KissMeData/053160/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193100	833462870	13450	13450	13450	13450	2494
3	20231221	193000	833462870	13450	13450	13450	13450	0
4	20231221	192900	833462870	13450	13450	13450	13450	0
5	20231221	192800	833462870	13450	13450	13450	13450	0
6	20231221	192700	833462870	13450	13450	13450	13450	0
7	20231221	192600	833462870	13450	13450	13450	13450	0
8	20231221	192500	833462870	13450	13450	13450	13450	0
9	20231221	192400	833462870	13450	13450	13450	13450	0
10	20231221	192300	833462870	13450	13450	13450	13450	0
11	20231221	192200	833462870	13450	13450	13450	13450	0
12	20231221	192100	833462870	13450	13450	13450	13450	0
13	20231221	192000	833462870	13450	13450	13450	13450	0
14	20231221	191900	833462870	13450	13450	13450	13450	0
15	20231221	191800	833462870	13450	13450	13450	13450	0
16	20231221	191700	833462870	13450	13450	13450	13450	0
17	20231221	191600	833462870	13450	13450	13450	13450	0
18	20231221	191500	833462870	13450	13450	13450	13450	0
19	20231221	191400	833462870	13450	13450	13450	13450	0
20	20231221	191300	833462870	13450	13450	13450	13450	0
21	20231221	191200	833462870	13450	13450	13450	13450	0
22	20231221	191100	833462870	13450	13450	13450	13450	0
23	20231221	191000	833462870	13450	13450	13450	13450	0
24	20231221	190900	833462870	13450	13450	13450	13450	0
25	20231221	190800	833462870	13450	13450	13450	13450	0
26	20231221	190700	833462870	13450	13450	13450	13450	0
27	20231221	190600	833462870	13450	13450	13450	13450	0
28	20231221	190500	833462870	13450	13450	13450	13450	0
29	20231221	190400	833462870	13450	13450	13450	13450	0
30	20231221	190300	833462870	13450	13450	13450	13450	0
31	20231221	190200	833462870	13450	13450	13450	13450	0
32	20231221	190100	833462870	13450	13450	13450	13450	2494
33	20231221	190000	833462870	13450	13450	13450	13450	0
34	20231221	185900	833462870	13450	13450	13450	13450	0
35	20231221	185800	833462870	13450	13450	13450	13450	0
36	20231221	185700	833462870	13450	13450	13450	13450	0
37	20231221	185600	833462870	13450	13450	13450	13450	0
38	20231221	185500	833462870	13450	13450	13450	13450	0
39	20231221	185400	833462870	13450	13450	13450	13450	0
40	20231221	185300	833462870	13450	13450	13450	13450	0
41	20231221	185200	833462870	13450	13450	13450	13450	0
42	20231221	185100	833462870	13450	13450	13450	13450	0
43	20231221	185000	833462870	13450	13450	13450	13450	0
44	20231221	184900	833462870	13450	13450	13450	13450	0
45	20231221	184800	833462870	13450	13450	13450	13450	0
46	20231221	184700	833462870	13450	13450	13450	13450	0
47	20231221	184600	833462870	13450	13450	13450	13450	0
48	20231221	184500	833462870	13450	13450	13450	13450	0
49	20231221	184400	833462870	13450	13450	13450	13450	0
50	20231221	184300	833462870	13450	13450	13450	13450	0
51	20231221	184200	833462870	13450	13450	13450	13450	0
52	20231221	184100	833462870	13450	13450	13450	13450	0
53	20231221	184000	833462870	13450	13450	13450	13450	0
54	20231221	183900	833462870	13450	13450	13450	13450	0
55	20231221	183800	833462870	13450	13450	13450	13450	0
56	20231221	183700	833462870	13450	13450	13450	13450	0
57	20231221	183600	833462870	13450	13450	13450	13450	0
58	20231221	183500	833462870	13450	13450	13450	13450	0
59	20231221	183400	833462870	13450	13450	13450	13450	0
60	20231221	183300	833462870	13450	13450	13450	13450	0
61	20231221	183200	833462870	13450	13450	13450	13450	0
62	20231221	183100	833462870	13450	13450	13450	13450	2494
63	20231221	183000	833462870	13450	13450	13450	13450	0
64	20231221	182900	833462870	13450	13450	13450	13450	0
65	20231221	182800	833462870	13450	13450	13450	13450	0
66	20231221	182700	833462870	13450	13450	13450	13450	0
67	20231221	182600	833462870	13450	13450	13450	13450	0
68	20231221	182500	833462870	13450	13450	13450	13450	0
69	20231221	182400	833462870	13450	13450	13450	13450	0
70	20231221	182300	833462870	13450	13450	13450	13450	0
71	20231221	182200	833462870	13450	13450	13450	13450	0
72	20231221	182100	833462870	13450	13450	13450	13450	0
73	20231221	182000	833462870	13450	13450	13450	13450	0
74	20231221	181900	833462870	13450	13450	13450	13450	0
75	20231221	181800	833462870	13450	13450	13450	13450	0
76	20231221	181700	833462870	13450	13450	13450	13450	0
77	20231221	181600	833462870	13450	13450	13450	13450	0
78	20231221	181500	833462870	13450	13450	13450	13450	0
79	20231221	181400	833462870	13450	13450	13450	13450	0
80	20231221	181300	833462870	13450	13450	13450	13450	0
81	20231221	181200	833462870	13450	13450	13450	13450	0
82	20231221	181100	833462870	13450	13450	13450	13450	0
83	20231221	181000	833462870	13450	13450	13450	13450	0
84	20231221	180900	833462870	13450	13450	13450	13450	0
85	20231221	180800	833462870	13450	13450	13450	13450	0
86	20231221	180700	833462870	13450	13450	13450	13450	0
87	20231221	180600	833462870	13450	13450	13450	13450	0
88	20231221	180500	833462870	13450	13450	13450	13450	0
89	20231221	180400	833462870	13450	13450	13450	13450	0
90	20231221	180300	833462870	13450	13450	13450	13450	0
91	20231221	180200	833462870	13450	13450	13450	13450	0
92	20231221	180100	833462870	13450	13450	13450	13450	2494
93	20231221	180000	833462870	13450	13450	13450	13450	0
94	20231221	175900	833462870	13450	13450	13450	13450	0
95	20231221	175800	833462870	13450	13450	13450	13450	0
96	20231221	175700	833462870	13450	13450	13450	13450	0
97	20231221	175600	833462870	13450	13450	13450	13450	0
98	20231221	175500	833462870	13450	13450	13450	13450	0
99	20231221	175400	833462870	13450	13450	13450	13450	0
100	20231221	175300	833462870	13450	13450	13450	13450	0
101	20231221	175200	833462870	13450	13450	13450	13450	0
102	20231221	175100	833462870	13450	13450	13450	13450	0
103	20231221	175000	833462870	13450	13450	13450	13450	0
104	20231221	174900	833462870	13450	13450	13450	13450	0
105	20231221	174800	833462870	13450	13450	13450	13450	0
106	20231221	174700	833462870	13450	13450	13450	13450	0
107	20231221	174600	833462870	13450	13450	13450	13450	0
108	20231221	174500	833462870	13450	13450	13450	13450	0
109	20231221	174400	833462870	13450	13450	13450	13450	0
110	20231221	174300	833462870	13450	13450	13450	13450	0
111	20231221	174200	833462870	13450	13450	13450	13450	0
112	20231221	174100	833462870	13450	13450	13450	13450	0
113	20231221	174000	833462870	13450	13450	13450	13450	0
114	20231221	173900	833462870	13450	13450	13450	13450	0
115	20231221	173800	833462870	13450	13450	13450	13450	0
116	20231221	173700	833462870	13450	13450	13450	13450	0
117	20231221	173600	833462870	13450	13450	13450	13450	0
118	20231221	173500	833462870	13450	13450	13450	13450	0
119	20231221	173400	833462870	13450	13450	13450	13450	0
120	20231221	173300	833462870	13450	13450	13450	13450	0
121	20231221	173200	833462870	13450	13450	13450	13450	0
122	20231221	173100	833462870	13450	13450	13450	13450	2494
123	20231221	173000	833462870	13450	13450	13450	13450	0
124	20231221	172900	833462870	13450	13450	13450	13450	0
125	20231221	172800	833462870	13450	13450	13450	13450	0
126	20231221	172700	833462870	13450	13450	13450	13450	0
127	20231221	172600	833462870	13450	13450	13450	13450	0
128	20231221	172500	833462870	13450	13450	13450	13450	0
129	20231221	172400	833462870	13450	13450	13450	13450	0
130	20231221	172300	833462870	13450	13450	13450	13450	0
131	20231221	172200	833462870	13450	13450	13450	13450	0
132	20231221	172100	833462870	13450	13450	13450	13450	0
133	20231221	172000	833462870	13450	13450	13450	13450	0
134	20231221	171900	833462870	13450	13450	13450	13450	0
135	20231221	171800	833462870	13450	13450	13450	13450	0
136	20231221	171700	833462870	13450	13450	13450	13450	0
137	20231221	171600	833462870	13450	13450	13450	13450	0
138	20231221	171500	833462870	13450	13450	13450	13450	0
139	20231221	171400	833462870	13450	13450	13450	13450	0
140	20231221	171300	833462870	13450	13450	13450	13450	0
141	20231221	171200	833462870	13450	13450	13450	13450	0
142	20231221	171100	833462870	13450	13450	13450	13450	0
143	20231221	171000	833462870	13450	13450	13450	13450	0
144	20231221	170900	833462870	13450	13450	13450	13450	0
145	20231221	170800	833462870	13450	13450	13450	13450	0
146	20231221	170700	833462870	13450	13450	13450	13450	0
147	20231221	170600	833462870	13450	13450	13450	13450	0
148	20231221	170500	833462870	13450	13450	13450	13450	0
149	20231221	170400	833462870	13450	13450	13450	13450	0
150	20231221	170300	833462870	13450	13450	13450	13450	0
151	20231221	170200	833462870	13450	13450	13450	13450	0
152	20231221	170100	833462870	13450	13450	13450	13450	2494
153	20231221	170000	833462870	13450	13450	13450	13450	0
154	20231221	165900	833462870	13450	13450	13450	13450	0
155	20231221	165800	833462870	13450	13450	13450	13450	0
156	20231221	165700	833462870	13450	13450	13450	13450	0
157	20231221	165600	833462870	13450	13450	13450	13450	0
158	20231221	165500	833462870	13450	13450	13450	13450	0
159	20231221	165400	833462870	13450	13450	13450	13450	0
160	20231221	165300	833462870	13450	13450	13450	13450	0
161	20231221	165200	833462870	13450	13450	13450	13450	0
162	20231221	165100	833462870	13450	13450	13450	13450	0
163	20231221	165000	833462870	13450	13450	13450	13450	0
164	20231221	164900	833462870	13450	13450	13450	13450	0
165	20231221	164800	833462870	13450	13450	13450	13450	0
166	20231221	164700	833462870	13450	13450	13450	13450	0
167	20231221	164600	833462870	13450	13450	13450	13450	0
168	20231221	164500	833462870	13450	13450	13450	13450	0
169	20231221	164400	833462870	13450	13450	13450	13450	0
170	20231221	164300	833462870	13450	13450	13450	13450	0
171	20231221	164200	833462870	13450	13450	13450	13450	0
172	20231221	164100	833462870	13450	13450	13450	13450	0
173	20231221	164000	833462870	13450	13450	13450	13450	0
174	20231221	163900	833462870	13450	13450	13450	13450	0
175	20231221	163800	833462870	13450	13450	13450	13450	0
176	20231221	163700	833462870	13450	13450	13450	13450	0
177	20231221	163600	833462870	13450	13450	13450	13450	0
178	20231221	163500	833462870	13450	13450	13450	13450	0
179	20231221	163400	833462870	13450	13450	13450	13450	0
180	20231221	163300	833462870	13450	13450	13450	13450	0
181	20231221	163200	833462870	13450	13450	13450	13450	0
182	20231221	163100	833462870	13450	13450	13450	13450	2494
183	20231221	163000	833462870	13450	13450	13450	13450	0
184	20231221	162900	833462870	13450	13450	13450	13450	0
185	20231221	162800	833462870	13450	13450	13450	13450	0
186	20231221	162700	833462870	13450	13450	13450	13450	0
187	20231221	162600	833462870	13450	13450	13450	13450	0
188	20231221	162500	833462870	13450	13450	13450	13450	0
189	20231221	162400	833462870	13450	13450	13450	13450	0
190	20231221	162300	833462870	13450	13450	13450	13450	0
191	20231221	162200	833462870	13450	13450	13450	13450	0
192	20231221	162100	833462870	13450	13450	13450	13450	0
193	20231221	162000	833462870	13450	13450	13450	13450	0
194	20231221	161900	833462870	13450	13450	13450	13450	0
195	20231221	161800	833462870	13450	13450	13450	13450	0
196	20231221	161700	833462870	13450	13450	13450	13450	0
197	20231221	161600	833462870	13450	13450	13450	13450	0
198	20231221	161500	833462870	13450	13450	13450	13450	0
199	20231221	161400	833462870	13450	13450	13450	13450	0
200	20231221	161300	833462870	13450	13450	13450	13450	0
201	20231221	161200	833462870	13450	13450	13450	13450	0
202	20231221	161100	833462870	13450	13450	13450	13450	0
203	20231221	161000	833462870	13450	13450	13450	13450	0
204	20231221	160900	833462870	13450	13450	13450	13450	0
205	20231221	160800	833462870	13450	13450	13450	13450	0
206	20231221	160700	833462870	13450	13450	13450	13450	0
207	20231221	160600	833462870	13450	13450	13450	13450	0
208	20231221	160500	833462870	13450	13450	13450	13450	0
209	20231221	160400	833462870	13450	13450	13450	13450	0
210	20231221	160300	833462870	13450	13450	13450	13450	0
211	20231221	160200	833462870	13450	13450	13450	13450	0
212	20231221	160100	833462870	13450	13450	13450	13450	2494
213	20231221	160000	833462870	13450	13450	13450	13450	0
214	20231221	155900	833462870	13450	13450	13450	13450	0
215	20231221	155800	833462870	13450	13450	13450	13450	0
216	20231221	155700	833462870	13450	13450	13450	13450	0
217	20231221	155600	833462870	13450	13450	13450	13450	0
218	20231221	155500	833462870	13450	13450	13450	13450	0
219	20231221	155400	833462870	13450	13450	13450	13450	0
220	20231221	155300	833462870	13450	13450	13450	13450	0
221	20231221	155200	833462870	13450	13450	13450	13450	0
222	20231221	155100	833462870	13450	13450	13450	13450	0
223	20231221	155000	833462870	13450	13450	13450	13450	0
224	20231221	154900	833462870	13450	13450	13450	13450	0
225	20231221	154800	833462870	13450	13450	13450	13450	0
226	20231221	154700	833462870	13450	13450	13450	13450	0
227	20231221	154600	833462870	13450	13450	13450	13450	0
228	20231221	154500	833462870	13450	13450	13450	13450	0
229	20231221	154400	833462870	13450	13450	13450	13450	0
230	20231221	154300	833462870	13450	13450	13450	13450	0
231	20231221	154200	833462870	13450	13450	13450	13450	0
232	20231221	154100	833462870	13450	13450	13450	13450	0
233	20231221	154000	833462870	13450	13450	13450	13450	0
234	20231221	153900	833462870	13450	13450	13450	13450	0
235	20231221	153800	833462870	13450	13450	13450	13450	0
236	20231221	153700	833462870	13450	13450	13450	13450	0
237	20231221	153600	833462870	13450	13450	13450	13450	0
238	20231221	153500	833462870	13450	13450	13450	13450	0
239	20231221	153400	833462870	13450	13450	13450	13450	0
240	20231221	153300	833462870	13450	13450	13450	13450	0
241	20231221	153200	833462870	13450	13450	13450	13450	0
242	20231221	153100	833462870	13450	13450	13450	13450	2494
243	20231221	153000	833462870	13450	13450	13450	13450	2494
244	20231221	152900	799918570	13470	13470	13470	13470	0
245	20231221	152800	799918570	13470	13470	13470	13470	0
246	20231221	152700	799918570	13470	13470	13470	13470	0
247	20231221	152600	799918570	13470	13470	13470	13470	0
248	20231221	152500	799918570	13470	13470	13470	13470	0
249	20231221	152400	799918570	13470	13470	13470	13470	0
250	20231221	152300	799918570	13470	13470	13470	13470	0
251	20231221	152200	799918570	13470	13470	13470	13470	0
252	20231221	152100	799918570	13470	13470	13470	13470	0
253	20231221	152000	799918570	13470	13470	13470	13470	0
254	20231221	151900	799918570	13470	13470	13470	13470	73
255	20231221	151800	798935260	13460	13460	13460	13460	0
256	20231221	151700	798935260	13460	13490	13490	13460	7
257	20231221	151600	798840890	13470	13500	13500	13460	559
258	20231221	151500	791303740	13490	13490	13490	13490	1000
259	20231221	151400	777813740	13490	13600	13600	13490	3138
260	20231221	151300	735416550	13600	13600	13600	13600	0
261	20231221	151200	735416550	13600	13600	13600	13600	0
262	20231221	151100	735416550	13600	13600	13600	13600	73
263	20231221	151000	734423750	13590	13590	13590	13590	0
264	20231221	150900	734423750	13590	13590	13590	13590	0
265	20231221	150800	734423750	13590	13590	13590	13590	0
266	20231221	150700	734423750	13590	13590	13590	13590	0
267	20231221	150600	734423750	13590	13590	13590	13590	55
268	20231221	150500	733676300	13590	13540	13590	13540	547
269	20231221	150400	726269770	13530	13530	13530	13530	0
270	20231221	150300	726269770	13530	13530	13530	13530	0
271	20231221	150200	726269770	13530	13530	13530	13530	0
272	20231221	150100	726269770	13530	13540	13540	13530	82
273	20231221	150000	725160210	13600	13600	13600	13600	0
274	20231221	145900	725160210	13600	13520	13600	13520	33
275	20231221	145800	724713870	13600	13560	13600	13560	501
276	20231221	145700	717911320	13580	13580	13580	13580	0
277	20231221	145600	717911320	13580	13580	13580	13580	0
278	20231221	145500	717911320	13580	13580	13580	13580	0
279	20231221	145400	717911320	13580	13580	13580	13580	0
280	20231221	145300	717911320	13580	13580	13580	13580	0
281	20231221	145200	717911320	13580	13580	13580	13580	0
282	20231221	145100	717911320	13580	13580	13580	13580	0
283	20231221	145000	717911320	13580	13580	13580	13580	0
284	20231221	144900	717911320	13580	13580	13580	13580	0
285	20231221	144800	717911320	13580	13580	13580	13580	0
286	20231221	144700	717911320	13580	13580	13580	13580	1
287	20231221	144600	717897740	13500	13570	13580	13500	52
288	20231221	144500	717195590	13600	13600	13600	13600	0
289	20231221	144400	717195590	13600	13600	13600	13600	0
290	20231221	144300	717195590	13600	13600	13600	13600	0
291	20231221	144200	717195590	13600	13600	13600	13600	0
292	20231221	144100	717195590	13600	13600	13600	13600	0
293	20231221	144000	717195590	13600	13600	13600	13600	0
294	20231221	143900	717195590	13600	13600	13600	13600	0
295	20231221	143800	717195590	13600	13500	13600	13500	73
296	20231221	143700	716205700	13510	13520	13520	13510	39
297	20231221	143600	715678520	13500	13500	13500	13500	84
298	20231221	143500	714544520	13490	13490	13490	13490	1
299	20231221	143400	714531030	13490	13490	13490	13490	0
300	20231221	143300	714531030	13490	13490	13490	13490	0
301	20231221	143200	714531030	13490	13490	13490	13490	2
302	20231221	143100	714504050	13470	13470	13470	13470	0
303	20231221	143000	714504050	13470	13470	13470	13470	0
304	20231221	142900	714504050	13470	13470	13470	13470	24
305	20231221	142800	714180770	13470	13470	13470	13470	0
306	20231221	142700	714180770	13470	13470	13470	13470	0
307	20231221	142600	714180770	13470	13470	13470	13470	0
308	20231221	142500	714180770	13470	13470	13470	13470	0
309	20231221	142400	714180770	13470	13470	13470	13470	40
310	20231221	142300	713641970	13480	13480	13480	13480	0
311	20231221	142200	713641970	13480	13480	13480	13480	0
312	20231221	142100	713641970	13480	13480	13480	13480	0
313	20231221	142000	713641970	13480	13480	13480	13480	0
314	20231221	141900	713641970	13480	13480	13480	13480	4
315	20231221	141800	713588050	13480	13480	13480	13480	0
316	20231221	141700	713588050	13480	13480	13480	13480	0
317	20231221	141600	713588050	13480	13480	13480	13480	0
318	20231221	141500	713588050	13480	13480	13480	13480	0
319	20231221	141400	713588050	13480	13480	13480	13480	0
320	20231221	141300	713588050	13480	13480	13480	13480	0
321	20231221	141200	713588050	13480	13480	13480	13480	0
322	20231221	141100	713588050	13480	13480	13480	13480	0
323	20231221	141000	713588050	13480	13480	13480	13480	0
324	20231221	140900	713588050	13480	13480	13480	13480	0
325	20231221	140800	713588050	13480	13480	13480	13480	0
326	20231221	140700	713588050	13480	13480	13480	13480	0
327	20231221	140600	713588050	13480	13480	13480	13480	134
328	20231221	140500	711781730	13470	13470	13470	13470	0
329	20231221	140400	711781730	13470	13470	13470	13470	100
330	20231221	140300	710434730	13470	13470	13470	13470	1
331	20231221	140200	710421260	13480	13500	13500	13480	251
332	20231221	140100	707036260	13490	13490	13490	13490	0
333	20231221	140000	707036260	13490	13490	13490	13490	0
334	20231221	135900	707036260	13490	13490	13490	13490	0
335	20231221	135800	707036260	13490	13490	13490	13490	0
336	20231221	135700	707036260	13490	13490	13490	13490	0
337	20231221	135600	707036260	13490	13490	13490	13490	0
338	20231221	135500	707036260	13490	13490	13490	13490	0
339	20231221	135400	707036260	13490	13490	13490	13490	1
340	20231221	135300	707022770	13490	13490	13490	13490	70
341	20231221	135200	706078470	13490	13490	13490	13490	58
342	20231221	135100	705296050	13490	13490	13490	13490	5
343	20231221	135000	705228600	13490	13490	13490	13490	133
344	20231221	134900	703434430	13500	13500	13500	13500	0
345	20231221	134800	703434430	13500	13500	13500	13500	0
346	20231221	134700	703434430	13500	13500	13500	13500	0
347	20231221	134600	703434430	13500	13500	13500	13500	0
348	20231221	134500	703434430	13500	13500	13500	13500	0
349	20231221	134400	703434430	13500	13500	13500	13500	1
350	20231221	134300	703420930	13500	13500	13500	13500	0
351	20231221	134200	703420930	13500	13500	13500	13500	0
352	20231221	134100	703420930	13500	13520	13520	13500	26
353	20231221	134000	703069660	13530	13530	13530	13530	0
354	20231221	133900	703069660	13530	13530	13530	13530	0
355	20231221	133800	703069660	13530	13530	13530	13530	374
356	20231221	133700	698009440	13530	13530	13530	13530	128
357	20231221	133600	696277600	13530	13530	13530	13530	100
358	20231221	133500	694924600	13550	13550	13550	13550	10
359	20231221	133400	694789100	13550	13550	13550	13550	600
360	20231221	133300	686659100	13540	13540	13540	13540	0
361	20231221	133200	686659100	13540	13540	13540	13540	0
362	20231221	133100	686659100	13540	13540	13540	13540	0
363	20231221	133000	686659100	13540	13540	13540	13540	0
364	20231221	132900	686659100	13540	13540	13540	13540	0
365	20231221	132800	686659100	13540	13540	13540	13540	200
366	20231221	132700	683951100	13540	13550	13550	13540	190
367	20231221	132600	681378180	13540	13540	13540	13540	0
368	20231221	132500	681378180	13540	13540	13540	13540	0
369	20231221	132400	681378180	13540	13540	13540	13540	76
370	20231221	132300	680349140	13560	13560	13560	13560	0
371	20231221	132200	680349140	13560	13560	13560	13560	0
372	20231221	132100	680349140	13560	13600	13600	13560	1122
373	20231221	132000	665116980	13600	13600	13600	13600	0
374	20231221	131900	665116980	13600	13610	13610	13600	312
375	20231221	131800	660873620	13610	13610	13610	13600	45
376	20231221	131700	660261540	13600	13620	13620	13600	200
377	20231221	131600	657541400	13650	13650	13650	13650	0
378	20231221	131500	657541400	13650	13650	13650	13650	30
379	20231221	131400	657131900	13610	13610	13610	13610	100
380	20231221	131300	655770900	13600	13600	13600	13600	100
381	20231221	131200	654410900	13580	13610	13620	13580	627
382	20231221	131100	645892970	13610	13620	13630	13600	615
383	20231221	131000	637527110	13700	13700	13700	13700	0
384	20231221	130900	637527110	13700	13700	13700	13700	0
385	20231221	130800	637527110	13700	13630	13700	13610	540
386	20231221	130700	630162460	13620	13630	13630	13620	200
387	20231221	130600	627437420	13710	13710	13710	13710	0
388	20231221	130500	627437420	13710	13710	13710	13710	100
389	20231221	130400	626066420	13710	13700	13710	13700	400
390	20231221	130300	620584900	13630	13630	13630	13630	1
391	20231221	130200	620571270	13700	13690	13700	13690	100
392	20231221	130100	619201350	13690	13690	13690	13690	0
393	20231221	130000	619201350	13690	13690	13690	13690	1
394	20231221	125900	619187660	13700	13700	13700	13700	0
395	20231221	125800	619187660	13700	13700	13700	13700	0
396	20231221	125700	619187660	13700	13700	13700	13700	0
397	20231221	125600	619187660	13700	13700	13700	13700	0
398	20231221	125500	619187660	13700	13680	13700	13680	252
399	20231221	125400	615735990	13680	13680	13680	13680	0
400	20231221	125300	615735990	13680	13680	13680	13680	0
401	20231221	125200	615735990	13680	13680	13680	13680	200
402	20231221	125100	612999990	13710	13710	13710	13710	0
403	20231221	125000	612999990	13710	13650	13710	13650	700
404	20231221	124900	603415210	13680	13680	13680	13680	0
405	20231221	124800	603415210	13680	13680	13680	13680	0
406	20231221	124700	603415210	13680	13680	13680	13680	40
407	20231221	124600	602868010	13680	13680	13680	13680	0
408	20231221	124500	602868010	13680	13680	13680	13680	1
409	20231221	124400	602854330	13690	13690	13690	13690	0
410	20231221	124300	602854330	13690	13680	13700	13680	162
411	20231221	124200	600637290	13580	13700	13700	13580	173
412	20231221	124100	598284830	13700	13620	13700	13570	417
413	20231221	124000	592593410	13590	13590	13590	13590	156
414	20231221	123900	590473370	13620	13620	13620	13620	0
415	20231221	123800	590473370	13620	13620	13620	13620	0
416	20231221	123700	590473370	13620	13620	13620	13620	0
417	20231221	123600	590473370	13620	13630	13630	13620	283
418	20231221	123500	586618620	13630	13630	13630	13630	17
419	20231221	123400	586386910	13640	13640	13640	13640	0
420	20231221	123300	586386910	13640	13640	13640	13640	8
421	20231221	123200	586277790	13630	13630	13630	13630	0
422	20231221	123100	586277790	13630	13670	13670	13630	228
423	20231221	123000	583165430	13690	13690	13690	13690	0
424	20231221	122900	583165430	13690	13690	13690	13690	1
425	20231221	122800	583151740	13700	13700	13700	13700	0
426	20231221	122700	583151740	13700	13700	13700	13700	0
427	20231221	122600	583151740	13700	13700	13700	13700	0
428	20231221	122500	583151740	13700	13700	13700	13700	0
429	20231221	122400	583151740	13700	13700	13700	13700	0
430	20231221	122300	583151740	13700	13700	13700	13700	300
431	20231221	122200	579041740	13710	13700	13710	13700	166
432	20231221	122100	576767530	13700	13700	13700	13700	0
433	20231221	122000	576767530	13700	13700	13710	13700	218
434	20231221	121900	573780840	13710	13680	13710	13680	507
435	20231221	121800	566834980	13680	13680	13680	13680	0
436	20231221	121700	566834980	13680	13680	13680	13680	0
437	20231221	121600	566834980	13680	13680	13680	13680	0
438	20231221	121500	566834980	13680	13680	13680	13680	35
439	20231221	121400	566356180	13690	13690	13690	13690	0
440	20231221	121300	566356180	13690	13680	13690	13680	295
441	20231221	121200	562318200	13680	13670	13680	13670	479
442	20231221	121100	555765980	13670	13670	13670	13670	0
443	20231221	121000	555765980	13670	13640	13670	13640	343
444	20231221	120900	551080430	13630	13630	13630	13630	44
445	20231221	120800	550480710	13630	13630	13630	13630	2
446	20231221	120700	550453450	13640	13630	13640	13630	50
447	20231221	120600	549771750	13620	13620	13620	13610	9
448	20231221	120500	549649180	13620	13630	13630	13620	42
449	20231221	120400	549076740	13620	13620	13620	13620	20
450	20231221	120300	548804340	13620	13620	13620	13620	0
451	20231221	120200	548804340	13620	13620	13620	13620	8
452	20231221	120100	548695380	13650	13650	13650	13650	0
453	20231221	120000	548695380	13650	13650	13650	13650	0
454	20231221	115900	548695380	13650	13650	13650	13650	0
455	20231221	115800	548695380	13650	13650	13650	13650	0
456	20231221	115700	548695380	13650	13650	13650	13650	2
457	20231221	115600	548668080	13590	13590	13590	13590	0
458	20231221	115500	548668080	13590	13590	13590	13590	1
459	20231221	115400	548654490	13640	13640	13640	13640	509
460	20231221	115300	541711730	13660	13660	13660	13660	1
461	20231221	115200	541698070	13660	13660	13660	13660	0
462	20231221	115100	541698070	13660	13660	13660	13660	0
463	20231221	115000	541698070	13660	13660	13660	13660	103
464	20231221	114900	540291090	13640	13640	13640	13640	0
465	20231221	114800	540291090	13640	13640	13640	13640	0
466	20231221	114700	540291090	13640	13640	13640	13640	0
467	20231221	114600	540291090	13640	13640	13640	13640	103
468	20231221	114500	538886170	13650	13640	13650	13640	61
469	20231221	114400	538053720	13640	13640	13640	13640	0
470	20231221	114300	538053720	13640	13640	13640	13640	5
471	20231221	114200	537985520	13640	13640	13640	13640	0
472	20231221	114100	537985520	13640	13610	13640	13610	780
473	20231221	114000	527356810	13620	13620	13620	13620	0
474	20231221	113900	527356810	13620	13620	13620	13620	0
475	20231221	113800	527356810	13620	13620	13620	13620	0
476	20231221	113700	527356810	13620	13620	13620	13620	1
477	20231221	113600	527343190	13620	13620	13620	13620	10
478	20231221	113500	527206990	13620	13620	13620	13620	1
479	20231221	113400	527193370	13630	13630	13630	13630	0
480	20231221	113300	527193370	13630	13590	13630	13590	1829
481	20231221	113200	502316220	13590	13590	13590	13590	0
482	20231221	113100	502316220	13590	13590	13590	13590	0
483	20231221	113000	502316220	13590	13590	13590	13590	0
484	20231221	112900	502316220	13590	13590	13590	13590	0
485	20231221	112800	502316220	13590	13590	13590	13590	63
486	20231221	112700	501460050	13590	13590	13590	13590	0
487	20231221	112600	501460050	13590	13560	13590	13560	54
488	20231221	112500	500727750	13550	13550	13550	13550	1
489	20231221	112400	500714200	13550	13550	13550	13550	1
490	20231221	112300	500700650	13550	13550	13550	13550	37
491	20231221	112200	500199300	13550	13550	13550	13550	0
492	20231221	112100	500199300	13550	13550	13550	13550	1
493	20231221	112000	500185750	13550	13500	13550	13500	2380
494	20231221	111900	468055550	13490	13490	13490	13490	0
495	20231221	111800	468055550	13490	13490	13490	13490	0
496	20231221	111700	468055550	13490	13490	13490	13490	0
497	20231221	111600	468055550	13490	13490	13490	13490	0
498	20231221	111500	468055550	13490	13490	13490	13490	0
499	20231221	111400	468055550	13490	13490	13490	13490	100
500	20231221	111300	466706550	13490	13490	13490	13490	0
501	20231221	111200	466706550	13490	13490	13490	13490	0
502	20231221	111100	466706550	13490	13490	13490	13490	0
503	20231221	111000	466706550	13490	13490	13490	13490	0
504	20231221	110900	466706550	13490	13490	13490	13490	0
505	20231221	110800	466706550	13490	13490	13490	13490	0
506	20231221	110700	466706550	13490	13490	13490	13490	0
507	20231221	110600	466706550	13490	13490	13490	13490	0
508	20231221	110500	466706550	13490	13490	13500	13490	709
509	20231221	110400	457142040	13490	13490	13490	13490	400
510	20231221	110300	451746040	13500	13500	13500	13500	0
511	20231221	110200	451746040	13500	13500	13500	13500	2800
512	20231221	110100	413946040	13500	13500	13500	13500	1222
513	20231221	110000	397449040	13490	13490	13490	13490	50
514	20231221	105900	396774540	13490	13490	13490	13490	223
515	20231221	105800	393766270	13480	13480	13480	13480	0
516	20231221	105700	393766270	13480	13480	13480	13480	0
517	20231221	105600	393766270	13480	13480	13480	13480	0
518	20231221	105500	393766270	13480	13480	13480	13480	642
519	20231221	105400	385112110	13500	13500	13500	13500	148
520	20231221	105300	383114110	13500	13500	13500	13500	500
521	20231221	105200	376364110	13500	13500	13500	13500	0
522	20231221	105100	376364110	13500	13500	13500	13500	0
523	20231221	105000	376364110	13500	13500	13500	13500	0
524	20231221	104900	376364110	13500	13500	13500	13500	0
525	20231221	104800	376364110	13500	13500	13500	13500	50
526	20231221	104700	375689110	13500	13500	13500	13500	0
527	20231221	104600	375689110	13500	13490	13530	13490	2666
528	20231221	104500	339696800	13480	13480	13480	13480	0
529	20231221	104400	339696800	13480	13480	13480	13480	0
530	20231221	104300	339696800	13480	13480	13480	13480	0
531	20231221	104200	339696800	13480	13480	13480	13480	31
532	20231221	104100	339278920	13440	13440	13440	13440	1
533	20231221	104000	339265480	13420	13420	13420	13420	10
534	20231221	103900	339131280	13420	13420	13420	13420	0
535	20231221	103800	339131280	13420	13420	13420	13420	0
536	20231221	103700	339131280	13420	13420	13420	13420	0
537	20231221	103600	339131280	13420	13420	13420	13420	10
538	20231221	103500	338997080	13420	13420	13420	13420	0
539	20231221	103400	338997080	13420	13420	13420	13420	0
540	20231221	103300	338997080	13420	13420	13420	13420	1000
541	20231221	103200	325577080	13420	13420	13420	13420	0
542	20231221	103100	325577080	13420	13420	13420	13420	1000
543	20231221	103000	312157080	13420	13420	13420	13420	0
544	20231221	102900	312157080	13420	13420	13420	13420	0
545	20231221	102800	312157080	13420	13420	13420	13420	0
546	20231221	102700	312157080	13420	13420	13420	13420	0
547	20231221	102600	312157080	13420	13420	13420	13420	100
548	20231221	102500	310815080	13420	13420	13420	13420	0
549	20231221	102400	310815080	13420	13420	13420	13420	6
550	20231221	102300	310734560	13490	13490	13490	13490	0
551	20231221	102200	310734560	13490	13490	13490	13490	0
552	20231221	102100	310734560	13490	13490	13490	13490	1
553	20231221	102000	310721070	13420	13420	13420	13420	1
554	20231221	101900	310707650	13420	13450	13450	13420	685
555	20231221	101800	301504290	13490	13490	13490	13490	0
556	20231221	101700	301504290	13490	13490	13490	13490	0
557	20231221	101600	301504290	13490	13490	13490	13490	0
558	20231221	101500	301504290	13490	13490	13490	13490	0
559	20231221	101400	301504290	13490	13490	13490	13490	0
560	20231221	101300	301504290	13490	13480	13490	13480	597
561	20231221	101200	293451760	13500	13500	13500	13500	0
562	20231221	101100	293451760	13500	13500	13500	13500	2005
563	20231221	101000	266384260	13500	13470	13500	13470	700
564	20231221	100900	256938460	13400	13420	13420	13400	1000
565	20231221	100800	243535460	13420	13420	13420	13420	0
566	20231221	100700	243535460	13420	13420	13420	13420	0
567	20231221	100600	243535460	13420	13420	13420	13420	480
568	20231221	100500	237093860	13420	13420	13420	13420	0
569	20231221	100400	237093860	13420	13420	13420	13420	0
570	20231221	100300	237093860	13420	13420	13470	13420	66
571	20231221	100200	236208090	13400	13400	13400	13400	0
572	20231221	100100	236208090	13400	13400	13400	13400	0
573	20231221	100000	236208090	13400	13460	13460	13400	1250
574	20231221	095900	219444070	13450	13450	13450	13450	0
575	20231221	095800	219444070	13450	13450	13450	13450	0
576	20231221	095700	219444070	13450	13450	13450	13450	3
577	20231221	095600	219403720	13450	13450	13450	13450	0
578	20231221	095500	219403720	13450	13450	13450	13450	0
579	20231221	095400	219403720	13450	13450	13450	13450	0
580	20231221	095300	219403720	13450	13450	13450	13450	0
581	20231221	095200	219403720	13450	13440	13450	13440	311
582	20231221	095100	215221020	13440	13440	13440	13440	0
583	20231221	095000	215221020	13440	13440	13440	13440	400
584	20231221	094900	209845020	13450	13450	13450	13440	78
585	20231221	094800	208796580	13440	13440	13440	13440	14
586	20231221	094700	208608420	13440	13440	13440	13440	132
587	20231221	094600	206834340	13440	13440	13440	13440	0
588	20231221	094500	206834340	13440	13460	13460	13440	114
589	20231221	094400	205301980	13490	13490	13490	13490	10
590	20231221	094300	205167080	13490	13490	13490	13490	0
591	20231221	094200	205167080	13490	13490	13490	13490	1
592	20231221	094100	205153590	13500	13500	13500	13500	15
593	20231221	094000	204951090	13500	13500	13500	13500	35
594	20231221	093900	204478590	13500	13500	13500	13440	286
595	20231221	093800	200626890	13500	13490	13500	13490	45
596	20231221	093700	200019420	13490	13490	13490	13490	111
597	20231221	093600	198522030	13440	13440	13440	13440	159
598	20231221	093500	196385070	13490	13490	13490	13490	0
599	20231221	093400	196385070	13490	13470	13490	13470	50
600	20231221	093300	195711040	13430	13430	13430	13430	0
601	20231221	093200	195711040	13430	13430	13430	13430	36
602	20231221	093100	195227560	13430	13460	13460	13430	1218
603	20231221	093000	178842420	13470	13470	13470	13470	0
604	20231221	092900	178842420	13470	13470	13470	13470	130
605	20231221	092800	177091320	13490	13490	13490	13490	100
606	20231221	092700	175742320	13490	13500	13500	13490	1158
607	20231221	092600	160112280	13500	13480	13500	13480	2212
608	20231221	092500	130256280	13470	13470	13470	13470	106
609	20231221	092400	128828460	13500	13500	13500	13500	0
610	20231221	092300	128828460	13500	13500	13500	13500	0
611	20231221	092200	128828460	13500	13560	13560	13500	5354
612	20231221	092100	56409840	13620	13620	13620	13620	25
613	20231221	092000	56069340	13620	13620	13620	13620	37
614	20231221	091900	55565400	13610	13580	13610	13580	39
615	20231221	091800	55035510	13550	13560	13560	13550	110
616	20231221	091700	53544500	13550	13550	13550	13550	0
617	20231221	091600	53544500	13550	13550	13550	13550	0
618	20231221	091500	53544500	13550	13550	13550	13550	0
619	20231221	091400	53544500	13550	13650	13650	13540	522
620	20231221	091300	46421600	13670	13670	13670	13670	100
621	20231221	091200	45054600	13670	13650	13670	13650	554
622	20231221	091100	37487270	13650	13510	13650	13510	937
623	20231221	091000	24754290	13510	13510	13510	13510	40
624	20231221	090900	24213890	13510	13510	13510	13500	120
625	20231221	090800	22593650	13510	13500	13650	13500	250
626	20231221	090700	19191570	13490	13480	13490	13480	23
627	20231221	090600	18881330	13490	13490	13490	13490	20
628	20231221	090500	18611530	13490	13470	13490	13470	80
629	20231221	090400	17532830	13460	13460	13460	13460	4
630	20231221	090300	17478990	13450	13450	13450	13450	10
631	20231221	090200	17344490	13470	13500	13560	13470	13
632	20231221	090100	17169200	13350	13690	13720	13350	946
633	20231221	090000	4383290	13700	13460	13700	13460	324