KissMeData/098120/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200100	3578289570	13780	13780	13780	13780	2126
3	20231220	200000	3578289570	13780	13780	13780	13780	0
4	20231220	195900	3578289570	13780	13780	13780	13780	0
5	20231220	195800	3578289570	13780	13780	13780	13780	0
6	20231220	195700	3578289570	13780	13780	13780	13780	0
7	20231220	195600	3578289570	13780	13780	13780	13780	0
8	20231220	195500	3578289570	13780	13780	13780	13780	0
9	20231220	195400	3578289570	13780	13780	13780	13780	0
10	20231220	195300	3578289570	13780	13780	13780	13780	0
11	20231220	195200	3578289570	13780	13780	13780	13780	0
12	20231220	195100	3578289570	13780	13780	13780	13780	0
13	20231220	195000	3578289570	13780	13780	13780	13780	0
14	20231220	194900	3578289570	13780	13780	13780	13780	0
15	20231220	194800	3578289570	13780	13780	13780	13780	0
16	20231220	194700	3578289570	13780	13780	13780	13780	0
17	20231220	194600	3578289570	13780	13780	13780	13780	0
18	20231220	194500	3578289570	13780	13780	13780	13780	0
19	20231220	194400	3578289570	13780	13780	13780	13780	0
20	20231220	194300	3578289570	13780	13780	13780	13780	0
21	20231220	194200	3578289570	13780	13780	13780	13780	0
22	20231220	194100	3578289570	13780	13780	13780	13780	0
23	20231220	194000	3578289570	13780	13780	13780	13780	0
24	20231220	193900	3578289570	13780	13780	13780	13780	0
25	20231220	193800	3578289570	13780	13780	13780	13780	0
26	20231220	193700	3578289570	13780	13780	13780	13780	0
27	20231220	193600	3578289570	13780	13780	13780	13780	0
28	20231220	193500	3578289570	13780	13780	13780	13780	0
29	20231220	193400	3578289570	13780	13780	13780	13780	0
30	20231220	193300	3578289570	13780	13780	13780	13780	0
31	20231220	193200	3578289570	13780	13780	13780	13780	0
32	20231220	193100	3578289570	13780	13780	13780	13780	2126
33	20231220	193000	3578289570	13780	13780	13780	13780	0
34	20231220	192900	3578289570	13780	13780	13780	13780	0
35	20231220	192800	3578289570	13780	13780	13780	13780	0
36	20231220	192700	3578289570	13780	13780	13780	13780	0
37	20231220	192600	3578289570	13780	13780	13780	13780	0
38	20231220	192500	3578289570	13780	13780	13780	13780	0
39	20231220	192400	3578289570	13780	13780	13780	13780	0
40	20231220	192300	3578289570	13780	13780	13780	13780	0
41	20231220	192200	3578289570	13780	13780	13780	13780	0
42	20231220	192100	3578289570	13780	13780	13780	13780	0
43	20231220	192000	3578289570	13780	13780	13780	13780	0
44	20231220	191900	3578289570	13780	13780	13780	13780	0
45	20231220	191800	3578289570	13780	13780	13780	13780	0
46	20231220	191700	3578289570	13780	13780	13780	13780	0
47	20231220	191600	3578289570	13780	13780	13780	13780	0
48	20231220	191500	3578289570	13780	13780	13780	13780	0
49	20231220	191400	3578289570	13780	13780	13780	13780	0
50	20231220	191300	3578289570	13780	13780	13780	13780	0
51	20231220	191200	3578289570	13780	13780	13780	13780	0
52	20231220	191100	3578289570	13780	13780	13780	13780	0
53	20231220	191000	3578289570	13780	13780	13780	13780	0
54	20231220	190900	3578289570	13780	13780	13780	13780	0
55	20231220	190800	3578289570	13780	13780	13780	13780	0
56	20231220	190700	3578289570	13780	13780	13780	13780	0
57	20231220	190600	3578289570	13780	13780	13780	13780	0
58	20231220	190500	3578289570	13780	13780	13780	13780	0
59	20231220	190400	3578289570	13780	13780	13780	13780	0
60	20231220	190300	3578289570	13780	13780	13780	13780	0
61	20231220	190200	3578289570	13780	13780	13780	13780	0
62	20231220	190100	3578289570	13780	13780	13780	13780	2126
63	20231220	190000	3578289570	13780	13780	13780	13780	0
64	20231220	185900	3578289570	13780	13780	13780	13780	0
65	20231220	185800	3578289570	13780	13780	13780	13780	0
66	20231220	185700	3578289570	13780	13780	13780	13780	0
67	20231220	185600	3578289570	13780	13780	13780	13780	0
68	20231220	185500	3578289570	13780	13780	13780	13780	0
69	20231220	185400	3578289570	13780	13780	13780	13780	0
70	20231220	185300	3578289570	13780	13780	13780	13780	0
71	20231220	185200	3578289570	13780	13780	13780	13780	0
72	20231220	185100	3578289570	13780	13780	13780	13780	0
73	20231220	185000	3578289570	13780	13780	13780	13780	0
74	20231220	184900	3578289570	13780	13780	13780	13780	0
75	20231220	184800	3578289570	13780	13780	13780	13780	0
76	20231220	184700	3578289570	13780	13780	13780	13780	0
77	20231220	184600	3578289570	13780	13780	13780	13780	0
78	20231220	184500	3578289570	13780	13780	13780	13780	0
79	20231220	184400	3578289570	13780	13780	13780	13780	0
80	20231220	184300	3578289570	13780	13780	13780	13780	0
81	20231220	184200	3578289570	13780	13780	13780	13780	0
82	20231220	184100	3578289570	13780	13780	13780	13780	0
83	20231220	184000	3578289570	13780	13780	13780	13780	0
84	20231220	183900	3578289570	13780	13780	13780	13780	0
85	20231220	183800	3578289570	13780	13780	13780	13780	0
86	20231220	183700	3578289570	13780	13780	13780	13780	0
87	20231220	183600	3578289570	13780	13780	13780	13780	0
88	20231220	183500	3578289570	13780	13780	13780	13780	0
89	20231220	183400	3578289570	13780	13780	13780	13780	0
90	20231220	183300	3578289570	13780	13780	13780	13780	0
91	20231220	183200	3578289570	13780	13780	13780	13780	0
92	20231220	183100	3578289570	13780	13780	13780	13780	2126
93	20231220	183000	3578289570	13780	13780	13780	13780	0
94	20231220	182900	3578289570	13780	13780	13780	13780	0
95	20231220	182800	3578289570	13780	13780	13780	13780	0
96	20231220	182700	3578289570	13780	13780	13780	13780	0
97	20231220	182600	3578289570	13780	13780	13780	13780	0
98	20231220	182500	3578289570	13780	13780	13780	13780	0
99	20231220	182400	3578289570	13780	13780	13780	13780	0
100	20231220	182300	3578289570	13780	13780	13780	13780	0
101	20231220	182200	3578289570	13780	13780	13780	13780	0
102	20231220	182100	3578289570	13780	13780	13780	13780	0
103	20231220	182000	3578289570	13780	13780	13780	13780	0
104	20231220	181900	3578289570	13780	13780	13780	13780	0
105	20231220	181800	3578289570	13780	13780	13780	13780	0
106	20231220	181700	3578289570	13780	13780	13780	13780	0
107	20231220	181600	3578289570	13780	13780	13780	13780	0
108	20231220	181500	3578289570	13780	13780	13780	13780	0
109	20231220	181400	3578289570	13780	13780	13780	13780	0
110	20231220	181300	3578289570	13780	13780	13780	13780	0
111	20231220	181200	3578289570	13780	13780	13780	13780	0
112	20231220	181100	3578289570	13780	13780	13780	13780	0
113	20231220	181000	3578289570	13780	13780	13780	13780	0
114	20231220	180900	3578289570	13780	13780	13780	13780	0
115	20231220	180800	3578289570	13780	13780	13780	13780	0
116	20231220	180700	3578289570	13780	13780	13780	13780	0
117	20231220	180600	3578289570	13780	13780	13780	13780	0
118	20231220	180500	3578289570	13780	13780	13780	13780	0
119	20231220	180400	3578289570	13780	13780	13780	13780	0
120	20231220	180300	3578289570	13780	13780	13780	13780	0
121	20231220	180200	3578289570	13780	13780	13780	13780	0
122	20231220	180100	3578289570	13780	13780	13780	13780	2126
123	20231220	180000	3578289570	13780	13780	13780	13780	0
124	20231220	175900	3578289570	13780	13780	13780	13780	0
125	20231220	175800	3578289570	13780	13780	13780	13780	0
126	20231220	175700	3578289570	13780	13780	13780	13780	0
127	20231220	175600	3578289570	13780	13780	13780	13780	0
128	20231220	175500	3578289570	13780	13780	13780	13780	0
129	20231220	175400	3578289570	13780	13780	13780	13780	0
130	20231220	175300	3578289570	13780	13780	13780	13780	0
131	20231220	175200	3578289570	13780	13780	13780	13780	0
132	20231220	175100	3578289570	13780	13780	13780	13780	0
133	20231220	175000	3578289570	13780	13780	13780	13780	0
134	20231220	174900	3578289570	13780	13780	13780	13780	0
135	20231220	174800	3578289570	13780	13780	13780	13780	0
136	20231220	174700	3578289570	13780	13780	13780	13780	0
137	20231220	174600	3578289570	13780	13780	13780	13780	0
138	20231220	174500	3578289570	13780	13780	13780	13780	0
139	20231220	174400	3578289570	13780	13780	13780	13780	0
140	20231220	174300	3578289570	13780	13780	13780	13780	0
141	20231220	174200	3578289570	13780	13780	13780	13780	0
142	20231220	174100	3578289570	13780	13780	13780	13780	0
143	20231220	174000	3578289570	13780	13780	13780	13780	0
144	20231220	173900	3578289570	13780	13780	13780	13780	0
145	20231220	173800	3578289570	13780	13780	13780	13780	0
146	20231220	173700	3578289570	13780	13780	13780	13780	0
147	20231220	173600	3578289570	13780	13780	13780	13780	0
148	20231220	173500	3578289570	13780	13780	13780	13780	0
149	20231220	173400	3578289570	13780	13780	13780	13780	0
150	20231220	173300	3578289570	13780	13780	13780	13780	0
151	20231220	173200	3578289570	13780	13780	13780	13780	0
152	20231220	173100	3578289570	13780	13780	13780	13780	2126
153	20231220	173000	3578289570	13780	13780	13780	13780	0
154	20231220	172900	3578289570	13780	13780	13780	13780	0
155	20231220	172800	3578289570	13780	13780	13780	13780	0
156	20231220	172700	3578289570	13780	13780	13780	13780	0
157	20231220	172600	3578289570	13780	13780	13780	13780	0
158	20231220	172500	3578289570	13780	13780	13780	13780	0
159	20231220	172400	3578289570	13780	13780	13780	13780	0
160	20231220	172300	3578289570	13780	13780	13780	13780	0
161	20231220	172200	3578289570	13780	13780	13780	13780	0
162	20231220	172100	3578289570	13780	13780	13780	13780	0
163	20231220	172000	3578289570	13780	13780	13780	13780	0
164	20231220	171900	3578289570	13780	13780	13780	13780	0
165	20231220	171800	3578289570	13780	13780	13780	13780	0
166	20231220	171700	3578289570	13780	13780	13780	13780	0
167	20231220	171600	3578289570	13780	13780	13780	13780	0
168	20231220	171500	3578289570	13780	13780	13780	13780	0
169	20231220	171400	3578289570	13780	13780	13780	13780	0
170	20231220	171300	3578289570	13780	13780	13780	13780	0
171	20231220	171200	3578289570	13780	13780	13780	13780	0
172	20231220	171100	3578289570	13780	13780	13780	13780	0
173	20231220	171000	3578289570	13780	13780	13780	13780	0
174	20231220	170900	3578289570	13780	13780	13780	13780	0
175	20231220	170800	3578289570	13780	13780	13780	13780	0
176	20231220	170700	3578289570	13780	13780	13780	13780	0
177	20231220	170600	3578289570	13780	13780	13780	13780	0
178	20231220	170500	3578289570	13780	13780	13780	13780	0
179	20231220	170400	3578289570	13780	13780	13780	13780	0
180	20231220	170300	3578289570	13780	13780	13780	13780	0
181	20231220	170200	3578289570	13780	13780	13780	13780	0
182	20231220	170100	3578289570	13780	13780	13780	13780	2126
183	20231220	170000	3578289570	13780	13780	13780	13780	0
184	20231220	165900	3578289570	13780	13780	13780	13780	0
185	20231220	165800	3578289570	13780	13780	13780	13780	0
186	20231220	165700	3578289570	13780	13780	13780	13780	0
187	20231220	165600	3578289570	13780	13780	13780	13780	0
188	20231220	165500	3578289570	13780	13780	13780	13780	0
189	20231220	165400	3578289570	13780	13780	13780	13780	0
190	20231220	165300	3578289570	13780	13780	13780	13780	0
191	20231220	165200	3578289570	13780	13780	13780	13780	0
192	20231220	165100	3578289570	13780	13780	13780	13780	0
193	20231220	165000	3578289570	13780	13780	13780	13780	0
194	20231220	164900	3578289570	13780	13780	13780	13780	0
195	20231220	164800	3578289570	13780	13780	13780	13780	0
196	20231220	164700	3578289570	13780	13780	13780	13780	0
197	20231220	164600	3578289570	13780	13780	13780	13780	0
198	20231220	164500	3578289570	13780	13780	13780	13780	0
199	20231220	164400	3578289570	13780	13780	13780	13780	0
200	20231220	164300	3578289570	13780	13780	13780	13780	0
201	20231220	164200	3578289570	13780	13780	13780	13780	0
202	20231220	164100	3578289570	13780	13780	13780	13780	0
203	20231220	164000	3578289570	13780	13780	13780	13780	0
204	20231220	163900	3578289570	13780	13780	13780	13780	0
205	20231220	163800	3578289570	13780	13780	13780	13780	0
206	20231220	163700	3578289570	13780	13780	13780	13780	0
207	20231220	163600	3578289570	13780	13780	13780	13780	0
208	20231220	163500	3578289570	13780	13780	13780	13780	0
209	20231220	163400	3578289570	13780	13780	13780	13780	0
210	20231220	163300	3578289570	13780	13780	13780	13780	0
211	20231220	163200	3578289570	13780	13780	13780	13780	0
212	20231220	163100	3578289570	13780	13780	13780	13780	2126
213	20231220	163000	3578289570	13780	13780	13780	13780	0
214	20231220	162900	3578289570	13780	13780	13780	13780	0
215	20231220	162800	3578289570	13780	13780	13780	13780	0
216	20231220	162700	3578289570	13780	13780	13780	13780	0
217	20231220	162600	3578289570	13780	13780	13780	13780	0
218	20231220	162500	3578289570	13780	13780	13780	13780	0
219	20231220	162400	3578289570	13780	13780	13780	13780	0
220	20231220	162300	3578289570	13780	13780	13780	13780	0
221	20231220	162200	3578289570	13780	13780	13780	13780	0
222	20231220	162100	3578289570	13780	13780	13780	13780	0
223	20231220	162000	3578289570	13780	13780	13780	13780	0
224	20231220	161900	3578289570	13780	13780	13780	13780	0
225	20231220	161800	3578289570	13780	13780	13780	13780	0
226	20231220	161700	3578289570	13780	13780	13780	13780	0
227	20231220	161600	3578289570	13780	13780	13780	13780	0
228	20231220	161500	3578289570	13780	13780	13780	13780	0
229	20231220	161400	3578289570	13780	13780	13780	13780	0
230	20231220	161300	3578289570	13780	13780	13780	13780	0
231	20231220	161200	3578289570	13780	13780	13780	13780	0
232	20231220	161100	3578289570	13780	13780	13780	13780	0
233	20231220	161000	3578289570	13780	13780	13780	13780	0
234	20231220	160900	3578289570	13780	13780	13780	13780	0
235	20231220	160800	3578289570	13780	13780	13780	13780	0
236	20231220	160700	3578289570	13780	13780	13780	13780	0
237	20231220	160600	3578289570	13780	13780	13780	13780	0
238	20231220	160500	3578289570	13780	13780	13780	13780	0
239	20231220	160400	3578289570	13780	13780	13780	13780	0
240	20231220	160300	3578289570	13780	13780	13780	13780	0
241	20231220	160200	3578289570	13780	13780	13780	13780	0
242	20231220	160100	3578289570	13780	13780	13780	13780	2126
243	20231220	160000	3578289570	13780	13780	13780	13780	0
244	20231220	155900	3578289570	13780	13780	13780	13780	0
245	20231220	155800	3578289570	13780	13780	13780	13780	0
246	20231220	155700	3578289570	13780	13780	13780	13780	0
247	20231220	155600	3578289570	13780	13780	13780	13780	0
248	20231220	155500	3578289570	13780	13780	13780	13780	0
249	20231220	155400	3578289570	13780	13780	13780	13780	0
250	20231220	155300	3578289570	13780	13780	13780	13780	0
251	20231220	155200	3578289570	13780	13780	13780	13780	0
252	20231220	155100	3578289570	13780	13780	13780	13780	0
253	20231220	155000	3578289570	13780	13780	13780	13780	0
254	20231220	154900	3578289570	13780	13780	13780	13780	0
255	20231220	154800	3578289570	13780	13780	13780	13780	0
256	20231220	154700	3578289570	13780	13780	13780	13780	0
257	20231220	154600	3578289570	13780	13780	13780	13780	0
258	20231220	154500	3578289570	13780	13780	13780	13780	0
259	20231220	154400	3578289570	13780	13780	13780	13780	0
260	20231220	154300	3578289570	13780	13780	13780	13780	0
261	20231220	154200	3578289570	13780	13780	13780	13780	0
262	20231220	154100	3578289570	13780	13780	13780	13780	0
263	20231220	154000	3578289570	13780	13780	13780	13780	0
264	20231220	153900	3578289570	13780	13780	13780	13780	0
265	20231220	153800	3578289570	13780	13780	13780	13780	0
266	20231220	153700	3578289570	13780	13780	13780	13780	0
267	20231220	153600	3578289570	13780	13780	13780	13780	0
268	20231220	153500	3578289570	13780	13780	13780	13780	0
269	20231220	153400	3578289570	13780	13780	13780	13780	0
270	20231220	153300	3578289570	13780	13780	13780	13780	0
271	20231220	153200	3578289570	13780	13780	13780	13780	0
272	20231220	153100	3578289570	13780	13780	13780	13780	2126
273	20231220	153000	3578289570	13780	13780	13780	13780	2126
274	20231220	152900	3548993290	13790	13790	13790	13790	0
275	20231220	152800	3548993290	13790	13790	13790	13790	0
276	20231220	152700	3548993290	13790	13790	13790	13790	0
277	20231220	152600	3548993290	13790	13790	13790	13790	0
278	20231220	152500	3548993290	13790	13790	13790	13790	0
279	20231220	152400	3548993290	13790	13790	13790	13790	0
280	20231220	152300	3548993290	13790	13790	13790	13790	0
281	20231220	152200	3548993290	13790	13790	13790	13790	0
282	20231220	152100	3548993290	13790	13790	13790	13790	0
283	20231220	152000	3548993290	13790	13790	13790	13790	0
284	20231220	151900	3548993290	13790	13750	13790	13750	1374
285	20231220	151800	3530070820	13750	13670	13750	13660	1474
286	20231220	151700	3509845060	13710	13700	13710	13660	1165
287	20231220	151600	3493883500	13700	13690	13700	13660	1425
288	20231220	151500	3474378510	13690	13690	13690	13660	18
289	20231220	151400	3474132120	13660	13690	13690	13650	43
290	20231220	151300	3473544550	13700	13660	13700	13650	642
291	20231220	151200	3464775490	13700	13690	13700	13660	853
292	20231220	151100	3453091910	13700	13650	13700	13650	363
293	20231220	151000	3448136370	13650	13660	13660	13650	1106
294	20231220	150900	3433039420	13660	13680	13680	13660	336
295	20231220	150800	3428447310	13700	13700	13720	13700	209
296	20231220	150700	3425583010	13750	13730	13750	13730	861
297	20231220	150600	3413751210	13740	13710	13740	13700	1843
298	20231220	150500	3388480050	13710	13740	13740	13710	493
299	20231220	150400	3381715270	13740	13730	13750	13710	465
300	20231220	150300	3375330750	13730	13700	13730	13700	405
301	20231220	150200	3369772900	13700	13720	13720	13690	460
302	20231220	150100	3363469040	13720	13690	13720	13690	355
303	20231220	150000	3358605670	13680	13640	13680	13640	1759
304	20231220	145900	3334551410	13640	13610	13650	13610	679
305	20231220	145800	3325295220	13620	13620	13620	13610	568
306	20231220	145700	3317560880	13620	13620	13620	13610	70
307	20231220	145600	3316607520	13620	13610	13630	13610	169
308	20231220	145500	3314306530	13610	13630	13630	13610	243
309	20231220	145400	3310997240	13660	13610	13660	13610	648
310	20231220	145300	3302177860	13620	13620	13620	13610	325
311	20231220	145200	3297753880	13610	13680	13680	13610	1954
312	20231220	145100	3271135790	13680	13670	13680	13640	798
313	20231220	145000	3260244860	13680	13650	13680	13650	100
314	20231220	144900	3258877620	13620	13620	13620	13620	0
315	20231220	144800	3258877620	13620	13640	13690	13610	1235
316	20231220	144700	3242057710	13650	13670	13700	13640	318
317	20231220	144600	3237706620	13630	13630	13670	13610	1623
318	20231220	144500	3215610820	13730	13670	13730	13610	2215
319	20231220	144400	3185352090	13670	13690	13700	13660	422
320	20231220	144300	3179577420	13700	13730	13730	13700	21
321	20231220	144200	3179289420	13730	13680	13740	13680	434
322	20231220	144100	3173345980	13630	13620	13630	13600	32419
323	20231220	144000	2731801150	13620	13660	13670	13600	4770
324	20231220	143900	2666753410	13670	13730	13730	13660	8446
325	20231220	143800	2551073600	13770	13770	13770	13730	67
326	20231220	143700	2550153170	13750	13750	13750	13750	10
327	20231220	143600	2550015670	13770	13740	13770	13740	24
328	20231220	143500	2549685650	13740	13770	13770	13740	761
329	20231220	143400	2539223290	13770	13780	13780	13750	903
330	20231220	143300	2526803040	13780	13780	13780	13780	70
331	20231220	143200	2525838440	13790	13790	13790	13790	2
332	20231220	143100	2525810860	13790	13790	13790	13790	1
333	20231220	143000	2525797070	13760	13790	13790	13760	104
334	20231220	142900	2524365970	13760	13760	13790	13750	298
335	20231220	142800	2520265480	13750	13760	13760	13750	2
336	20231220	142700	2520237970	13750	13750	13750	13750	35
337	20231220	142600	2519756720	13740	13740	13750	13740	132
338	20231220	142500	2517942990	13750	13740	13760	13740	9
339	20231220	142400	2517819270	13740	13780	13780	13740	1296
340	20231220	142300	2499985730	13780	13760	13780	13760	550
341	20231220	142200	2492407960	13780	13770	13780	13730	281
342	20231220	142100	2488542280	13770	13740	13770	13740	972
343	20231220	142000	2475173270	13740	13750	13770	13740	31
344	20231220	141900	2474746630	13750	13780	13780	13750	383
345	20231220	141800	2469478730	13790	13790	13790	13790	2
346	20231220	141700	2469451150	13760	13760	13760	13760	33
347	20231220	141600	2468997070	13790	13750	13790	13750	54
348	20231220	141500	2468254330	13750	13760	13760	13750	118
349	20231220	141400	2466631820	13760	13770	13780	13760	59
350	20231220	141300	2465819610	13790	13760	13790	13760	278
351	20231220	141200	2461994240	13780	13780	13780	13780	0
352	20231220	141100	2461994240	13780	13790	13830	13770	217
353	20231220	141000	2459003830	13850	13770	13850	13770	326
354	20231220	140900	2454509090	13780	13760	13780	13750	472
355	20231220	140800	2448010810	13780	13770	13780	13770	630
356	20231220	140700	2439333430	13770	13770	13770	13740	614
357	20231220	140600	2430882160	13770	13770	13770	13730	813
358	20231220	140500	2419694390	13770	13770	13770	13770	448
359	20231220	140400	2413525430	13770	13720	13770	13710	2655
360	20231220	140300	2377084030	13730	13740	13780	13730	234
361	20231220	140200	2373869420	13750	13770	13770	13730	6864
362	20231220	140100	2279437460	13780	13780	13780	13780	1598
363	20231220	140000	2257417020	13780	13790	13790	13780	181
364	20231220	135900	2254921570	13790	13810	13810	13790	201
365	20231220	135800	2252147780	13810	13810	13810	13810	2
366	20231220	135700	2252120160	13780	13790	13790	13780	197
367	20231220	135600	2249404550	13830	13830	13830	13830	0
368	20231220	135500	2249404550	13830	13830	13830	13830	0
369	20231220	135400	2249404550	13830	13830	13830	13830	0
370	20231220	135300	2249404550	13830	13830	13830	13830	0
371	20231220	135200	2249404550	13830	13790	13830	13780	133
372	20231220	135100	2247570410	13790	13790	13790	13780	37
373	20231220	135000	2247060190	13790	13790	13790	13790	239
374	20231220	134900	2243764380	13790	13790	13790	13790	120
375	20231220	134800	2242109580	13790	13790	13790	13790	131
376	20231220	134700	2240303090	13800	13800	13800	13800	25
377	20231220	134600	2239958090	13800	13800	13800	13800	34
378	20231220	134500	2239488890	13800	13840	13840	13800	15
379	20231220	134400	2239281490	13840	13840	13840	13840	0
380	20231220	134300	2239281490	13840	13800	13840	13800	48
381	20231220	134200	2238618570	13790	13790	13790	13790	293
382	20231220	134100	2234578100	13780	13780	13780	13780	0
383	20231220	134000	2234578100	13780	13780	13780	13780	56
384	20231220	133900	2233806420	13780	13780	13780	13780	0
385	20231220	133800	2233806420	13780	13780	13780	13780	0
386	20231220	133700	2233806420	13780	13780	13780	13780	4
387	20231220	133600	2233751300	13790	13780	13790	13780	89
388	20231220	133500	2232524260	13790	13790	13790	13770	83
389	20231220	133400	2231379890	13790	13790	13790	13770	353
390	20231220	133300	2226513000	13790	13770	13790	13770	32
391	20231220	133200	2226072120	13790	13790	13790	13790	0
392	20231220	133100	2226072120	13790	13780	13790	13780	52
393	20231220	133000	2225355220	13760	13770	13770	13760	73
394	20231220	132900	2224350100	13770	13760	13770	13760	18
395	20231220	132800	2224102270	13760	13770	13770	13760	188
396	20231220	132700	2221514010	13790	13770	13790	13770	73
397	20231220	132600	2220508760	13770	13770	13770	13770	324
398	20231220	132500	2216047280	13770	13790	13790	13770	11
399	20231220	132400	2215895790	13790	13790	13790	13770	276
400	20231220	132300	2212095150	13760	13770	13770	13760	53
401	20231220	132200	2211365710	13790	13780	13790	13780	18
402	20231220	132100	2211117650	13800	13800	13800	13800	10
403	20231220	132000	2210979650	13830	13830	13830	13830	1
404	20231220	131900	2210965820	13850	13770	13850	13770	322
405	20231220	131800	2206531720	13770	13780	13780	13770	136
406	20231220	131700	2204657800	13770	13810	13810	13770	732
407	20231220	131600	2194577410	13820	13790	13830	13790	168
408	20231220	131500	2192255070	13840	13840	13840	13840	0
409	20231220	131400	2192255070	13840	13770	13840	13770	102
410	20231220	131300	2190850390	13770	13770	13770	13770	30
411	20231220	131200	2190437290	13770	13810	13810	13770	359
412	20231220	131100	2185482640	13810	13820	13820	13810	73
413	20231220	131000	2184474290	13850	13780	13850	13780	232
414	20231220	130900	2181276590	13770	13770	13770	13770	79
415	20231220	130800	2180188760	13770	13810	13810	13770	710
416	20231220	130700	2170408600	13780	13780	13780	13780	310
417	20231220	130600	2166136800	13860	13860	13860	13860	0
418	20231220	130500	2166136800	13860	13860	13860	13860	4
419	20231220	130400	2166081360	13770	13770	13770	13770	0
420	20231220	130300	2166081360	13770	13860	13870	13770	358
421	20231220	130200	2161135680	13860	13860	13860	13860	35
422	20231220	130100	2160650580	13860	13860	13860	13860	552
423	20231220	130000	2152999860	13870	13770	13870	13770	4234
424	20231220	125900	2094674260	13770	13840	13840	13770	4628
425	20231220	125800	2030869190	13880	13880	13880	13880	5
426	20231220	125700	2030799790	13860	13860	13860	13860	53
427	20231220	125600	2030065210	13890	13890	13890	13890	4
428	20231220	125500	2030009650	13900	13900	13900	13900	1
429	20231220	125400	2029995750	13900	13900	13900	13900	0
430	20231220	125300	2029995750	13900	13900	13900	13900	212
431	20231220	125200	2027048950	13910	13910	13910	13910	17
432	20231220	125100	2026812480	13860	13860	13860	13860	854
433	20231220	125000	2014976040	13860	13860	13860	13860	1
434	20231220	124900	2014962180	13860	13860	13860	13860	104
435	20231220	124800	2013520740	13860	13820	13860	13800	21
436	20231220	124700	2013230380	13860	13860	13860	13860	2
437	20231220	124600	2013202660	13860	13860	13860	13860	4
438	20231220	124500	2013147220	13790	13830	13860	13790	5972
439	20231220	124400	1930737160	13830	13830	13830	13830	0
440	20231220	124300	1930737160	13830	13860	13860	13830	539
441	20231220	124200	1923277680	13860	13890	13890	13860	468
442	20231220	124100	1916789420	13890	13880	13890	13880	222
443	20231220	124000	1913708050	13880	13890	13900	13880	3632
444	20231220	123900	1863289910	13890	13890	13890	13890	0
445	20231220	123800	1863289910	13890	13920	13920	13890	417
446	20231220	123700	1857491820	13950	13950	13950	13950	0
447	20231220	123600	1857491820	13950	13950	13950	13950	0
448	20231220	123500	1857491820	13950	13950	13950	13950	20
449	20231220	123400	1857212820	13950	13930	13960	13930	31
450	20231220	123300	1856780770	13930	13930	13930	13930	199
451	20231220	123200	1854008700	13930	13950	13950	13930	100
452	20231220	123100	1852615680	13950	13960	13990	13950	1249
453	20231220	123000	1835191990	13990	13980	13990	13950	270
454	20231220	122900	1831423110	13980	13980	13980	13980	50
455	20231220	122800	1830724110	13980	13980	13980	13980	50
456	20231220	122700	1830025110	13990	13990	13990	13990	0
457	20231220	122600	1830025110	13990	13990	13990	13990	470
458	20231220	122500	1823449810	13930	13930	13990	13930	106
459	20231220	122400	1821972990	13920	13900	13920	13900	160
460	20231220	122300	1819748770	13920	13920	13920	13920	69
461	20231220	122200	1818788290	13930	13890	13930	13890	7
462	20231220	122100	1818690940	13890	13890	13890	13890	16
463	20231220	122000	1818468700	13930	13930	13930	13930	0
464	20231220	121900	1818468700	13930	13930	13950	13930	924
465	20231220	121800	1805597340	13940	13880	13940	13880	903
466	20231220	121700	1793061140	13890	13900	13900	13890	827
467	20231220	121600	1781566940	13910	13910	13910	13910	1
468	20231220	121500	1781553030	13900	13910	13910	13900	132
469	20231220	121400	1779718130	13900	13920	13920	13900	884
470	20231220	121300	1767422620	13950	13950	13950	13950	0
471	20231220	121200	1767422620	13950	13950	13950	13950	0
472	20231220	121100	1767422620	13950	13950	13950	13950	150
473	20231220	121000	1765330120	13940	13950	13950	13930	451
474	20231220	120900	1759046180	13950	13950	13950	13950	0
475	20231220	120800	1759046180	13950	13960	13960	13950	1584
476	20231220	120700	1736941870	13970	13980	13980	13970	355
477	20231220	120600	1731982510	13990	13990	13990	13990	146
478	20231220	120500	1729939970	13990	13990	13990	13990	95
479	20231220	120400	1728610920	13970	13990	13990	13970	68
480	20231220	120300	1727660800	13990	13990	13990	13990	2
481	20231220	120200	1727632820	13970	13970	13970	13970	0
482	20231220	120100	1727632820	13970	13980	13980	13970	253
483	20231220	120000	1724096280	14000	14000	14000	14000	150
484	20231220	115900	1721996280	14000	14000	14000	14000	594
485	20231220	115800	1713680280	14000	13980	14000	13980	11
486	20231220	115700	1713526480	13980	13980	13980	13980	15
487	20231220	115600	1713316780	13980	13980	13980	13980	0
488	20231220	115500	1713316780	13980	13980	13980	13980	0
489	20231220	115400	1713316780	13980	13980	13980	13980	0
490	20231220	115300	1713316780	13980	13980	13980	13980	166
491	20231220	115200	1710996100	13980	13980	13980	13980	0
492	20231220	115100	1710996100	13980	13980	13980	13980	0
493	20231220	115000	1710996100	13980	13980	13980	13980	0
494	20231220	114900	1710996100	13980	13980	13980	13980	46
495	20231220	114800	1710353020	13980	14000	14000	13980	416
496	20231220	114700	1704530480	14010	14010	14010	14010	30
497	20231220	114600	1704110180	14010	14000	14010	14000	95
498	20231220	114500	1702780170	14020	14000	14020	14000	76
499	20231220	114400	1701716130	14020	14020	14020	14020	103
500	20231220	114300	1700272070	14030	14020	14030	14020	267
501	20231220	114200	1696527100	14030	14030	14030	14030	625
502	20231220	114100	1687758350	14050	14030	14050	14020	1042
503	20231220	114000	1673136820	14020	14010	14020	14010	724
504	20231220	113900	1662986400	14000	14000	14000	14000	113
505	20231220	113800	1661404400	14020	14020	14020	14020	201
506	20231220	113700	1658586380	14030	14020	14030	14020	10
507	20231220	113600	1658446130	14030	14010	14030	14000	120
508	20231220	113500	1656765940	14010	14000	14010	14000	92
509	20231220	113400	1655477890	14000	14040	14040	14000	255
510	20231220	113300	1651907770	14040	14000	14040	14000	887
511	20231220	113200	1639489690	14000	14050	14070	14000	3104
512	20231220	113100	1595909050	14050	14090	14090	14050	910
513	20231220	113000	1583097200	14070	14040	14080	14030	1179
514	20231220	112900	1566529350	14050	14040	14070	14030	3416
515	20231220	112800	1518543720	14040	13940	14040	13940	5592
516	20231220	112700	1440342280	13940	13910	13940	13910	327
517	20231220	112600	1435792900	13900	13890	13900	13860	870
518	20231220	112500	1423723270	13890	13930	13940	13890	977
519	20231220	112400	1410146530	13930	13930	13930	13900	25
520	20231220	112300	1409798310	13930	13900	13930	13900	5
521	20231220	112200	1409728720	13950	13940	13950	13940	127
522	20231220	112100	1407957270	13940	13950	13950	13940	98
523	20231220	112000	1406591070	13950	13890	13950	13890	406
524	20231220	111900	1400932830	13930	13860	13930	13860	2368
525	20231220	111800	1368067870	13860	13850	13860	13820	373
526	20231220	111700	1362899750	13850	13830	13850	13830	379
527	20231220	111600	1357656620	13820	13830	13830	13820	22
528	20231220	111500	1357352370	13830	13830	13830	13830	5
529	20231220	111400	1357283220	13830	13810	13830	13810	44
530	20231220	111300	1356675120	13810	13800	13810	13800	266
531	20231220	111200	1353004040	13800	13790	13800	13790	780
532	20231220	111100	1342246850	13790	13790	13790	13790	4
533	20231220	111000	1342191690	13810	13810	13810	13790	106
534	20231220	110900	1340727890	13820	13820	13820	13820	1
535	20231220	110800	1340714070	13820	13790	13820	13780	187
536	20231220	110700	1338136530	13790	13800	13800	13790	914
537	20231220	110600	1325530980	13800	13800	13840	13800	806
538	20231220	110500	1314397980	13800	13800	13800	13800	124
539	20231220	110400	1312686780	13800	13780	13800	13780	1040
540	20231220	110300	1298338820	13780	13780	13790	13780	196
541	20231220	110200	1295637740	13780	13790	13790	13780	4
542	20231220	110100	1295582590	13790	13790	13790	13790	30
543	20231220	110000	1295168890	13790	13780	13790	13770	56
544	20231220	105900	1294397190	13780	13770	13780	13770	73
545	20231220	105800	1293391950	13770	13770	13770	13770	0
546	20231220	105700	1293391950	13770	13770	13770	13770	50
547	20231220	105600	1292703450	13770	13770	13770	13770	0
548	20231220	105500	1292703450	13770	13770	13780	13770	302
549	20231220	105400	1288544900	13780	13770	13780	13770	431
550	20231220	105300	1282609990	13780	13780	13780	13770	220
551	20231220	105200	1279580560	13780	13790	13800	13780	1325
552	20231220	105100	1261321720	13790	13820	13820	13790	358
553	20231220	105000	1256382740	13800	13800	13800	13800	11
554	20231220	104900	1256230940	13800	13830	13830	13800	10
555	20231220	104800	1256092910	13840	13810	13840	13810	352
556	20231220	104700	1251224920	13820	13820	13820	13820	93
557	20231220	104600	1249939660	13840	13840	13840	13840	0
558	20231220	104500	1249939660	13840	13840	13840	13840	0
559	20231220	104400	1249939660	13840	13840	13840	13840	1
560	20231220	104300	1249925820	13780	13800	13840	13780	417
561	20231220	104200	1244176200	13800	13800	13800	13800	1
562	20231220	104100	1244162400	13800	13800	13800	13800	1
563	20231220	104000	1244148600	13800	13800	13800	13800	641
564	20231220	103900	1235302800	13850	13810	13850	13800	4647
565	20231220	103800	1171123900	13850	13820	13850	13820	291
566	20231220	103700	1167102250	13820	13820	13820	13820	24
567	20231220	103600	1166770570	13870	13830	13870	13820	362
568	20231220	103500	1161763650	13820	13830	13830	13820	8
569	20231220	103400	1161653070	13820	13830	13830	13820	102
570	20231220	103300	1160242430	13840	13840	13840	13840	0
571	20231220	103200	1160242430	13840	13800	13840	13800	173
572	20231220	103100	1157854650	13810	13810	13810	13790	167
573	20231220	103000	1155549380	13810	13790	13810	13790	15
574	20231220	102900	1155342490	13810	13800	13810	13800	102
575	20231220	102800	1153934880	13810	13800	13810	13770	2237
576	20231220	102700	1123122840	13800	13830	13830	13790	614
577	20231220	102600	1114652700	13830	13830	13830	13830	40
578	20231220	102500	1114099500	13840	13800	13840	13800	76
579	20231220	102400	1113050620	13800	13790	13800	13790	2
580	20231220	102300	1113023030	13800	13770	13800	13770	640
581	20231220	102200	1104206790	13770	13780	13780	13770	426
582	20231220	102100	1098340730	13780	13780	13790	13770	428
583	20231220	102000	1092444070	13780	13780	13790	13780	1907
584	20231220	101900	1066165600	13790	13790	13790	13790	131
585	20231220	101800	1064359110	13790	13810	13810	13790	1793
586	20231220	101700	1039624820	13810	13830	13830	13800	252
587	20231220	101600	1036145860	13820	13850	13850	13820	36
588	20231220	101500	1035648280	13820	13820	13820	13820	5
589	20231220	101400	1035579180	13800	13860	13860	13800	210
590	20231220	101300	1032677200	13870	13810	13870	13800	507
591	20231220	101200	1025679620	13870	13810	13870	13800	584
592	20231220	101100	1017613450	13870	13810	13870	13810	305
593	20231220	101000	1013400800	13870	13870	13870	13870	12
594	20231220	100900	1013234360	13870	13820	13870	13810	311
595	20231220	100800	1008939080	13880	13810	13880	13810	221
596	20231220	100700	1005887000	13890	13890	13890	13890	3
597	20231220	100600	1005845330	13890	13890	13890	13810	133
598	20231220	100500	1004008090	13890	13810	13890	13810	201
599	20231220	100400	1001232200	13890	13800	13890	13800	483
600	20231220	100300	994554530	13800	13770	13800	13770	292
601	20231220	100200	990528860	13780	13780	13780	13780	71
602	20231220	100100	989550480	13780	13800	13800	13780	274
603	20231220	100000	985772520	13800	13800	13800	13770	2136
604	20231220	095900	956329960	13830	13830	13830	13800	1402
605	20231220	095800	936962840	13820	13830	13830	13820	327
606	20231220	095700	932442180	13890	13850	13890	13830	92
607	20231220	095600	931167300	13850	13850	13890	13820	578
608	20231220	095500	923164970	13820	13800	13940	13800	1041
609	20231220	095400	908759880	13800	13800	13840	13770	1892
610	20231220	095300	882645680	13800	13900	13900	13750	13215
611	20231220	095200	699863610	13900	13900	13910	13900	1381
612	20231220	095100	680667060	13900	13960	13970	13900	1563
613	20231220	095000	658916800	13970	13960	13970	13960	257
614	20231220	094900	655328550	13970	13970	13970	13930	148
615	20231220	094800	653265480	13970	13960	13970	13960	59
616	20231220	094700	652441310	13970	13930	13970	13930	94
617	20231220	094600	651129280	13940	13960	13960	13940	12
618	20231220	094500	650961800	13960	13920	13960	13920	45
619	20231220	094400	650334520	13920	13910	13920	13900	461
620	20231220	094300	643923820	13900	13880	13900	13870	503
621	20231220	094200	636938490	13880	13910	13910	13880	1726
622	20231220	094100	612968970	13900	13910	13910	13900	450
623	20231220	094000	606713530	13900	13910	13910	13900	194
624	20231220	093900	604016130	13910	13910	13910	13900	423
625	20231220	093800	598135980	13910	13910	13910	13910	186
626	20231220	093700	595548720	13910	13910	13910	13900	412
627	20231220	093600	589819800	13900	13910	13910	13900	709
628	20231220	093500	579964610	13910	13930	13930	13910	3127
629	20231220	093400	536427250	13940	13950	13950	13940	998
630	20231220	093300	522507370	13950	13950	13970	13950	260
631	20231220	093200	518879300	13950	13950	13950	13950	72
632	20231220	093100	517874900	13950	14020	14020	13950	634
633	20231220	093000	509016340	14020	14030	14030	14020	297
634	20231220	092900	504852150	14030	14040	14040	14030	102
635	20231220	092800	503421040	14040	14050	14050	14030	171
636	20231220	092700	501021100	14040	14030	14040	14020	751
637	20231220	092600	490484630	14030	13980	14030	13970	309
638	20231220	092500	486158350	13980	13960	13980	13950	1764
639	20231220	092400	461538390	13960	13990	13990	13960	1276
640	20231220	092300	443717870	13990	14030	14030	13980	1217
641	20231220	092200	426689230	14020	14040	14040	14020	199
642	20231220	092100	423898360	14040	14040	14040	14040	13
643	20231220	092000	423715840	14050	14010	14050	14000	256
644	20231220	091900	420129670	14010	14020	14020	14000	604
645	20231220	091800	411664230	14030	14030	14030	14020	727
646	20231220	091700	401468000	14030	14020	14070	14020	332
647	20231220	091600	396808760	14020	14030	14030	13990	1547
648	20231220	091500	375138340	14070	14070	14070	14030	854
649	20231220	091400	363128700	14070	14050	14070	14020	1703
650	20231220	091300	339208140	14050	14050	14070	14050	128
651	20231220	091200	337409630	14050	13920	14050	13920	1132
652	20231220	091100	321581940	13910	13890	13950	13870	385
653	20231220	091000	316228590	13890	13850	13890	13850	650
654	20231220	090900	307210510	13850	13870	13870	13850	1483
655	20231220	090800	286656780	13880	13920	13950	13880	4858
656	20231220	090700	219169730	13910	13960	13960	13910	792
657	20231220	090600	208143170	13990	13940	13990	13930	1204
658	20231220	090500	191340690	13950	13950	13950	13890	673
659	20231220	090400	181958360	13950	13990	13990	13880	2939
660	20231220	090300	141066070	13980	14010	14010	13970	1874
661	20231220	090200	114842940	14030	14080	14080	13990	3485
662	20231220	090100	65893730	14090	14230	14240	14090	2215
663	20231220	090000	34554530	14240	14270	14270	14120	2424