KissMeData/215360/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203600	249011560	13570	13570	13570	13570	229
3	20231214	203500	249011560	13570	13570	13570	13570	0
4	20231214	203400	249011560	13570	13570	13570	13570	0
5	20231214	203300	249011560	13570	13570	13570	13570	0
6	20231214	203200	249011560	13570	13570	13570	13570	0
7	20231214	203100	249011560	13570	13570	13570	13570	0
8	20231214	203000	249011560	13570	13570	13570	13570	0
9	20231214	202900	249011560	13570	13570	13570	13570	0
10	20231214	202800	249011560	13570	13570	13570	13570	0
11	20231214	202700	249011560	13570	13570	13570	13570	0
12	20231214	202600	249011560	13570	13570	13570	13570	0
13	20231214	202500	249011560	13570	13570	13570	13570	0
14	20231214	202400	249011560	13570	13570	13570	13570	0
15	20231214	202300	249011560	13570	13570	13570	13570	0
16	20231214	202200	249011560	13570	13570	13570	13570	0
17	20231214	202100	249011560	13570	13570	13570	13570	0
18	20231214	202000	249011560	13570	13570	13570	13570	0
19	20231214	201900	249011560	13570	13570	13570	13570	0
20	20231214	201800	249011560	13570	13570	13570	13570	0
21	20231214	201700	249011560	13570	13570	13570	13570	0
22	20231214	201600	249011560	13570	13570	13570	13570	0
23	20231214	201500	249011560	13570	13570	13570	13570	0
24	20231214	201400	249011560	13570	13570	13570	13570	0
25	20231214	201300	249011560	13570	13570	13570	13570	0
26	20231214	201200	249011560	13570	13570	13570	13570	0
27	20231214	201100	249011560	13570	13570	13570	13570	0
28	20231214	201000	249011560	13570	13570	13570	13570	0
29	20231214	200900	249011560	13570	13570	13570	13570	0
30	20231214	200800	249011560	13570	13570	13570	13570	0
31	20231214	200700	249011560	13570	13570	13570	13570	0
32	20231214	200600	249011560	13570	13570	13570	13570	229
33	20231214	200500	249011560	13570	13570	13570	13570	0
34	20231214	200400	249011560	13570	13570	13570	13570	0
35	20231214	200300	249011560	13570	13570	13570	13570	0
36	20231214	200200	249011560	13570	13570	13570	13570	0
37	20231214	200100	249011560	13570	13570	13570	13570	0
38	20231214	200000	249011560	13570	13570	13570	13570	0
39	20231214	195900	249011560	13570	13570	13570	13570	0
40	20231214	195800	249011560	13570	13570	13570	13570	0
41	20231214	195700	249011560	13570	13570	13570	13570	0
42	20231214	195600	249011560	13570	13570	13570	13570	0
43	20231214	195500	249011560	13570	13570	13570	13570	0
44	20231214	195400	249011560	13570	13570	13570	13570	0
45	20231214	195300	249011560	13570	13570	13570	13570	0
46	20231214	195200	249011560	13570	13570	13570	13570	0
47	20231214	195100	249011560	13570	13570	13570	13570	0
48	20231214	195000	249011560	13570	13570	13570	13570	0
49	20231214	194900	249011560	13570	13570	13570	13570	0
50	20231214	194800	249011560	13570	13570	13570	13570	0
51	20231214	194700	249011560	13570	13570	13570	13570	0
52	20231214	194600	249011560	13570	13570	13570	13570	0
53	20231214	194500	249011560	13570	13570	13570	13570	0
54	20231214	194400	249011560	13570	13570	13570	13570	0
55	20231214	194300	249011560	13570	13570	13570	13570	0
56	20231214	194200	249011560	13570	13570	13570	13570	0
57	20231214	194100	249011560	13570	13570	13570	13570	0
58	20231214	194000	249011560	13570	13570	13570	13570	0
59	20231214	193900	249011560	13570	13570	13570	13570	0
60	20231214	193800	249011560	13570	13570	13570	13570	0
61	20231214	193700	249011560	13570	13570	13570	13570	0
62	20231214	193600	249011560	13570	13570	13570	13570	229
63	20231214	193500	249011560	13570	13570	13570	13570	0
64	20231214	193400	249011560	13570	13570	13570	13570	0
65	20231214	193300	249011560	13570	13570	13570	13570	0
66	20231214	193200	249011560	13570	13570	13570	13570	0
67	20231214	193100	249011560	13570	13570	13570	13570	0
68	20231214	193000	249011560	13570	13570	13570	13570	0
69	20231214	192900	249011560	13570	13570	13570	13570	0
70	20231214	192800	249011560	13570	13570	13570	13570	0
71	20231214	192700	249011560	13570	13570	13570	13570	0
72	20231214	192600	249011560	13570	13570	13570	13570	0
73	20231214	192500	249011560	13570	13570	13570	13570	0
74	20231214	192400	249011560	13570	13570	13570	13570	0
75	20231214	192300	249011560	13570	13570	13570	13570	0
76	20231214	192200	249011560	13570	13570	13570	13570	0
77	20231214	192100	249011560	13570	13570	13570	13570	0
78	20231214	192000	249011560	13570	13570	13570	13570	0
79	20231214	191900	249011560	13570	13570	13570	13570	0
80	20231214	191800	249011560	13570	13570	13570	13570	0
81	20231214	191700	249011560	13570	13570	13570	13570	0
82	20231214	191600	249011560	13570	13570	13570	13570	0
83	20231214	191500	249011560	13570	13570	13570	13570	0
84	20231214	191400	249011560	13570	13570	13570	13570	0
85	20231214	191300	249011560	13570	13570	13570	13570	0
86	20231214	191200	249011560	13570	13570	13570	13570	0
87	20231214	191100	249011560	13570	13570	13570	13570	0
88	20231214	191000	249011560	13570	13570	13570	13570	0
89	20231214	190900	249011560	13570	13570	13570	13570	0
90	20231214	190800	249011560	13570	13570	13570	13570	0
91	20231214	190700	249011560	13570	13570	13570	13570	0
92	20231214	190600	249011560	13570	13570	13570	13570	229
93	20231214	190500	249011560	13570	13570	13570	13570	0
94	20231214	190400	249011560	13570	13570	13570	13570	0
95	20231214	190300	249011560	13570	13570	13570	13570	0
96	20231214	190200	249011560	13570	13570	13570	13570	0
97	20231214	190100	249011560	13570	13570	13570	13570	0
98	20231214	190000	249011560	13570	13570	13570	13570	0
99	20231214	185900	249011560	13570	13570	13570	13570	0
100	20231214	185800	249011560	13570	13570	13570	13570	0
101	20231214	185700	249011560	13570	13570	13570	13570	0
102	20231214	185600	249011560	13570	13570	13570	13570	0
103	20231214	185500	249011560	13570	13570	13570	13570	0
104	20231214	185400	249011560	13570	13570	13570	13570	0
105	20231214	185300	249011560	13570	13570	13570	13570	0
106	20231214	185200	249011560	13570	13570	13570	13570	0
107	20231214	185100	249011560	13570	13570	13570	13570	0
108	20231214	185000	249011560	13570	13570	13570	13570	0
109	20231214	184900	249011560	13570	13570	13570	13570	0
110	20231214	184800	249011560	13570	13570	13570	13570	0
111	20231214	184700	249011560	13570	13570	13570	13570	0
112	20231214	184600	249011560	13570	13570	13570	13570	0
113	20231214	184500	249011560	13570	13570	13570	13570	0
114	20231214	184400	249011560	13570	13570	13570	13570	0
115	20231214	184300	249011560	13570	13570	13570	13570	0
116	20231214	184200	249011560	13570	13570	13570	13570	0
117	20231214	184100	249011560	13570	13570	13570	13570	0
118	20231214	184000	249011560	13570	13570	13570	13570	0
119	20231214	183900	249011560	13570	13570	13570	13570	0
120	20231214	183800	249011560	13570	13570	13570	13570	0
121	20231214	183700	249011560	13570	13570	13570	13570	0
122	20231214	183600	249011560	13570	13570	13570	13570	229
123	20231214	183500	249011560	13570	13570	13570	13570	0
124	20231214	183400	249011560	13570	13570	13570	13570	0
125	20231214	183300	249011560	13570	13570	13570	13570	0
126	20231214	183200	249011560	13570	13570	13570	13570	0
127	20231214	183100	249011560	13570	13570	13570	13570	0
128	20231214	183000	249011560	13570	13570	13570	13570	0
129	20231214	182900	249011560	13570	13570	13570	13570	0
130	20231214	182800	249011560	13570	13570	13570	13570	0
131	20231214	182700	249011560	13570	13570	13570	13570	0
132	20231214	182600	249011560	13570	13570	13570	13570	0
133	20231214	182500	249011560	13570	13570	13570	13570	0
134	20231214	182400	249011560	13570	13570	13570	13570	0
135	20231214	182300	249011560	13570	13570	13570	13570	0
136	20231214	182200	249011560	13570	13570	13570	13570	0
137	20231214	182100	249011560	13570	13570	13570	13570	0
138	20231214	182000	249011560	13570	13570	13570	13570	0
139	20231214	181900	249011560	13570	13570	13570	13570	0
140	20231214	181800	249011560	13570	13570	13570	13570	0
141	20231214	181700	249011560	13570	13570	13570	13570	0
142	20231214	181600	249011560	13570	13570	13570	13570	0
143	20231214	181500	249011560	13570	13570	13570	13570	0
144	20231214	181400	249011560	13570	13570	13570	13570	0
145	20231214	181300	249011560	13570	13570	13570	13570	0
146	20231214	181200	249011560	13570	13570	13570	13570	0
147	20231214	181100	249011560	13570	13570	13570	13570	0
148	20231214	181000	249011560	13570	13570	13570	13570	0
149	20231214	180900	249011560	13570	13570	13570	13570	0
150	20231214	180800	249011560	13570	13570	13570	13570	0
151	20231214	180700	249011560	13570	13570	13570	13570	0
152	20231214	180600	249011560	13570	13570	13570	13570	229
153	20231214	180500	249011560	13570	13570	13570	13570	0
154	20231214	180400	249011560	13570	13570	13570	13570	0
155	20231214	180300	249011560	13570	13570	13570	13570	0
156	20231214	180200	249011560	13570	13570	13570	13570	0
157	20231214	180100	249011560	13570	13570	13570	13570	0
158	20231214	180000	249011560	13570	13570	13570	13570	0
159	20231214	175900	249011560	13570	13570	13570	13570	0
160	20231214	175800	249011560	13570	13570	13570	13570	0
161	20231214	175700	249011560	13570	13570	13570	13570	0
162	20231214	175600	249011560	13570	13570	13570	13570	0
163	20231214	175500	249011560	13570	13570	13570	13570	0
164	20231214	175400	249011560	13570	13570	13570	13570	0
165	20231214	175300	249011560	13570	13570	13570	13570	0
166	20231214	175200	249011560	13570	13570	13570	13570	0
167	20231214	175100	249011560	13570	13570	13570	13570	0
168	20231214	175000	249011560	13570	13570	13570	13570	0
169	20231214	174900	249011560	13570	13570	13570	13570	0
170	20231214	174800	249011560	13570	13570	13570	13570	0
171	20231214	174700	249011560	13570	13570	13570	13570	0
172	20231214	174600	249011560	13570	13570	13570	13570	0
173	20231214	174500	249011560	13570	13570	13570	13570	0
174	20231214	174400	249011560	13570	13570	13570	13570	0
175	20231214	174300	249011560	13570	13570	13570	13570	0
176	20231214	174200	249011560	13570	13570	13570	13570	0
177	20231214	174100	249011560	13570	13570	13570	13570	0
178	20231214	174000	249011560	13570	13570	13570	13570	0
179	20231214	173900	249011560	13570	13570	13570	13570	0
180	20231214	173800	249011560	13570	13570	13570	13570	0
181	20231214	173700	249011560	13570	13570	13570	13570	0
182	20231214	173600	249011560	13570	13570	13570	13570	229
183	20231214	173500	249011560	13570	13570	13570	13570	0
184	20231214	173400	249011560	13570	13570	13570	13570	0
185	20231214	173300	249011560	13570	13570	13570	13570	0
186	20231214	173200	249011560	13570	13570	13570	13570	0
187	20231214	173100	249011560	13570	13570	13570	13570	0
188	20231214	173000	249011560	13570	13570	13570	13570	0
189	20231214	172900	249011560	13570	13570	13570	13570	0
190	20231214	172800	249011560	13570	13570	13570	13570	0
191	20231214	172700	249011560	13570	13570	13570	13570	0
192	20231214	172600	249011560	13570	13570	13570	13570	0
193	20231214	172500	249011560	13570	13570	13570	13570	0
194	20231214	172400	249011560	13570	13570	13570	13570	0
195	20231214	172300	249011560	13570	13570	13570	13570	0
196	20231214	172200	249011560	13570	13570	13570	13570	0
197	20231214	172100	249011560	13570	13570	13570	13570	0
198	20231214	172000	249011560	13570	13570	13570	13570	0
199	20231214	171900	249011560	13570	13570	13570	13570	0
200	20231214	171800	249011560	13570	13570	13570	13570	0
201	20231214	171700	249011560	13570	13570	13570	13570	0
202	20231214	171600	249011560	13570	13570	13570	13570	0
203	20231214	171500	249011560	13570	13570	13570	13570	0
204	20231214	171400	249011560	13570	13570	13570	13570	0
205	20231214	171300	249011560	13570	13570	13570	13570	0
206	20231214	171200	249011560	13570	13570	13570	13570	0
207	20231214	171100	249011560	13570	13570	13570	13570	0
208	20231214	171000	249011560	13570	13570	13570	13570	0
209	20231214	170900	249011560	13570	13570	13570	13570	0
210	20231214	170800	249011560	13570	13570	13570	13570	0
211	20231214	170700	249011560	13570	13570	13570	13570	0
212	20231214	170600	249011560	13570	13570	13570	13570	229
213	20231214	170500	249011560	13570	13570	13570	13570	0
214	20231214	170400	249011560	13570	13570	13570	13570	0
215	20231214	170300	249011560	13570	13570	13570	13570	0
216	20231214	170200	249011560	13570	13570	13570	13570	0
217	20231214	170100	249011560	13570	13570	13570	13570	0
218	20231214	170000	249011560	13570	13570	13570	13570	0
219	20231214	165900	249011560	13570	13570	13570	13570	0
220	20231214	165800	249011560	13570	13570	13570	13570	0
221	20231214	165700	249011560	13570	13570	13570	13570	0
222	20231214	165600	249011560	13570	13570	13570	13570	0
223	20231214	165500	249011560	13570	13570	13570	13570	0
224	20231214	165400	249011560	13570	13570	13570	13570	0
225	20231214	165300	249011560	13570	13570	13570	13570	0
226	20231214	165200	249011560	13570	13570	13570	13570	0
227	20231214	165100	249011560	13570	13570	13570	13570	0
228	20231214	165000	249011560	13570	13570	13570	13570	0
229	20231214	164900	249011560	13570	13570	13570	13570	0
230	20231214	164800	249011560	13570	13570	13570	13570	0
231	20231214	164700	249011560	13570	13570	13570	13570	0
232	20231214	164600	249011560	13570	13570	13570	13570	0
233	20231214	164500	249011560	13570	13570	13570	13570	0
234	20231214	164400	249011560	13570	13570	13570	13570	0
235	20231214	164300	249011560	13570	13570	13570	13570	0
236	20231214	164200	249011560	13570	13570	13570	13570	0
237	20231214	164100	249011560	13570	13570	13570	13570	0
238	20231214	164000	249011560	13570	13570	13570	13570	0
239	20231214	163900	249011560	13570	13570	13570	13570	0
240	20231214	163800	249011560	13570	13570	13570	13570	0
241	20231214	163700	249011560	13570	13570	13570	13570	0
242	20231214	163600	249011560	13570	13570	13570	13570	229
243	20231214	163500	249011560	13570	13570	13570	13570	0
244	20231214	163400	249011560	13570	13570	13570	13570	0
245	20231214	163300	249011560	13570	13570	13570	13570	0
246	20231214	163200	249011560	13570	13570	13570	13570	0
247	20231214	163100	249011560	13570	13570	13570	13570	0
248	20231214	163000	249011560	13570	13570	13570	13570	0
249	20231214	162900	249011560	13570	13570	13570	13570	0
250	20231214	162800	249011560	13570	13570	13570	13570	0
251	20231214	162700	249011560	13570	13570	13570	13570	0
252	20231214	162600	249011560	13570	13570	13570	13570	0
253	20231214	162500	249011560	13570	13570	13570	13570	0
254	20231214	162400	249011560	13570	13570	13570	13570	0
255	20231214	162300	249011560	13570	13570	13570	13570	0
256	20231214	162200	249011560	13570	13570	13570	13570	0
257	20231214	162100	249011560	13570	13570	13570	13570	0
258	20231214	162000	249011560	13570	13570	13570	13570	0
259	20231214	161900	249011560	13570	13570	13570	13570	0
260	20231214	161800	249011560	13570	13570	13570	13570	0
261	20231214	161700	249011560	13570	13570	13570	13570	0
262	20231214	161600	249011560	13570	13570	13570	13570	0
263	20231214	161500	249011560	13570	13570	13570	13570	0
264	20231214	161400	249011560	13570	13570	13570	13570	0
265	20231214	161300	249011560	13570	13570	13570	13570	0
266	20231214	161200	249011560	13570	13570	13570	13570	0
267	20231214	161100	249011560	13570	13570	13570	13570	0
268	20231214	161000	249011560	13570	13570	13570	13570	0
269	20231214	160900	249011560	13570	13570	13570	13570	0
270	20231214	160800	249011560	13570	13570	13570	13570	0
271	20231214	160700	249011560	13570	13570	13570	13570	0
272	20231214	160600	249011560	13570	13570	13570	13570	229
273	20231214	160500	249011560	13570	13570	13570	13570	0
274	20231214	160400	249011560	13570	13570	13570	13570	0
275	20231214	160300	249011560	13570	13570	13570	13570	0
276	20231214	160200	249011560	13570	13570	13570	13570	0
277	20231214	160100	249011560	13570	13570	13570	13570	0
278	20231214	160000	249011560	13570	13570	13570	13570	0
279	20231214	155900	249011560	13570	13570	13570	13570	0
280	20231214	155800	249011560	13570	13570	13570	13570	0
281	20231214	155700	249011560	13570	13570	13570	13570	0
282	20231214	155600	249011560	13570	13570	13570	13570	0
283	20231214	155500	249011560	13570	13570	13570	13570	0
284	20231214	155400	249011560	13570	13570	13570	13570	0
285	20231214	155300	249011560	13570	13570	13570	13570	0
286	20231214	155200	249011560	13570	13570	13570	13570	0
287	20231214	155100	249011560	13570	13570	13570	13570	0
288	20231214	155000	249011560	13570	13570	13570	13570	0
289	20231214	154900	249011560	13570	13570	13570	13570	0
290	20231214	154800	249011560	13570	13570	13570	13570	0
291	20231214	154700	249011560	13570	13570	13570	13570	0
292	20231214	154600	249011560	13570	13570	13570	13570	0
293	20231214	154500	249011560	13570	13570	13570	13570	0
294	20231214	154400	249011560	13570	13570	13570	13570	0
295	20231214	154300	249011560	13570	13570	13570	13570	0
296	20231214	154200	249011560	13570	13570	13570	13570	0
297	20231214	154100	249011560	13570	13570	13570	13570	0
298	20231214	154000	249011560	13570	13570	13570	13570	0
299	20231214	153900	249011560	13570	13570	13570	13570	0
300	20231214	153800	249011560	13570	13570	13570	13570	0
301	20231214	153700	249011560	13570	13570	13570	13570	0
302	20231214	153600	249011560	13570	13570	13570	13570	229
303	20231214	153500	249011560	13570	13570	13570	13570	0
304	20231214	153400	249011560	13570	13570	13570	13570	0
305	20231214	153300	249011560	13570	13570	13570	13570	0
306	20231214	153200	249011560	13570	13570	13570	13570	0
307	20231214	153100	249011560	13570	13570	13570	13570	0
308	20231214	153000	249011560	13570	13570	13570	13570	229
309	20231214	152900	245904030	13570	13570	13570	13570	0
310	20231214	152800	245904030	13570	13570	13570	13570	0
311	20231214	152700	245904030	13570	13570	13570	13570	0
312	20231214	152600	245904030	13570	13570	13570	13570	0
313	20231214	152500	245904030	13570	13570	13570	13570	0
314	20231214	152400	245904030	13570	13570	13570	13570	0
315	20231214	152300	245904030	13570	13570	13570	13570	0
316	20231214	152200	245904030	13570	13570	13570	13570	0
317	20231214	152100	245904030	13570	13570	13570	13570	0
318	20231214	152000	245904030	13570	13570	13570	13570	0
319	20231214	151900	245904030	13570	13590	13600	13550	621
320	20231214	151800	237468360	13550	13550	13550	13550	3
321	20231214	151700	237427710	13590	13590	13590	13590	0
322	20231214	151600	237427710	13590	13590	13590	13550	17
323	20231214	151500	237197280	13550	13550	13550	13550	0
324	20231214	151400	237197280	13550	13560	13560	13550	9
325	20231214	151300	237075260	13590	13590	13590	13590	31
326	20231214	151200	236653970	13590	13590	13590	13590	1
327	20231214	151100	236640380	13550	13560	13590	13550	44
328	20231214	151000	236044130	13590	13590	13590	13590	1
329	20231214	150900	236030540	13590	13590	13590	13590	2
330	20231214	150800	236003360	13590	13590	13590	13590	0
331	20231214	150700	236003360	13590	13550	13590	13550	4
332	20231214	150600	235949120	13550	13550	13550	13550	0
333	20231214	150500	235949120	13550	13550	13550	13550	0
334	20231214	150400	235949120	13550	13550	13550	13550	2
335	20231214	150300	235922020	13590	13590	13590	13590	0
336	20231214	150200	235922020	13590	13590	13590	13590	115
337	20231214	150100	234359170	13590	13590	13590	13540	39
338	20231214	150000	233829310	13590	13590	13590	13590	16
339	20231214	145900	233611870	13590	13590	13590	13590	0
340	20231214	145800	233611870	13590	13590	13590	13590	1
341	20231214	145700	233598280	13550	13590	13590	13550	82
342	20231214	145600	232487140	13550	13590	13590	13550	13
343	20231214	145500	232310950	13550	13550	13550	13550	0
344	20231214	145400	232310950	13550	13550	13550	13550	3
345	20231214	145300	232270300	13550	13550	13550	13550	0
346	20231214	145200	232270300	13550	13550	13550	13550	107
347	20231214	145100	230820450	13550	13550	13550	13550	2
348	20231214	145000	230793350	13550	13550	13550	13550	100
349	20231214	144900	229438350	13550	13550	13550	13550	0
350	20231214	144800	229438350	13550	13550	13550	13550	0
351	20231214	144700	229438350	13550	13550	13550	13550	14
352	20231214	144600	229248650	13590	13590	13590	13590	0
353	20231214	144500	229248650	13590	13560	13590	13550	101
354	20231214	144400	227879560	13550	13550	13550	13550	2
355	20231214	144300	227852460	13590	13590	13590	13590	0
356	20231214	144200	227852460	13590	13590	13590	13590	1
357	20231214	144100	227838870	13550	13550	13550	13550	477
358	20231214	144000	221375520	13550	13550	13550	13550	3
359	20231214	143900	221334870	13600	13550	13600	13550	7
360	20231214	143800	221239970	13600	13600	13600	13600	1
361	20231214	143700	221226370	13550	13550	13550	13550	2
362	20231214	143600	221199270	13600	13600	13600	13600	0
363	20231214	143500	221199270	13600	13600	13600	13600	1
364	20231214	143400	221185670	13600	13540	13600	13540	4
365	20231214	143300	221131450	13600	13600	13600	13600	1
366	20231214	143200	221117850	13540	13540	13540	13540	0
367	20231214	143100	221117850	13540	13550	13550	13540	56
368	20231214	143000	220359580	13540	13600	13600	13540	108
369	20231214	142900	218890900	13600	13590	13600	13590	13
370	20231214	142800	218714220	13540	13590	13590	13540	12
371	20231214	142700	218551190	13540	13560	13560	13540	621
372	20231214	142600	210137280	13570	13570	13570	13570	20
373	20231214	142500	209865880	13560	13560	13560	13560	0
374	20231214	142400	209865880	13560	13560	13560	13560	2
375	20231214	142300	209838760	13560	13570	13570	13560	341
376	20231214	142200	205214240	13570	13570	13570	13570	0
377	20231214	142100	205214240	13570	13570	13570	13570	0
378	20231214	142000	205214240	13570	13570	13570	13570	3
379	20231214	141900	205173530	13600	13600	13600	13600	1
380	20231214	141800	205159930	13560	13560	13560	13560	0
381	20231214	141700	205159930	13560	13560	13560	13560	2
382	20231214	141600	205132810	13600	13600	13600	13600	0
383	20231214	141500	205132810	13600	13600	13600	13600	0
384	20231214	141400	205132810	13600	13560	13600	13560	96
385	20231214	141300	203828250	13600	13600	13600	13600	0
386	20231214	141200	203828250	13600	13600	13600	13600	0
387	20231214	141100	203828250	13600	13600	13600	13600	0
388	20231214	141000	203828250	13600	13570	13600	13570	68
389	20231214	140900	202905460	13600	13600	13600	13600	0
390	20231214	140800	202905460	13600	13600	13600	13600	0
391	20231214	140700	202905460	13600	13570	13600	13570	4
392	20231214	140600	202851150	13600	13600	13600	13600	1
393	20231214	140500	202837550	13570	13570	13570	13570	0
394	20231214	140400	202837550	13570	13570	13570	13570	0
395	20231214	140300	202837550	13570	13570	13570	13570	2
396	20231214	140200	202810410	13570	13570	13570	13570	0
397	20231214	140100	202810410	13570	13570	13570	13570	200
398	20231214	140000	200096410	13570	13570	13570	13570	3
399	20231214	135900	200055700	13600	13600	13600	13600	1
400	20231214	135800	200042100	13570	13570	13570	13570	272
401	20231214	135700	196351060	13570	13570	13570	13570	17
402	20231214	135600	196120370	13600	13600	13600	13600	0
403	20231214	135500	196120370	13600	13600	13600	13600	0
404	20231214	135400	196120370	13600	13600	13600	13600	0
405	20231214	135300	196120370	13600	13600	13600	13570	47
406	20231214	135200	195481260	13600	13600	13600	13600	0
407	20231214	135100	195481260	13600	13600	13600	13600	0
408	20231214	135000	195481260	13600	13570	13600	13570	3
409	20231214	134900	195440520	13600	13600	13600	13600	0
410	20231214	134800	195440520	13600	13600	13600	13600	1
411	20231214	134700	195426920	13570	13570	13570	13570	3
412	20231214	134600	195386210	13600	13600	13600	13600	0
413	20231214	134500	195386210	13600	13600	13600	13600	0
414	20231214	134400	195386210	13600	13600	13600	13600	1
415	20231214	134300	195372610	13570	13600	13600	13570	3
416	20231214	134200	195331870	13570	13570	13570	13570	0
417	20231214	134100	195331870	13570	13570	13570	13570	0
418	20231214	134000	195331870	13570	13570	13570	13570	3
419	20231214	133900	195291160	13570	13570	13570	13570	0
420	20231214	133800	195291160	13570	13570	13570	13570	0
421	20231214	133700	195291160	13570	13570	13570	13570	0
422	20231214	133600	195291160	13570	13570	13570	13570	2
423	20231214	133500	195264020	13600	13600	13600	13600	10
424	20231214	133400	195128020	13600	13600	13600	13600	0
425	20231214	133300	195128020	13600	13570	13600	13570	4
426	20231214	133200	195073710	13570	13570	13570	13570	0
427	20231214	133100	195073710	13570	13570	13570	13570	0
428	20231214	133000	195073710	13570	13570	13570	13570	2
429	20231214	132900	195046570	13620	13620	13620	13620	0
430	20231214	132800	195046570	13620	13620	13620	13620	0
431	20231214	132700	195046570	13620	13620	13620	13620	1
432	20231214	132600	195032950	13570	13570	13570	13570	3
433	20231214	132500	194992240	13570	13570	13570	13570	0
434	20231214	132400	194992240	13570	13570	13570	13570	0
435	20231214	132300	194992240	13570	13570	13570	13570	2
436	20231214	132200	194965100	13630	13630	13630	13630	0
437	20231214	132100	194965100	13630	13630	13630	13630	0
438	20231214	132000	194965100	13630	13570	13630	13570	64
439	20231214	131900	194095330	13560	13560	13560	13560	0
440	20231214	131800	194095330	13560	13560	13560	13560	0
441	20231214	131700	194095330	13560	13560	13560	13560	0
442	20231214	131600	194095330	13560	13570	13570	13560	247
443	20231214	131500	190743560	13570	13570	13570	13570	0
444	20231214	131400	190743560	13570	13570	13570	13570	0
445	20231214	131300	190743560	13570	13590	13590	13570	21
446	20231214	131200	190458190	13590	13590	13590	13590	21
447	20231214	131100	190172800	13560	13570	13570	13560	550
448	20231214	131000	182709500	13570	13570	13570	13570	0
449	20231214	130900	182709500	13570	13590	13590	13570	3
450	20231214	130800	182668770	13570	13570	13570	13570	0
451	20231214	130700	182668770	13570	13570	13570	13570	0
452	20231214	130600	182668770	13570	13570	13570	13570	3
453	20231214	130500	182628060	13590	13590	13590	13590	1
454	20231214	130400	182614470	13570	13570	13570	13570	0
455	20231214	130300	182614470	13570	13570	13570	13570	2
456	20231214	130200	182587330	13590	13590	13590	13590	1
457	20231214	130100	182573740	13560	13560	13560	13560	0
458	20231214	130000	182573740	13560	13560	13560	13560	0
459	20231214	125900	182573740	13560	13560	13560	13560	19
460	20231214	125800	182316100	13560	13560	13560	13560	0
461	20231214	125700	182316100	13560	13560	13560	13560	0
462	20231214	125600	182316100	13560	13560	13560	13560	2
463	20231214	125500	182288980	13560	13560	13560	13560	0
464	20231214	125400	182288980	13560	13560	13560	13560	0
465	20231214	125300	182288980	13560	13560	13560	13560	3
466	20231214	125200	182248300	13570	13570	13570	13570	0
467	20231214	125100	182248300	13570	13570	13570	13570	0
468	20231214	125000	182248300	13570	13570	13570	13570	0
469	20231214	124900	182248300	13570	13570	13570	13570	50
470	20231214	124800	181569800	13580	13580	13580	13580	0
471	20231214	124700	181569800	13580	13580	13580	13580	0
472	20231214	124600	181569800	13580	13580	13580	13580	45
473	20231214	124500	180958700	13590	13590	13590	13590	0
474	20231214	124400	180958700	13590	13590	13590	13590	0
475	20231214	124300	180958700	13590	13580	13590	13580	3
476	20231214	124200	180917950	13590	13590	13590	13590	0
477	20231214	124100	180917950	13590	13590	13590	13590	1
478	20231214	124000	180904360	13580	13580	13580	13580	0
479	20231214	123900	180904360	13580	13580	13580	13580	3
480	20231214	123800	180863620	13590	13590	13590	13590	0
481	20231214	123700	180863620	13590	13590	13590	13590	0
482	20231214	123600	180863620	13590	13560	13590	13560	3
483	20231214	123500	180822910	13590	13590	13590	13590	1
484	20231214	123400	180809320	13560	13560	13560	13560	0
485	20231214	123300	180809320	13560	13560	13560	13560	0
486	20231214	123200	180809320	13560	13560	13560	13560	3
487	20231214	123100	180768640	13590	13590	13590	13590	0
488	20231214	123000	180768640	13590	13590	13590	13590	0
489	20231214	122900	180768640	13590	13560	13590	13560	3
490	20231214	122800	180727930	13590	13590	13590	13590	1
491	20231214	122700	180714340	13550	13550	13550	13550	0
492	20231214	122600	180714340	13550	13550	13550	13550	3
493	20231214	122500	180673690	13590	13590	13590	13590	0
494	20231214	122400	180673690	13590	13590	13590	13590	1
495	20231214	122300	180660100	13550	13560	13560	13550	68
496	20231214	122200	179738470	13560	13560	13560	13560	2
497	20231214	122100	179711350	13560	13560	13560	13560	0
498	20231214	122000	179711350	13560	13560	13560	13560	0
499	20231214	121900	179711350	13560	13560	13560	13560	3
500	20231214	121800	179670670	13550	13550	13550	13550	80
501	20231214	121700	178586670	13560	13560	13560	13560	0
502	20231214	121600	178586670	13560	13570	13570	13560	28
503	20231214	121500	178206950	13590	13590	13590	13590	0
504	20231214	121400	178206950	13590	13590	13590	13590	1
505	20231214	121300	178193360	13560	13570	13570	13560	25
506	20231214	121200	177854350	13570	13580	13580	13570	4
507	20231214	121100	177800060	13590	13590	13590	13590	1
508	20231214	121000	177786470	13570	13570	13570	13570	0
509	20231214	120900	177786470	13570	13570	13570	13570	3
510	20231214	120800	177745760	13600	13600	13600	13600	0
511	20231214	120700	177745760	13600	13600	13600	13600	0
512	20231214	120600	177745760	13600	13600	13600	13600	1
513	20231214	120500	177732160	13560	13560	13560	13560	3
514	20231214	120400	177691480	13570	13570	13570	13570	0
515	20231214	120300	177691480	13570	13570	13570	13570	0
516	20231214	120200	177691480	13570	13570	13570	13570	100
517	20231214	120100	176334480	13600	13600	13600	13600	0
518	20231214	120000	176334480	13600	13600	13600	13600	1
519	20231214	115900	176320880	13570	13570	13570	13570	50
520	20231214	115800	175642380	13580	13590	13590	13580	100
521	20231214	115700	174283880	13600	13600	13600	13600	8
522	20231214	115600	174175080	13600	13560	13600	13560	2
523	20231214	115500	174147920	13560	13560	13560	13560	1
524	20231214	115400	174134360	13600	13600	13600	13600	74
525	20231214	115300	173127960	13600	13600	13600	13600	1
526	20231214	115200	173114360	13550	13550	13550	13550	3
527	20231214	115100	173073710	13550	13550	13550	13550	0
528	20231214	115000	173073710	13550	13550	13550	13550	0
529	20231214	114900	173073710	13550	13550	13550	13550	2
530	20231214	114800	173046610	13600	13600	13600	13600	0
531	20231214	114700	173046610	13600	13600	13600	13600	0
532	20231214	114600	173046610	13600	13600	13600	13600	0
533	20231214	114500	173046610	13600	13550	13600	13550	4
534	20231214	114400	172992360	13600	13600	13600	13600	0
535	20231214	114300	172992360	13600	13600	13600	13600	1
536	20231214	114200	172978760	13550	13550	13550	13550	102
537	20231214	114100	171596660	13610	13610	13610	13610	1
538	20231214	114000	171583050	13550	13570	13570	13550	541
539	20231214	113900	164248440	13570	13570	13570	13570	3
540	20231214	113800	164207730	13610	13610	13610	13610	1
541	20231214	113700	164194120	13580	13590	13590	13580	485
542	20231214	113600	157605970	13630	13630	13630	13630	1
543	20231214	113500	157592340	13590	13630	13630	13590	103
544	20231214	113400	156192530	13590	13600	13630	13590	104
545	20231214	113300	154779100	13630	13600	13630	13600	2
546	20231214	113200	154751870	13630	13590	13630	13590	6
547	20231214	113100	154670240	13630	13590	13630	13590	4
548	20231214	113000	154615800	13630	13590	13630	13580	11
549	20231214	112900	154466310	13580	13580	13590	13580	731
550	20231214	112800	144539320	13590	13590	13590	13590	1
551	20231214	112700	144525730	13630	13630	13630	13630	0
552	20231214	112600	144525730	13630	13630	13630	13630	0
553	20231214	112500	144525730	13630	13600	13630	13600	31
554	20231214	112400	144103560	13620	13620	13620	13620	0
555	20231214	112300	144103560	13620	13620	13620	13620	1
556	20231214	112200	144089940	13580	13590	13590	13580	3
557	20231214	112100	144049190	13590	13590	13590	13590	3
558	20231214	112000	144008420	13630	13590	13630	13590	47
559	20231214	111900	143367890	13630	13580	13630	13580	35
560	20231214	111800	142891970	13580	13580	13580	13580	3
561	20231214	111700	142851230	13580	13580	13580	13580	64
562	20231214	111600	141982110	13580	13580	13580	13580	0
563	20231214	111500	141982110	13580	13600	13600	13580	164
564	20231214	111400	139753360	13630	13630	13630	13630	0
565	20231214	111300	139753360	13630	13630	13630	13630	0
566	20231214	111200	139753360	13630	13600	13630	13600	9
567	20231214	111100	139630830	13620	13620	13620	13620	0
568	20231214	111000	139630830	13620	13620	13620	13620	1
569	20231214	110900	139617210	13600	13600	13600	13600	0
570	20231214	110800	139617210	13600	13610	13610	13600	7
571	20231214	110700	139521960	13610	13610	13610	13610	7
572	20231214	110600	139426690	13630	13630	13630	13630	0
573	20231214	110500	139426690	13630	13600	13630	13590	31
574	20231214	110400	139004590	13600	13600	13600	13600	0
575	20231214	110300	139004590	13600	13600	13600	13600	0
576	20231214	110200	139004590	13600	13600	13600	13600	0
577	20231214	110100	139004590	13600	13600	13600	13600	2
578	20231214	110000	138977390	13640	13640	13640	13640	0
579	20231214	105900	138977390	13640	13640	13640	13640	1
580	20231214	105800	138963750	13600	13600	13600	13600	3
581	20231214	105700	138922950	13660	13660	13660	13660	0
582	20231214	105600	138922950	13660	13660	13660	13660	1
583	20231214	105500	138909290	13590	13590	13590	13590	248
584	20231214	105400	135538970	13590	13590	13590	13590	37
585	20231214	105300	135036140	13580	13580	13580	13580	20
586	20231214	105200	134764540	13590	13590	13590	13590	1
587	20231214	105100	134750950	13580	13580	13580	13580	3
588	20231214	105000	134710210	13590	13590	13590	13590	1
589	20231214	104900	134696620	13580	13580	13580	13580	0
590	20231214	104800	134696620	13580	13580	13580	13580	2
591	20231214	104700	134669460	13580	13580	13580	13580	1
592	20231214	104600	134655880	13580	13580	13580	13580	1
593	20231214	104500	134642300	13540	13540	13540	13540	3
594	20231214	104400	134601680	13540	13540	13540	13540	0
595	20231214	104300	134601680	13540	13540	13540	13540	0
596	20231214	104200	134601680	13540	13540	13540	13540	0
597	20231214	104100	134601680	13540	13540	13540	13540	2
598	20231214	104000	134574600	13590	13590	13590	13590	0
599	20231214	103900	134574600	13590	13590	13590	13590	1
600	20231214	103800	134561010	13540	13540	13540	13540	3
601	20231214	103700	134520390	13590	13590	13590	13590	0
602	20231214	103600	134520390	13590	13540	13590	13540	41
603	20231214	103500	133965200	13590	13540	13590	13540	26
604	20231214	103400	133613110	13590	13540	13590	13540	11
605	20231214	103300	133464120	13530	13530	13530	13530	5
606	20231214	103200	133396470	13530	13530	13530	13530	0
607	20231214	103100	133396470	13530	13590	13590	13530	39
608	20231214	103000	132866640	13590	13590	13590	13590	0
609	20231214	102900	132866640	13590	13530	13590	13530	11
610	20231214	102800	132717750	13530	13530	13530	13530	2
611	20231214	102700	132690690	13530	13530	13530	13530	0
612	20231214	102600	132690690	13530	13530	13530	13530	282
613	20231214	102500	128875230	13530	13530	13530	13530	0
614	20231214	102400	128875230	13530	13530	13530	13530	3
615	20231214	102300	128834640	13590	13590	13590	13590	0
616	20231214	102200	128834640	13590	13590	13590	13590	0
617	20231214	102100	128834640	13590	13530	13590	13530	3
618	20231214	102000	128793990	13590	13590	13590	13590	0
619	20231214	101900	128793990	13590	13590	13590	13590	1
620	20231214	101800	128780400	13530	13530	13530	13530	23
621	20231214	101700	128469210	13530	13530	13530	13530	40
622	20231214	101600	127928010	13530	13540	13540	13530	57
623	20231214	101500	127156700	13530	13530	13530	13530	0
624	20231214	101400	127156700	13530	13580	13580	13530	1929
625	20231214	101300	101007470	13590	13590	13590	13590	86
626	20231214	101200	99838730	13590	13590	13590	13590	0
627	20231214	101100	99838730	13590	13590	13590	13590	3
628	20231214	101000	99797960	13610	13610	13610	13610	0
629	20231214	100900	99797960	13610	13610	13610	13600	379
630	20231214	100800	94643380	13610	13610	13610	13610	76
631	20231214	100700	93609020	13670	13670	13670	13670	0
632	20231214	100600	93609020	13670	13670	13670	13670	4
633	20231214	100500	93554340	13600	13600	13600	13600	1
634	20231214	100400	93540740	13600	13600	13600	13600	3
635	20231214	100300	93499940	13670	13670	13670	13670	0
636	20231214	100200	93499940	13670	13670	13670	13670	1
637	20231214	100100	93486270	13590	13600	13600	13590	29
638	20231214	100000	93091890	13600	13620	13620	13600	860
639	20231214	095900	81379770	13630	13630	13630	13630	6
640	20231214	095800	81297990	13630	13630	13630	13630	0
641	20231214	095700	81297990	13630	13630	13630	13630	3
642	20231214	095600	81257100	13680	13680	13680	13680	0
643	20231214	095500	81257100	13680	13680	13680	13680	1
644	20231214	095400	81243420	13620	13620	13620	13620	2
645	20231214	095300	81216180	13620	13620	13620	13620	0
646	20231214	095200	81216180	13620	13620	13620	13620	0
647	20231214	095100	81216180	13620	13620	13620	13620	43
648	20231214	095000	80630520	13680	13680	13680	13680	1
649	20231214	094900	80616840	13620	13620	13620	13620	0
650	20231214	094800	80616840	13620	13620	13620	13620	0
651	20231214	094700	80616840	13620	13620	13620	13620	2
652	20231214	094600	80589600	13680	13680	13680	13680	20
653	20231214	094500	80316000	13680	13680	13680	13680	1
654	20231214	094400	80302320	13630	13700	13700	13630	102
655	20231214	094300	78911990	13640	13640	13700	13640	181
656	20231214	094200	76443090	13640	13640	13640	13640	20
657	20231214	094100	76170290	13650	13650	13650	13650	218
658	20231214	094000	73194590	13650	13650	13650	13650	54
659	20231214	093900	72457490	13710	13710	13710	13710	0
660	20231214	093800	72457490	13710	13710	13710	13710	0
661	20231214	093700	72457490	13710	13710	13710	13710	0
662	20231214	093600	72457490	13710	13660	13710	13660	128
663	20231214	093500	70708910	13660	13660	13660	13660	0
664	20231214	093400	70708910	13660	13660	13660	13660	100
665	20231214	093300	69342910	13670	13700	13720	13670	1114
666	20231214	093200	54103080	13700	13700	13700	13700	180
667	20231214	093100	51637080	13740	13700	13740	13700	48
668	20231214	093000	50979320	13740	13740	13740	13740	0
669	20231214	092900	50979320	13740	13740	13740	13740	68
670	20231214	092800	50045000	13740	13740	13740	13740	0
671	20231214	092700	50045000	13740	13740	13740	13700	3
672	20231214	092600	50003820	13700	13720	13740	13700	912
673	20231214	092500	37488720	13740	13660	13740	13660	241
674	20231214	092400	34184130	13640	13680	13680	13640	632
675	20231214	092300	25544970	13680	13680	13680	13680	0
676	20231214	092200	25544970	13680	13680	13680	13680	0
677	20231214	092100	25544970	13680	13680	13680	13680	0
678	20231214	092000	25544970	13680	13680	13680	13680	33
679	20231214	091900	25093530	13680	13680	13680	13680	73
680	20231214	091800	24094890	13680	13680	13680	13680	0
681	20231214	091700	24094890	13680	13680	13680	13680	109
682	20231214	091600	22603770	13680	13680	13680	13680	3
683	20231214	091500	22562730	13680	13680	13680	13680	1
684	20231214	091400	22549050	13680	13680	13680	13680	1
685	20231214	091300	22535370	13740	13740	13740	13740	10
686	20231214	091200	22397970	13680	13740	13740	13680	50
687	20231214	091100	21713370	13750	13750	13750	13750	0
688	20231214	091000	21713370	13750	13750	13750	13750	0
689	20231214	090900	21713370	13750	13750	13750	13750	0
690	20231214	090800	21713370	13750	13750	13750	13750	0
691	20231214	090700	21713370	13750	13750	13750	13680	108
692	20231214	090600	20231030	13700	13750	13780	13670	231
693	20231214	090500	17059850	13750	13620	13750	13620	109
694	20231214	090400	15569450	13610	13620	13620	13600	254
695	20231214	090300	12112900	13610	13610	13610	13610	0
696	20231214	090200	12112900	13610	13670	13670	13610	130
697	20231214	090100	10342400	13670	13670	13670	13670	481
698	20231214	090000	3767130	13600	13600	13670	13570	277