KissMeData/042520/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192300	491822040	13600	13600	13600	13600	678
3	20231208	192200	491822040	13600	13600	13600	13600	0
4	20231208	192100	491822040	13600	13600	13600	13600	0
5	20231208	192000	491822040	13600	13600	13600	13600	0
6	20231208	191900	491822040	13600	13600	13600	13600	0
7	20231208	191800	491822040	13600	13600	13600	13600	0
8	20231208	191700	491822040	13600	13600	13600	13600	0
9	20231208	191600	491822040	13600	13600	13600	13600	0
10	20231208	191500	491822040	13600	13600	13600	13600	0
11	20231208	191400	491822040	13600	13600	13600	13600	0
12	20231208	191300	491822040	13600	13600	13600	13600	0
13	20231208	191200	491822040	13600	13600	13600	13600	0
14	20231208	191100	491822040	13600	13600	13600	13600	0
15	20231208	191000	491822040	13600	13600	13600	13600	0
16	20231208	190900	491822040	13600	13600	13600	13600	0
17	20231208	190800	491822040	13600	13600	13600	13600	0
18	20231208	190700	491822040	13600	13600	13600	13600	0
19	20231208	190600	491822040	13600	13600	13600	13600	0
20	20231208	190500	491822040	13600	13600	13600	13600	0
21	20231208	190400	491822040	13600	13600	13600	13600	0
22	20231208	190300	491822040	13600	13600	13600	13600	0
23	20231208	190200	491822040	13600	13600	13600	13600	0
24	20231208	190100	491822040	13600	13600	13600	13600	0
25	20231208	190000	491822040	13600	13600	13600	13600	0
26	20231208	185900	491822040	13600	13600	13600	13600	0
27	20231208	185800	491822040	13600	13600	13600	13600	0
28	20231208	185700	491822040	13600	13600	13600	13600	0
29	20231208	185600	491822040	13600	13600	13600	13600	0
30	20231208	185500	491822040	13600	13600	13600	13600	0
31	20231208	185400	491822040	13600	13600	13600	13600	0
32	20231208	185300	491822040	13600	13600	13600	13600	678
33	20231208	185200	491822040	13600	13600	13600	13600	0
34	20231208	185100	491822040	13600	13600	13600	13600	0
35	20231208	185000	491822040	13600	13600	13600	13600	0
36	20231208	184900	491822040	13600	13600	13600	13600	0
37	20231208	184800	491822040	13600	13600	13600	13600	0
38	20231208	184700	491822040	13600	13600	13600	13600	0
39	20231208	184600	491822040	13600	13600	13600	13600	0
40	20231208	184500	491822040	13600	13600	13600	13600	0
41	20231208	184400	491822040	13600	13600	13600	13600	0
42	20231208	184300	491822040	13600	13600	13600	13600	0
43	20231208	184200	491822040	13600	13600	13600	13600	0
44	20231208	184100	491822040	13600	13600	13600	13600	0
45	20231208	184000	491822040	13600	13600	13600	13600	0
46	20231208	183900	491822040	13600	13600	13600	13600	0
47	20231208	183800	491822040	13600	13600	13600	13600	0
48	20231208	183700	491822040	13600	13600	13600	13600	0
49	20231208	183600	491822040	13600	13600	13600	13600	0
50	20231208	183500	491822040	13600	13600	13600	13600	0
51	20231208	183400	491822040	13600	13600	13600	13600	0
52	20231208	183300	491822040	13600	13600	13600	13600	0
53	20231208	183200	491822040	13600	13600	13600	13600	0
54	20231208	183100	491822040	13600	13600	13600	13600	0
55	20231208	183000	491822040	13600	13600	13600	13600	0
56	20231208	182900	491822040	13600	13600	13600	13600	0
57	20231208	182800	491822040	13600	13600	13600	13600	0
58	20231208	182700	491822040	13600	13600	13600	13600	0
59	20231208	182600	491822040	13600	13600	13600	13600	0
60	20231208	182500	491822040	13600	13600	13600	13600	0
61	20231208	182400	491822040	13600	13600	13600	13600	0
62	20231208	182300	491822040	13600	13600	13600	13600	678
63	20231208	182200	491822040	13600	13600	13600	13600	0
64	20231208	182100	491822040	13600	13600	13600	13600	0
65	20231208	182000	491822040	13600	13600	13600	13600	0
66	20231208	181900	491822040	13600	13600	13600	13600	0
67	20231208	181800	491822040	13600	13600	13600	13600	0
68	20231208	181700	491822040	13600	13600	13600	13600	0
69	20231208	181600	491822040	13600	13600	13600	13600	0
70	20231208	181500	491822040	13600	13600	13600	13600	0
71	20231208	181400	491822040	13600	13600	13600	13600	0
72	20231208	181300	491822040	13600	13600	13600	13600	0
73	20231208	181200	491822040	13600	13600	13600	13600	0
74	20231208	181100	491822040	13600	13600	13600	13600	0
75	20231208	181000	491822040	13600	13600	13600	13600	0
76	20231208	180900	491822040	13600	13600	13600	13600	0
77	20231208	180800	491822040	13600	13600	13600	13600	0
78	20231208	180700	491822040	13600	13600	13600	13600	0
79	20231208	180600	491822040	13600	13600	13600	13600	0
80	20231208	180500	491822040	13600	13600	13600	13600	0
81	20231208	180400	491822040	13600	13600	13600	13600	0
82	20231208	180300	491822040	13600	13600	13600	13600	0
83	20231208	180200	491822040	13600	13600	13600	13600	0
84	20231208	180100	491822040	13600	13600	13600	13600	0
85	20231208	180000	491822040	13600	13600	13600	13600	0
86	20231208	175900	491822040	13600	13600	13600	13600	0
87	20231208	175800	491822040	13600	13600	13600	13600	0
88	20231208	175700	491822040	13600	13600	13600	13600	0
89	20231208	175600	491822040	13600	13600	13600	13600	0
90	20231208	175500	491822040	13600	13600	13600	13600	0
91	20231208	175400	491822040	13600	13600	13600	13600	0
92	20231208	175300	491822040	13600	13600	13600	13600	678
93	20231208	175200	491822040	13600	13600	13600	13600	0
94	20231208	175100	491822040	13600	13600	13600	13600	0
95	20231208	175000	491822040	13600	13600	13600	13600	0
96	20231208	174900	491822040	13600	13600	13600	13600	0
97	20231208	174800	491822040	13600	13600	13600	13600	0
98	20231208	174700	491822040	13600	13600	13600	13600	0
99	20231208	174600	491822040	13600	13600	13600	13600	0
100	20231208	174500	491822040	13600	13600	13600	13600	0
101	20231208	174400	491822040	13600	13600	13600	13600	0
102	20231208	174300	491822040	13600	13600	13600	13600	0
103	20231208	174200	491822040	13600	13600	13600	13600	0
104	20231208	174100	491822040	13600	13600	13600	13600	0
105	20231208	174000	491822040	13600	13600	13600	13600	0
106	20231208	173900	491822040	13600	13600	13600	13600	0
107	20231208	173800	491822040	13600	13600	13600	13600	0
108	20231208	173700	491822040	13600	13600	13600	13600	0
109	20231208	173600	491822040	13600	13600	13600	13600	0
110	20231208	173500	491822040	13600	13600	13600	13600	0
111	20231208	173400	491822040	13600	13600	13600	13600	0
112	20231208	173300	491822040	13600	13600	13600	13600	0
113	20231208	173200	491822040	13600	13600	13600	13600	0
114	20231208	173100	491822040	13600	13600	13600	13600	0
115	20231208	173000	491822040	13600	13600	13600	13600	0
116	20231208	172900	491822040	13600	13600	13600	13600	0
117	20231208	172800	491822040	13600	13600	13600	13600	0
118	20231208	172700	491822040	13600	13600	13600	13600	0
119	20231208	172600	491822040	13600	13600	13600	13600	0
120	20231208	172500	491822040	13600	13600	13600	13600	0
121	20231208	172400	491822040	13600	13600	13600	13600	0
122	20231208	172300	491822040	13600	13600	13600	13600	678
123	20231208	172200	491822040	13600	13600	13600	13600	0
124	20231208	172100	491822040	13600	13600	13600	13600	0
125	20231208	172000	491822040	13600	13600	13600	13600	0
126	20231208	171900	491822040	13600	13600	13600	13600	0
127	20231208	171800	491822040	13600	13600	13600	13600	0
128	20231208	171700	491822040	13600	13600	13600	13600	0
129	20231208	171600	491822040	13600	13600	13600	13600	0
130	20231208	171500	491822040	13600	13600	13600	13600	0
131	20231208	171400	491822040	13600	13600	13600	13600	0
132	20231208	171300	491822040	13600	13600	13600	13600	0
133	20231208	171200	491822040	13600	13600	13600	13600	0
134	20231208	171100	491822040	13600	13600	13600	13600	0
135	20231208	171000	491822040	13600	13600	13600	13600	0
136	20231208	170900	491822040	13600	13600	13600	13600	0
137	20231208	170800	491822040	13600	13600	13600	13600	0
138	20231208	170700	491822040	13600	13600	13600	13600	0
139	20231208	170600	491822040	13600	13600	13600	13600	0
140	20231208	170500	491822040	13600	13600	13600	13600	0
141	20231208	170400	491822040	13600	13600	13600	13600	0
142	20231208	170300	491822040	13600	13600	13600	13600	0
143	20231208	170200	491822040	13600	13600	13600	13600	0
144	20231208	170100	491822040	13600	13600	13600	13600	0
145	20231208	170000	491822040	13600	13600	13600	13600	0
146	20231208	165900	491822040	13600	13600	13600	13600	0
147	20231208	165800	491822040	13600	13600	13600	13600	0
148	20231208	165700	491822040	13600	13600	13600	13600	0
149	20231208	165600	491822040	13600	13600	13600	13600	0
150	20231208	165500	491822040	13600	13600	13600	13600	0
151	20231208	165400	491822040	13600	13600	13600	13600	0
152	20231208	165300	491822040	13600	13600	13600	13600	678
153	20231208	165200	491822040	13600	13600	13600	13600	0
154	20231208	165100	491822040	13600	13600	13600	13600	0
155	20231208	165000	491822040	13600	13600	13600	13600	0
156	20231208	164900	491822040	13600	13600	13600	13600	0
157	20231208	164800	491822040	13600	13600	13600	13600	0
158	20231208	164700	491822040	13600	13600	13600	13600	0
159	20231208	164600	491822040	13600	13600	13600	13600	0
160	20231208	164500	491822040	13600	13600	13600	13600	0
161	20231208	164400	491822040	13600	13600	13600	13600	0
162	20231208	164300	491822040	13600	13600	13600	13600	0
163	20231208	164200	491822040	13600	13600	13600	13600	0
164	20231208	164100	491822040	13600	13600	13600	13600	0
165	20231208	164000	491822040	13600	13600	13600	13600	0
166	20231208	163900	491822040	13600	13600	13600	13600	0
167	20231208	163800	491822040	13600	13600	13600	13600	0
168	20231208	163700	491822040	13600	13600	13600	13600	0
169	20231208	163600	491822040	13600	13600	13600	13600	0
170	20231208	163500	491822040	13600	13600	13600	13600	0
171	20231208	163400	491822040	13600	13600	13600	13600	0
172	20231208	163300	491822040	13600	13600	13600	13600	0
173	20231208	163200	491822040	13600	13600	13600	13600	0
174	20231208	163100	491822040	13600	13600	13600	13600	0
175	20231208	163000	491822040	13600	13600	13600	13600	0
176	20231208	162900	491822040	13600	13600	13600	13600	0
177	20231208	162800	491822040	13600	13600	13600	13600	0
178	20231208	162700	491822040	13600	13600	13600	13600	0
179	20231208	162600	491822040	13600	13600	13600	13600	0
180	20231208	162500	491822040	13600	13600	13600	13600	0
181	20231208	162400	491822040	13600	13600	13600	13600	0
182	20231208	162300	491822040	13600	13600	13600	13600	678
183	20231208	162200	491822040	13600	13600	13600	13600	0
184	20231208	162100	491822040	13600	13600	13600	13600	0
185	20231208	162000	491822040	13600	13600	13600	13600	0
186	20231208	161900	491822040	13600	13600	13600	13600	0
187	20231208	161800	491822040	13600	13600	13600	13600	0
188	20231208	161700	491822040	13600	13600	13600	13600	0
189	20231208	161600	491822040	13600	13600	13600	13600	0
190	20231208	161500	491822040	13600	13600	13600	13600	0
191	20231208	161400	491822040	13600	13600	13600	13600	0
192	20231208	161300	491822040	13600	13600	13600	13600	0
193	20231208	161200	491822040	13600	13600	13600	13600	0
194	20231208	161100	491822040	13600	13600	13600	13600	0
195	20231208	161000	491822040	13600	13600	13600	13600	0
196	20231208	160900	491822040	13600	13600	13600	13600	0
197	20231208	160800	491822040	13600	13600	13600	13600	0
198	20231208	160700	491822040	13600	13600	13600	13600	0
199	20231208	160600	491822040	13600	13600	13600	13600	0
200	20231208	160500	491822040	13600	13600	13600	13600	0
201	20231208	160400	491822040	13600	13600	13600	13600	0
202	20231208	160300	491822040	13600	13600	13600	13600	0
203	20231208	160200	491822040	13600	13600	13600	13600	0
204	20231208	160100	491822040	13600	13600	13600	13600	0
205	20231208	160000	491822040	13600	13600	13600	13600	0
206	20231208	155900	491822040	13600	13600	13600	13600	0
207	20231208	155800	491822040	13600	13600	13600	13600	0
208	20231208	155700	491822040	13600	13600	13600	13600	0
209	20231208	155600	491822040	13600	13600	13600	13600	0
210	20231208	155500	491822040	13600	13600	13600	13600	0
211	20231208	155400	491822040	13600	13600	13600	13600	0
212	20231208	155300	491822040	13600	13600	13600	13600	678
213	20231208	155200	491822040	13600	13600	13600	13600	0
214	20231208	155100	491822040	13600	13600	13600	13600	0
215	20231208	155000	491822040	13600	13600	13600	13600	0
216	20231208	154900	491822040	13600	13600	13600	13600	0
217	20231208	154800	491822040	13600	13600	13600	13600	0
218	20231208	154700	491822040	13600	13600	13600	13600	0
219	20231208	154600	491822040	13600	13600	13600	13600	0
220	20231208	154500	491822040	13600	13600	13600	13600	0
221	20231208	154400	491822040	13600	13600	13600	13600	0
222	20231208	154300	491822040	13600	13600	13600	13600	0
223	20231208	154200	491822040	13600	13600	13600	13600	0
224	20231208	154100	491822040	13600	13600	13600	13600	0
225	20231208	154000	491822040	13600	13600	13600	13600	0
226	20231208	153900	491822040	13600	13600	13600	13600	0
227	20231208	153800	491822040	13600	13600	13600	13600	0
228	20231208	153700	491822040	13600	13600	13600	13600	0
229	20231208	153600	491822040	13600	13600	13600	13600	0
230	20231208	153500	491822040	13600	13600	13600	13600	0
231	20231208	153400	491822040	13600	13600	13600	13600	0
232	20231208	153300	491822040	13600	13600	13600	13600	0
233	20231208	153200	491822040	13600	13600	13600	13600	0
234	20231208	153100	491822040	13600	13600	13600	13600	0
235	20231208	153000	491822040	13600	13600	13600	13600	678
236	20231208	152900	482601240	13700	13700	13700	13700	0
237	20231208	152800	482601240	13700	13700	13700	13700	0
238	20231208	152700	482601240	13700	13700	13700	13700	0
239	20231208	152600	482601240	13700	13700	13700	13700	0
240	20231208	152500	482601240	13700	13700	13700	13700	0
241	20231208	152400	482601240	13700	13700	13700	13700	0
242	20231208	152300	482601240	13700	13700	13700	13700	0
243	20231208	152200	482601240	13700	13700	13700	13700	0
244	20231208	152100	482601240	13700	13700	13700	13700	0
245	20231208	152000	482601240	13700	13700	13700	13700	0
246	20231208	151900	482601240	13700	13700	13700	13700	3
247	20231208	151800	482560140	13680	13680	13680	13680	49
248	20231208	151700	481889820	13700	13710	13710	13700	1231
249	20231208	151600	465024710	13720	13720	13720	13720	39
250	20231208	151500	464489630	13710	13710	13710	13710	0
251	20231208	151400	464489630	13710	13710	13710	13710	97
252	20231208	151300	463159760	13710	13710	13710	13710	11
253	20231208	151200	463008950	13710	13710	13710	13710	8
254	20231208	151100	462899270	13730	13730	13730	13730	50
255	20231208	151000	462212770	13730	13720	13730	13720	2
256	20231208	150900	462185320	13720	13740	13740	13720	9
257	20231208	150800	462061700	13750	13750	13750	13750	0
258	20231208	150700	462061700	13750	13750	13750	13750	0
259	20231208	150600	462061700	13750	13750	13750	13750	0
260	20231208	150500	462061700	13750	13730	13750	13730	3
261	20231208	150400	462020490	13710	13710	13710	13710	320
262	20231208	150300	457633290	13730	13730	13730	13730	10
263	20231208	150200	457495990	13730	13730	13730	13730	14
264	20231208	150100	457303770	13740	13750	13750	13740	147
265	20231208	150000	455283610	13750	13750	13750	13750	200
266	20231208	145900	452533610	13760	13760	13760	13760	0
267	20231208	145800	452533610	13760	13760	13760	13760	0
268	20231208	145700	452533610	13760	13760	13760	13760	6
269	20231208	145600	452451050	13760	13760	13760	13760	8
270	20231208	145500	452340970	13760	13760	13760	13760	5
271	20231208	145400	452272170	13760	13760	13760	13760	0
272	20231208	145300	452272170	13760	13760	13760	13760	36
273	20231208	145200	451776810	13760	13760	13760	13760	47
274	20231208	145100	451130090	13760	13760	13760	13760	0
275	20231208	145000	451130090	13760	13760	13760	13760	0
276	20231208	144900	451130090	13760	13760	13760	13760	376
277	20231208	144800	445956330	13750	13750	13750	13750	159
278	20231208	144700	443770080	13740	13740	13740	13740	0
279	20231208	144600	443770080	13740	13740	13740	13740	0
280	20231208	144500	443770080	13740	13740	13740	13740	0
281	20231208	144400	443770080	13740	13740	13740	13740	30
282	20231208	144300	443357880	13750	13750	13750	13750	1
283	20231208	144200	443344130	13750	13740	13750	13740	283
284	20231208	144100	439455600	13750	13730	13750	13710	858
285	20231208	144000	427670070	13700	13710	13710	13700	10
286	20231208	143900	427533000	13710	13710	13710	13710	50
287	20231208	143800	426847500	13720	13720	13720	13720	0
288	20231208	143700	426847500	13720	13720	13720	13720	14
289	20231208	143600	426655420	13710	13710	13710	13710	200
290	20231208	143500	423913420	13710	13710	13710	13710	100
291	20231208	143400	422542420	13720	13720	13720	13720	13
292	20231208	143300	422364060	13710	13710	13710	13710	0
293	20231208	143200	422364060	13710	13730	13730	13710	28
294	20231208	143100	421980160	13730	13730	13730	13730	0
295	20231208	143000	421980160	13730	13730	13730	13730	37
296	20231208	142900	421472150	13730	13730	13730	13730	100
297	20231208	142800	420099150	13730	13730	13730	13730	130
298	20231208	142700	418314250	13740	13740	13740	13740	0
299	20231208	142600	418314250	13740	13720	13740	13720	261
300	20231208	142500	414730790	13700	13690	13700	13690	259
301	20231208	142400	411184120	13700	13700	13700	13700	1
302	20231208	142300	411170420	13690	13690	13690	13690	0
303	20231208	142200	411170420	13690	13690	13690	13690	7
304	20231208	142100	411074590	13700	13700	13700	13700	0
305	20231208	142000	411074590	13700	13700	13700	13700	0
306	20231208	141900	411074590	13700	13700	13700	13700	25
307	20231208	141800	410732090	13690	13690	13690	13690	18
308	20231208	141700	410485670	13680	13680	13680	13680	20
309	20231208	141600	410212070	13700	13700	13700	13700	104
310	20231208	141500	408787270	13730	13700	13730	13700	44
311	20231208	141400	408183830	13700	13700	13700	13700	1
312	20231208	141300	408170130	13670	13670	13670	13670	0
313	20231208	141200	408170130	13670	13670	13670	13670	0
314	20231208	141100	408170130	13670	13670	13670	13670	0
315	20231208	141000	408170130	13670	13670	13670	13670	33
316	20231208	140900	407719020	13670	13670	13670	13670	0
317	20231208	140800	407719020	13670	13670	13670	13670	10
318	20231208	140700	407582320	13660	13700	13700	13660	200
319	20231208	140600	404846120	13720	13720	13720	13720	7
320	20231208	140500	404750080	13720	13720	13720	13720	0
321	20231208	140400	404750080	13720	13720	13720	13720	10
322	20231208	140300	404612880	13720	13720	13720	13720	146
323	20231208	140200	402609760	13720	13720	13720	13720	38
324	20231208	140100	402088400	13720	13720	13720	13720	1
325	20231208	140000	402074680	13730	13730	13730	13730	0
326	20231208	135900	402074680	13730	13730	13730	13730	0
327	20231208	135800	402074680	13730	13730	13730	13730	0
328	20231208	135700	402074680	13730	13730	13730	13730	1
329	20231208	135600	402060950	13730	13730	13730	13730	0
330	20231208	135500	402060950	13730	13730	13730	13730	7
331	20231208	135400	401964840	13730	13730	13730	13730	0
332	20231208	135300	401964840	13730	13700	13740	13700	382
333	20231208	135200	396720210	13700	13700	13700	13700	13
334	20231208	135100	396542110	13700	13700	13700	13700	7
335	20231208	135000	396446210	13700	13700	13700	13700	21
336	20231208	134900	396158510	13700	13700	13700	13700	24
337	20231208	134800	395829710	13700	13700	13700	13700	0
338	20231208	134700	395829710	13700	13700	13700	13700	0
339	20231208	134600	395829710	13700	13700	13700	13700	0
340	20231208	134500	395829710	13700	13700	13700	13700	10
341	20231208	134400	395692710	13700	13700	13700	13700	20
342	20231208	134300	395418710	13700	13700	13700	13700	0
343	20231208	134200	395418710	13700	13690	13700	13690	68
344	20231208	134100	394487780	13690	13690	13690	13690	0
345	20231208	134000	394487780	13690	13610	13690	13610	77
346	20231208	133900	393438510	13650	13590	13650	13590	227
347	20231208	133800	390348870	13590	13590	13590	13590	0
348	20231208	133700	390348870	13590	13590	13590	13590	13
349	20231208	133600	390172200	13590	13580	13590	13580	96
350	20231208	133500	388868510	13580	13580	13580	13580	0
351	20231208	133400	388868510	13580	13580	13580	13580	0
352	20231208	133300	388868510	13580	13580	13580	13580	0
353	20231208	133200	388868510	13580	13580	13580	13580	0
354	20231208	133100	388868510	13580	13540	13580	13530	5
355	20231208	133000	388800790	13580	13580	13580	13580	0
356	20231208	132900	388800790	13580	13580	13580	13580	1
357	20231208	132800	388787210	13570	13570	13570	13570	100
358	20231208	132700	387430210	13570	13570	13570	13570	61
359	20231208	132600	386602440	13570	13570	13570	13570	0
360	20231208	132500	386602440	13570	13570	13570	13570	1
361	20231208	132400	386588870	13520	13520	13520	13520	0
362	20231208	132300	386588870	13520	13530	13530	13520	220
363	20231208	132200	383612530	13530	13530	13530	13530	0
364	20231208	132100	383612530	13530	13570	13570	13530	68
365	20231208	132000	382692090	13570	13570	13570	13570	41
366	20231208	131900	382135720	13570	13570	13570	13570	0
367	20231208	131800	382135720	13570	13570	13570	13570	0
368	20231208	131700	382135720	13570	13570	13570	13570	11
369	20231208	131600	381986450	13570	13570	13570	13570	0
370	20231208	131500	381986450	13570	13570	13570	13570	0
371	20231208	131400	381986450	13570	13570	13570	13570	0
372	20231208	131300	381986450	13570	13570	13570	13570	1
373	20231208	131200	381972880	13570	13570	13570	13570	0
374	20231208	131100	381972880	13570	13570	13570	13570	0
375	20231208	131000	381972880	13570	13570	13570	13570	0
376	20231208	130900	381972880	13570	13570	13570	13570	0
377	20231208	130800	381972880	13570	13570	13570	13570	0
378	20231208	130700	381972880	13570	13560	13570	13560	26
379	20231208	130600	381620170	13560	13550	13560	13550	10
380	20231208	130500	381484580	13560	13560	13560	13560	0
381	20231208	130400	381484580	13560	13560	13560	13560	0
382	20231208	130300	381484580	13560	13560	13560	13560	0
383	20231208	130200	381484580	13560	13460	13560	13460	2
384	20231208	130100	381457560	13560	13550	13560	13550	3
385	20231208	130000	381416900	13550	13470	13550	13450	1456
386	20231208	125900	361813060	13460	13460	13460	13460	0
387	20231208	125800	361813060	13460	13460	13460	13460	0
388	20231208	125700	361813060	13460	13470	13470	13460	408
389	20231208	125600	356321180	13470	13470	13470	13470	0
390	20231208	125500	356321180	13470	13470	13470	13470	1
391	20231208	125400	356307710	13460	13460	13460	13460	30
392	20231208	125300	355903910	13470	13470	13470	13470	0
393	20231208	125200	355903910	13470	13470	13470	13470	0
394	20231208	125100	355903910	13470	13460	13470	13460	89
395	20231208	125000	354705960	13460	13460	13460	13460	0
396	20231208	124900	354705960	13460	13460	13460	13460	38
397	20231208	124800	354194480	13470	13470	13470	13470	7
398	20231208	124700	354100190	13470	13480	13480	13470	283
399	20231208	124600	350285990	13480	13480	13480	13480	120
400	20231208	124500	348668390	13480	13480	13480	13480	211
401	20231208	124400	345824110	13480	13480	13480	13480	0
402	20231208	124300	345824110	13480	13490	13490	13480	397
403	20231208	124200	340472540	13490	13490	13490	13490	1
404	20231208	124100	340459050	13530	13510	13530	13490	269
405	20231208	124000	336830000	13510	13510	13510	13510	1
406	20231208	123900	336816490	13530	13530	13530	13530	1
407	20231208	123800	336802960	13530	13530	13530	13530	0
408	20231208	123700	336802960	13530	13530	13530	13530	25
409	20231208	123600	336464710	13490	13490	13490	13490	0
410	20231208	123500	336464710	13490	13490	13490	13490	0
411	20231208	123400	336464710	13490	13490	13490	13490	50
412	20231208	123300	335790210	13490	13490	13490	13490	0
413	20231208	123200	335790210	13490	13490	13490	13490	0
414	20231208	123100	335790210	13490	13490	13490	13490	0
415	20231208	123000	335790210	13490	13490	13490	13490	0
416	20231208	122900	335790210	13490	13490	13490	13490	0
417	20231208	122800	335790210	13490	13490	13490	13490	0
418	20231208	122700	335790210	13490	13490	13490	13490	0
419	20231208	122600	335790210	13490	13490	13490	13490	0
420	20231208	122500	335790210	13490	13520	13520	13490	251
421	20231208	122400	332402870	13500	13500	13500	13500	0
422	20231208	122300	332402870	13500	13500	13500	13500	0
423	20231208	122200	332402870	13500	13500	13500	13500	101
424	20231208	122100	331039370	13500	13500	13540	13500	371
425	20231208	122000	326025350	13500	13500	13500	13500	430
426	20231208	121900	320220350	13510	13510	13510	13510	10
427	20231208	121800	320085250	13540	13540	13540	13540	0
428	20231208	121700	320085250	13540	13540	13540	13540	0
429	20231208	121600	320085250	13540	13540	13540	13540	4
430	20231208	121500	320031090	13500	13500	13500	13500	0
431	20231208	121400	320031090	13500	13500	13500	13500	52
432	20231208	121300	319329090	13500	13510	13510	13500	679
433	20231208	121200	310162300	13500	13510	13510	13500	53
434	20231208	121100	309446770	13500	13500	13500	13500	0
435	20231208	121000	309446770	13500	13500	13500	13500	79
436	20231208	120900	308380270	13540	13540	13540	13540	5
437	20231208	120800	308312570	13540	13540	13540	13540	4
438	20231208	120700	308258410	13540	13540	13540	13540	1
439	20231208	120600	308244870	13490	13490	13490	13490	29
440	20231208	120500	307853660	13490	13490	13490	13490	50
441	20231208	120400	307179160	13490	13490	13490	13490	0
442	20231208	120300	307179160	13490	13500	13500	13490	181
443	20231208	120200	304736740	13500	13500	13500	13500	0
444	20231208	120100	304736740	13500	13510	13510	13500	50
445	20231208	120000	304061730	13500	13500	13500	13500	0
446	20231208	115900	304061730	13500	13510	13510	13500	50
447	20231208	115800	303386700	13500	13500	13500	13500	48
448	20231208	115700	302738700	13500	13510	13510	13500	40
449	20231208	115600	302198600	13520	13520	13520	13520	20
450	20231208	115500	301928200	13500	13520	13520	13500	103
451	20231208	115400	300536660	13520	13520	13520	13520	63
452	20231208	115300	299684900	13520	13520	13520	13520	0
453	20231208	115200	299684900	13520	13520	13520	13520	2
454	20231208	115100	299657860	13560	13560	13560	13560	25
455	20231208	115000	299318860	13520	13520	13520	13520	0
456	20231208	114900	299318860	13520	13520	13520	13520	0
457	20231208	114800	299318860	13520	13520	13520	13520	1
458	20231208	114700	299305340	13520	13520	13520	13520	9
459	20231208	114600	299183660	13520	13540	13540	13520	53
460	20231208	114500	298466570	13570	13570	13570	13570	1
461	20231208	114400	298453000	13500	13500	13500	13500	1
462	20231208	114300	298439500	13510	13510	13510	13510	1
463	20231208	114200	298425990	13500	13520	13520	13500	44
464	20231208	114100	297831950	13520	13520	13520	13520	1
465	20231208	114000	297818430	13530	13490	13530	13490	2
466	20231208	113900	297791410	13490	13540	13540	13490	1288
467	20231208	113800	280394230	13540	13560	13560	13540	4
468	20231208	113700	280340030	13530	13530	13530	13530	0
469	20231208	113600	280340030	13530	13560	13560	13530	1485
470	20231208	113500	260245780	13560	13570	13570	13560	4
471	20231208	113400	260191510	13570	13570	13570	13570	0
472	20231208	113300	260191510	13570	13570	13570	13570	0
473	20231208	113200	260191510	13570	13570	13570	13570	1
474	20231208	113100	260177940	13560	13560	13560	13560	0
475	20231208	113000	260177940	13560	13570	13570	13560	360
476	20231208	112900	255292790	13570	13570	13570	13570	0
477	20231208	112800	255292790	13570	13570	13570	13570	13
478	20231208	112700	255116380	13580	13580	13580	13580	0
479	20231208	112600	255116380	13580	13580	13580	13580	0
480	20231208	112500	255116380	13580	13580	13580	13580	33
481	20231208	112400	254668240	13590	13590	13590	13590	41
482	20231208	112300	254111050	13590	13590	13590	13590	11
483	20231208	112200	253961560	13570	13610	13610	13570	211
484	20231208	112100	251097340	13570	13610	13610	13560	65
485	20231208	112000	250215750	13590	13590	13590	13590	0
486	20231208	111900	250215750	13590	13590	13590	13590	300
487	20231208	111800	246138750	13590	13590	13590	13590	1
488	20231208	111700	246125160	13550	13590	13590	13550	40
489	20231208	111600	245582920	13590	13590	13590	13590	1
490	20231208	111500	245569330	13590	13590	13590	13590	1
491	20231208	111400	245555740	13550	13550	13550	13550	111
492	20231208	111300	244051690	13590	13590	13590	13590	0
493	20231208	111200	244051690	13590	13590	13590	13590	10
494	20231208	111100	243915790	13590	13590	13590	13590	1
495	20231208	111000	243902200	13590	13590	13590	13590	0
496	20231208	110900	243902200	13590	13590	13590	13590	1
497	20231208	110800	243888610	13590	13590	13590	13590	0
498	20231208	110700	243888610	13590	13590	13590	13590	1
499	20231208	110600	243875020	13570	13570	13570	13570	148
500	20231208	110500	241866660	13570	13590	13590	13570	54
501	20231208	110400	241133830	13620	13610	13620	13600	3
502	20231208	110300	241093000	13620	13620	13620	13620	0
503	20231208	110200	241093000	13620	13620	13620	13620	100
504	20231208	110100	239731000	13630	13630	13630	13630	0
505	20231208	110000	239731000	13630	13630	13630	13630	0
506	20231208	105900	239731000	13630	13630	13630	13630	0
507	20231208	105800	239731000	13630	13630	13630	13630	0
508	20231208	105700	239731000	13630	13630	13630	13630	7
509	20231208	105600	239635590	13630	13630	13630	13630	0
510	20231208	105500	239635590	13630	13630	13630	13630	1
511	20231208	105400	239621960	13630	13630	13630	13630	1
512	20231208	105300	239608330	13620	13620	13620	13620	11
513	20231208	105200	239458510	13620	13620	13620	13620	0
514	20231208	105100	239458510	13620	13620	13620	13620	3
515	20231208	105000	239417650	13520	13520	13520	13520	3
516	20231208	104900	239377090	13520	13520	13520	13520	121
517	20231208	104800	237741170	13540	13610	13610	13540	1643
518	20231208	104700	215483950	13610	13590	13630	13560	508
519	20231208	104600	208570150	13590	13590	13590	13590	34
520	20231208	104500	208108090	13590	13550	13590	13550	48
521	20231208	104400	207457610	13550	13550	13550	13550	1
522	20231208	104300	207444060	13540	13540	13590	13540	18
523	20231208	104200	207199840	13540	13550	13550	13540	230
524	20231208	104100	204084020	13630	13630	13630	13630	1
525	20231208	104000	204070390	13550	13590	13590	13550	222
526	20231208	103900	201058520	13640	13640	13640	13640	0
527	20231208	103800	201058520	13640	13640	13640	13640	1
528	20231208	103700	201044880	13630	13630	13630	13630	521
529	20231208	103600	193943650	13570	13630	13630	13570	313
530	20231208	103500	189678180	13570	13570	13570	13570	14
531	20231208	103400	189488200	13580	13590	13590	13580	258
532	20231208	103300	185983300	13640	13640	13640	13640	0
533	20231208	103200	185983300	13640	13640	13640	13640	0
534	20231208	103100	185983300	13640	13640	13640	13640	4
535	20231208	103000	185928740	13640	13640	13640	13640	0
536	20231208	102900	185928740	13640	13640	13640	13640	51
537	20231208	102800	185233100	13590	13600	13600	13590	101
538	20231208	102700	183859540	13640	13640	13640	13640	1
539	20231208	102600	183845900	13600	13600	13600	13600	4
540	20231208	102500	183791500	13650	13650	13650	13650	2
541	20231208	102400	183764200	13650	13650	13650	13650	5
542	20231208	102300	183695950	13650	13650	13650	13650	0
543	20231208	102200	183695950	13650	13650	13650	13650	0
544	20231208	102100	183695950	13650	13650	13650	13600	20
545	20231208	102000	183423270	13650	13650	13650	13650	0
546	20231208	101900	183423270	13650	13650	13650	13650	0
547	20231208	101800	183423270	13650	13620	13650	13620	14
548	20231208	101700	183232470	13620	13620	13620	13620	19
549	20231208	101600	182973690	13620	13550	13620	13550	72
550	20231208	101500	181997930	13580	13580	13580	13580	2
551	20231208	101400	181970770	13580	13600	13620	13580	242
552	20231208	101300	178682030	13600	13600	13600	13600	0
553	20231208	101200	178682030	13600	13650	13650	13600	967
554	20231208	101100	165511040	13660	13670	13670	13660	285
555	20231208	101000	161617660	13670	13710	13710	13670	1198
556	20231208	100900	145228140	13750	13750	13750	13750	1
557	20231208	100800	145214390	13750	13750	13750	13750	1
558	20231208	100700	145200640	13750	13750	13750	13750	0
559	20231208	100600	145200640	13750	13750	13750	13750	2
560	20231208	100500	145173140	13750	13710	13750	13700	433
561	20231208	100400	139238900	13750	13750	13750	13730	183
562	20231208	100300	136723480	13750	13750	13750	13750	122
563	20231208	100200	135045980	13760	13760	13760	13760	23
564	20231208	100100	134729500	13740	13740	13740	13740	73
565	20231208	100000	133726480	13750	13750	13750	13750	0
566	20231208	095900	133726480	13750	13750	13750	13750	15
567	20231208	095800	133520230	13750	13750	13750	13750	0
568	20231208	095700	133520230	13750	13760	13760	13750	77
569	20231208	095600	132461000	13770	13770	13770	13770	4
570	20231208	095500	132405920	13770	13770	13770	13770	57
571	20231208	095400	131621030	13790	13790	13790	13790	1
572	20231208	095300	131607240	13790	13790	13790	13790	25
573	20231208	095200	131262490	13800	13800	13800	13800	0
574	20231208	095100	131262490	13800	13800	13800	13800	5
575	20231208	095000	131193490	13790	13790	13790	13790	19
576	20231208	094900	130931480	13790	13790	13790	13790	38
577	20231208	094800	130407460	13800	13800	13800	13800	20
578	20231208	094700	130131460	13800	13800	13800	13800	226
579	20231208	094600	127012660	13800	13800	13800	13800	0
580	20231208	094500	127012660	13800	13810	13810	13800	153
581	20231208	094400	124901230	13800	13800	13800	13800	1
582	20231208	094300	124887430	13800	13800	13800	13800	0
583	20231208	094200	124887430	13800	13830	13830	13800	58
584	20231208	094100	124086130	13830	13830	13830	13830	0
585	20231208	094000	124086130	13830	13820	13830	13820	4
586	20231208	093900	124030820	13830	13840	13840	13830	177
587	20231208	093800	121582630	13840	13840	13840	13840	57
588	20231208	093700	120793750	13840	13840	13840	13840	3
589	20231208	093600	120752230	13840	13770	13850	13770	3592
590	20231208	093500	71181900	13760	13750	13760	13750	255
591	20231208	093400	67674350	13750	13740	13750	13740	278
592	20231208	093300	63854580	13740	13740	13740	13740	0
593	20231208	093200	63854580	13740	13710	13740	13710	203
594	20231208	093100	61069200	13710	13710	13710	13710	128
595	20231208	093000	59314320	13710	13710	13710	13710	286
596	20231208	092900	55393260	13750	13750	13750	13750	0
597	20231208	092800	55393260	13750	13750	13750	13750	0
598	20231208	092700	55393260	13750	13750	13750	13750	0
599	20231208	092600	55393260	13750	13750	13750	13750	0
600	20231208	092500	55393260	13750	13750	13750	13750	0
601	20231208	092400	55393260	13750	13750	13750	13750	0
602	20231208	092300	55393260	13750	13750	13750	13750	2
603	20231208	092200	55365760	13750	13720	13750	13710	301
604	20231208	092100	51233610	13710	13720	13720	13710	28
605	20231208	092000	50849710	13710	13710	13710	13710	0
606	20231208	091900	50849710	13710	13720	13720	13710	22
607	20231208	091800	50547950	13710	13710	13710	13710	0
608	20231208	091700	50547950	13710	13710	13710	13710	0
609	20231208	091600	50547950	13710	13710	13710	13710	50
610	20231208	091500	49862450	13700	13700	13770	13700	23
611	20231208	091400	49547280	13690	13770	13770	13690	145
612	20231208	091300	47560080	13790	13780	13800	13780	139
613	20231208	091200	45644140	13800	13810	13810	13800	14
614	20231208	091100	45450840	13820	13780	13820	13770	150
615	20231208	091000	43380510	13790	13820	13820	13790	32
616	20231208	090900	42939110	13830	13790	13830	13790	11
617	20231208	090800	42787020	13830	13820	13830	13820	175
618	20231208	090700	40368510	13820	13730	13820	13720	401
619	20231208	090600	34841760	13720	13710	13720	13710	56
620	20231208	090500	34073920	13670	13670	13670	13670	10
621	20231208	090400	33937220	13660	13660	13660	13660	164
622	20231208	090300	31696980	13660	13690	13690	13660	210
623	20231208	090200	28826380	13700	13730	13730	13700	97
624	20231208	090100	27496850	13870	13660	13870	13660	869
625	20231208	090000	15595740	13620	13660	13660	13620	1142