770	12770	12770	12760	53
463	20231214	113100	1181524360	12800	12800	12800	12800	500
464	20231214	113000	1175124360	12800	12810	12810	12800	1057
465	20231214	112900	1161587190	12810	12810	12810	12810	145
466	20231214	112800	1159729740	12810	12800	12810	12800	105
467	20231214	112700	1158385240	12760	12770	12770	12760	1341
468	20231214	112600	1141264080	12800	12800	12800	12800	78
469	20231214	112500	1140265680	12810	12800	12810	12800	41
470	20231214	112400	1139740850	12800	12820	12820	12800	14
471	20231214	112300	1139561570	12820	12810	12820	12810	105
472	20231214	112200	1138216480	12820	12820	12820	12820	142
473	20231214	112100	1136396040	12820	12780	12820	12780	176
474	20231214	112000	1134145080	12820	12800	12820	12800	953
475	20231214	111900	1121936170	12800	12800	12800	12800	134
476	20231214	111800	1120220970	12770	12770	12770	12770	147
477	20231214	111700	1118343780	12770	12770	12770	12770	287
478	20231214	111600	1114678790	12770	12830	12830	12770	2217
479	20231214	111500	1086357790	12830	12830	12830	12830	0
480	20231214	111400	1086357790	12830	12830	12830	12800	1054
481	20231214	111300	1072851310	12840	12840	12840	12840	0
482	20231214	111200	1072851310	12840	12830	12840	12830	28
483	20231214	111100	1072492060	12830	12830	12830	12800	199
484	20231214	111000	1069940120	12830	12840	12840	12800	585
485	20231214	110900	1062449380	12840	12840	12840	12840	210
486	20231214	110800	1059752980	12830	12810	12830	12810	205
487	20231214	110700	1057125650	12800	12800	12800	12800	251
488	20231214	110600	1053912850	12800	12830	12830	12800	382
489	20231214	110500	1049021350	12810	12810	12810	12810	224
490	20231214	110400	1046151910	12810	12860	12860	12810	938
491	20231214	110300	1034122570	12850	12840	12850	12840	203
492	20231214	110200	1031514240	12840	12850	12850	12840	57
493	20231214	110100	1030782350	12850	12820	12850	12820	54
494	20231214	110000	1030088480	12820	12860	12860	12820	275
495	20231214	105900	1026556630	12860	12860	12860	12860	1
496	20231214	105800	1026543770	12860	12860	12860	12860	10
497	20231214	105700	1026415170	12830	12860	12860	12830	39
498	20231214	105600	1025914770	12860	12860	12860	12860	1
499	20231214	105500	1025901910	12830	12830	12830	12830	17
500	20231214	105400	1025683800	12830	12830	12830	12830	33
501	20231214	105300	1025260410	12830	12830	12830	12830	77
502	20231214	105200	1024272500	12830	12850	12860	12820	413
503	20231214	105100	1018971990	12860	12860	12860	12840	118
504	20231214	105000	1017455270	12840	12860	12860	12840	308
505	20231214	104900	1013496900	12870	12870	12870	12870	13
506	20231214	104800	1013329590	12870	12860	12880	12860	127
507	20231214	104700	1011695850	12880	12880	12880	12880	21
508	20231214	104600	1011425370	12860	12880	12880	12860	65
509	20231214	104500	1010588670	12880	12880	12880	12880	60
510	20231214	104400	1009815870	12890	12860	12890	12860	52
511	20231214	104300	1009147120	12890	12860	12890	12860	461
512	20231214	104200	1003216650	12900	12900	12900	12900	1
513	20231214	104100	1003203750	12900	12900	12900	12900	2
514	20231214	104000	1003177950	12900	12900	12900	12900	3
515	20231214	103900	1003139250	12860	12900	12900	12860	117
516	20231214	103800	1001630350	12900	12900	12900	12860	131
517	20231214	103700	999944210	12880	12910	12910	12880	422
518	20231214	103600	994505570	12910	12900	12910	12890	63
519	20231214	103500	993692980	12900	12900	12900	12890	62
520	20231214	103400	992893190	12900	12900	12900	12880	62
521	20231214	103300	992093430	12890	12910	12920	12890	174
522	20231214	103200	989848110	12910	12900	12910	12900	65
523	20231214	103100	989009580	12910	12900	12910	12900	2379
524	20231214	103000	958319320	12900	12890	12900	12890	298
525	20231214	102900	954478020	12890	12860	12890	12860	1330
526	20231214	102800	937343920	12850	12840	12850	12840	775
527	20231214	102700	927385340	12830	12840	12850	12830	129
528	20231214	102600	925729640	12830	12840	12850	12830	498
529	20231214	102500	919335010	12830	12830	12830	12830	0
530	20231214	102400	919335010	12830	12830	12830	12820	118
531	20231214	102300	917821280	12820	12820	12820	12820	6
532	20231214	102200	917744360	12820	12850	12850	12820	320
533	20231214	102100	913635820	12840	12850	12850	12840	382
534	20231214	102000	908727130	12840	12830	12850	12830	400
535	20231214	101900	903593170	12820	12800	12820	12800	242
536	20231214	101800	900493090	12790	12790	12800	12790	389
537	20231214	101700	895516440	12790	12800	12810	12790	931
538	20231214	101600	883606200	12800	12810	12810	12800	223
539	20231214	101500	880750210	12810	12810	12810	12810	50
540	20231214	101400	880109710	12820	12820	12820	12760	17
541	20231214	101300	879892610	12760	12760	12760	12760	406
542	20231214	101200	874712050	12760	12770	12820	12760	1651
543	20231214	101100	853631390	12770	12780	12780	12770	402
544	20231214	101000	848497620	12780	12820	12820	12770	302
545	20231214	100900	844639560	12820	12780	12830	12780	37
546	20231214	100800	844166270	12780	12780	12800	12770	335
547	20231214	100700	839886570	12770	12790	12800	12770	967
548	20231214	100600	827528690	12800	12820	12820	12800	932
549	20231214	100500	815588240	12820	12830	12830	12820	586
550	20231214	100400	808075660	12830	12830	12830	12830	5
551	20231214	100300	808011510	12800	12850	12860	12790	321
552	20231214	100200	803895450	12800	12830	12860	12800	633
553	20231214	100100	795768270	12830	12840	12840	12830	30
554	20231214	100000	795383330	12810	12850	12850	12810	230
555	20231214	095900	792429230	12850	12850	12850	12780	24
556	20231214	095800	792120900	12770	12810	12860	12770	889
557	20231214	095700	780747500	12810	12780	12810	12780	1338
558	20231214	095600	763630110	12790	12810	12810	12790	548
559	20231214	095500	756615650	12810	12800	12820	12790	2655
560	20231214	095400	722613170	12810	12860	12860	12810	1653
561	20231214	095300	701417210	12860	12880	12880	12860	400
562	20231214	095200	696271430	12900	12900	12900	12870	453
563	20231214	095100	690438180	12900	12910	12910	12900	1432
564	20231214	095000	671953720	12920	12920	12930	12920	285
565	20231214	094900	668271320	12920	12950	12950	12920	246
566	20231214	094800	665088060	12950	12960	12960	12950	59
567	20231214	094700	664323440	12960	12950	12960	12910	1670
568	20231214	094600	642736990	12950	12950	12950	12950	41
569	20231214	094500	642206040	12950	12960	12960	12950	9
570	20231214	094400	642089480	12950	12940	12960	12900	419
571	20231214	094300	636667340	12900	12930	12930	12900	1749
572	20231214	094200	614060960	12930	12900	12930	12900	110
573	20231214	094100	612641110	12900	12900	12900	12870	98
574	20231214	094000	611377330	12910	12920	12920	12910	181
575	20231214	093900	609038910	12920	12930	12930	12920	805
576	20231214	093800	598636030	12920	12860	12940	12860	510
577	20231214	093700	592063820	12880	12890	12890	12830	2132
578	20231214	093600	564598330	12890	12950	12950	12880	1663
579	20231214	093500	543135290	12940	12940	12940	12920	504
580	20231214	093400	536618020	12920	12980	12980	12920	1622
581	20231214	093300	515630390	12990	12980	12990	12980	128
582	20231214	093200	513968670	12980	12980	12980	12980	210
583	20231214	093100	511242870	12990	12980	12990	12980	141
584	20231214	093000	509411350	12990	12990	12990	12980	496
585	20231214	092900	502971410	12990	12990	12990	12980	897
586	20231214	092800	491325110	12990	12990	12990	12980	178
587	20231214	092700	489013430	12980	12990	12990	12980	330
588	20231214	092600	484728240	12980	12990	12990	12980	277
589	20231214	092500	481131780	12990	12980	12990	12940	116
590	20231214	092400	479627650	12980	12980	12990	12930	2319
591	20231214	092300	449516940	12920	12990	12990	12910	1232
592	20231214	092200	433545000	12990	12980	12990	12900	1469
593	20231214	092100	414513960	12970	13020	13030	12970	2357
594	20231214	092000	383864380	13030	13060	13060	13030	1230
595	20231214	091900	367818730	13060	13080	13080	13060	792
596	20231214	091800	357465020	13070	13100	13100	13070	551
597	20231214	091700	350253810	13100	13110	13110	13090	372
598	20231214	091600	345382300	13120	13070	13120	13070	62
599	20231214	091500	344569030	13070	13090	13110	13070	1147
600	20231214	091400	329558690	13100	13090	13100	13070	383
601	20231214	091300	324546690	13120	13050	13120	13050	1701
602	20231214	091200	302279290	13040	13040	13050	13030	1100
603	20231214	091100	287937990	13050	13080	13080	13050	204
604	20231214	091000	285271570	13080	13090	13090	13080	375
605	20231214	090900	280364740	13080	13120	13130	13080	553
606	20231214	090800	273116270	13130	13100	13130	13100	973
607	20231214	090700	260354540	13110	13060	13110	13050	2374
608	20231214	090600	229301240	13050	13060	13070	13050	615
609	20231214	090500	221269320	13040	13070	13070	13040	951
610	20231214	090400	208848210	13060	13060	13090	13050	1162
611	20231214	090300	193667950	13070	13110	13110	13050	1170
612	20231214	090200	178352660	13130	13110	13170	13050	2632
613	20231214	090100	143747110	13030	13170	13170	13030	4162
614	20231214	090000	89201160	13170	12950	13180	12900	6846