KissMeData/405100/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212200	892971690	15520	15520	15520	15520	425
3	20231213	212100	892971690	15520	15520	15520	15520	0
4	20231213	212000	892971690	15520	15520	15520	15520	0
5	20231213	211900	892971690	15520	15520	15520	15520	0
6	20231213	211800	892971690	15520	15520	15520	15520	0
7	20231213	211700	892971690	15520	15520	15520	15520	0
8	20231213	211600	892971690	15520	15520	15520	15520	0
9	20231213	211500	892971690	15520	15520	15520	15520	0
10	20231213	211400	892971690	15520	15520	15520	15520	0
11	20231213	211300	892971690	15520	15520	15520	15520	0
12	20231213	211200	892971690	15520	15520	15520	15520	0
13	20231213	211100	892971690	15520	15520	15520	15520	0
14	20231213	211000	892971690	15520	15520	15520	15520	0
15	20231213	210900	892971690	15520	15520	15520	15520	0
16	20231213	210800	892971690	15520	15520	15520	15520	0
17	20231213	210700	892971690	15520	15520	15520	15520	0
18	20231213	210600	892971690	15520	15520	15520	15520	0
19	20231213	210500	892971690	15520	15520	15520	15520	0
20	20231213	210400	892971690	15520	15520	15520	15520	0
21	20231213	210300	892971690	15520	15520	15520	15520	0
22	20231213	210200	892971690	15520	15520	15520	15520	0
23	20231213	210100	892971690	15520	15520	15520	15520	0
24	20231213	210000	892971690	15520	15520	15520	15520	0
25	20231213	205900	892971690	15520	15520	15520	15520	0
26	20231213	205800	892971690	15520	15520	15520	15520	0
27	20231213	205700	892971690	15520	15520	15520	15520	0
28	20231213	205600	892971690	15520	15520	15520	15520	0
29	20231213	205500	892971690	15520	15520	15520	15520	0
30	20231213	205400	892971690	15520	15520	15520	15520	0
31	20231213	205300	892971690	15520	15520	15520	15520	0
32	20231213	205200	892971690	15520	15520	15520	15520	425
33	20231213	205100	892971690	15520	15520	15520	15520	0
34	20231213	205000	892971690	15520	15520	15520	15520	0
35	20231213	204900	892971690	15520	15520	15520	15520	0
36	20231213	204800	892971690	15520	15520	15520	15520	0
37	20231213	204700	892971690	15520	15520	15520	15520	0
38	20231213	204600	892971690	15520	15520	15520	15520	0
39	20231213	204500	892971690	15520	15520	15520	15520	0
40	20231213	204400	892971690	15520	15520	15520	15520	0
41	20231213	204300	892971690	15520	15520	15520	15520	0
42	20231213	204200	892971690	15520	15520	15520	15520	0
43	20231213	204100	892971690	15520	15520	15520	15520	0
44	20231213	204000	892971690	15520	15520	15520	15520	0
45	20231213	203900	892971690	15520	15520	15520	15520	0
46	20231213	203800	892971690	15520	15520	15520	15520	0
47	20231213	203700	892971690	15520	15520	15520	15520	0
48	20231213	203600	892971690	15520	15520	15520	15520	0
49	20231213	203500	892971690	15520	15520	15520	15520	0
50	20231213	203400	892971690	15520	15520	15520	15520	0
51	20231213	203300	892971690	15520	15520	15520	15520	0
52	20231213	203200	892971690	15520	15520	15520	15520	0
53	20231213	203100	892971690	15520	15520	15520	15520	0
54	20231213	203000	892971690	15520	15520	15520	15520	0
55	20231213	202900	892971690	15520	15520	15520	15520	0
56	20231213	202800	892971690	15520	15520	15520	15520	0
57	20231213	202700	892971690	15520	15520	15520	15520	0
58	20231213	202600	892971690	15520	15520	15520	15520	0
59	20231213	202500	892971690	15520	15520	15520	15520	0
60	20231213	202400	892971690	15520	15520	15520	15520	0
61	20231213	202300	892971690	15520	15520	15520	15520	0
62	20231213	202200	892971690	15520	15520	15520	15520	425
63	20231213	202100	892971690	15520	15520	15520	15520	0
64	20231213	202000	892971690	15520	15520	15520	15520	0
65	20231213	201900	892971690	15520	15520	15520	15520	0
66	20231213	201800	892971690	15520	15520	15520	15520	0
67	20231213	201700	892971690	15520	15520	15520	15520	0
68	20231213	201600	892971690	15520	15520	15520	15520	0
69	20231213	201500	892971690	15520	15520	15520	15520	0
70	20231213	201400	892971690	15520	15520	15520	15520	0
71	20231213	201300	892971690	15520	15520	15520	15520	0
72	20231213	201200	892971690	15520	15520	15520	15520	0
73	20231213	201100	892971690	15520	15520	15520	15520	0
74	20231213	201000	892971690	15520	15520	15520	15520	0
75	20231213	200900	892971690	15520	15520	15520	15520	0
76	20231213	200800	892971690	15520	15520	15520	15520	0
77	20231213	200700	892971690	15520	15520	15520	15520	0
78	20231213	200600	892971690	15520	15520	15520	15520	0
79	20231213	200500	892971690	15520	15520	15520	15520	0
80	20231213	200400	892971690	15520	15520	15520	15520	0
81	20231213	200300	892971690	15520	15520	15520	15520	0
82	20231213	200200	892971690	15520	15520	15520	15520	0
83	20231213	200100	892971690	15520	15520	15520	15520	0
84	20231213	200000	892971690	15520	15520	15520	15520	0
85	20231213	195900	892971690	15520	15520	15520	15520	0
86	20231213	195800	892971690	15520	15520	15520	15520	0
87	20231213	195700	892971690	15520	15520	15520	15520	0
88	20231213	195600	892971690	15520	15520	15520	15520	0
89	20231213	195500	892971690	15520	15520	15520	15520	0
90	20231213	195400	892971690	15520	15520	15520	15520	0
91	20231213	195300	892971690	15520	15520	15520	15520	0
92	20231213	195200	892971690	15520	15520	15520	15520	425
93	20231213	195100	892971690	15520	15520	15520	15520	0
94	20231213	195000	892971690	15520	15520	15520	15520	0
95	20231213	194900	892971690	15520	15520	15520	15520	0
96	20231213	194800	892971690	15520	15520	15520	15520	0
97	20231213	194700	892971690	15520	15520	15520	15520	0
98	20231213	194600	892971690	15520	15520	15520	15520	0
99	20231213	194500	892971690	15520	15520	15520	15520	0
100	20231213	194400	892971690	15520	15520	15520	15520	0
101	20231213	194300	892971690	15520	15520	15520	15520	0
102	20231213	194200	892971690	15520	15520	15520	15520	0
103	20231213	194100	892971690	15520	15520	15520	15520	0
104	20231213	194000	892971690	15520	15520	15520	15520	0
105	20231213	193900	892971690	15520	15520	15520	15520	0
106	20231213	193800	892971690	15520	15520	15520	15520	0
107	20231213	193700	892971690	15520	15520	15520	15520	0
108	20231213	193600	892971690	15520	15520	15520	15520	0
109	20231213	193500	892971690	15520	15520	15520	15520	0
110	20231213	193400	892971690	15520	15520	15520	15520	0
111	20231213	193300	892971690	15520	15520	15520	15520	0
112	20231213	193200	892971690	15520	15520	15520	15520	0
113	20231213	193100	892971690	15520	15520	15520	15520	0
114	20231213	193000	892971690	15520	15520	15520	15520	0
115	20231213	192900	892971690	15520	15520	15520	15520	0
116	20231213	192800	892971690	15520	15520	15520	15520	0
117	20231213	192700	892971690	15520	15520	15520	15520	0
118	20231213	192600	892971690	15520	15520	15520	15520	0
119	20231213	192500	892971690	15520	15520	15520	15520	0
120	20231213	192400	892971690	15520	15520	15520	15520	0
121	20231213	192300	892971690	15520	15520	15520	15520	0
122	20231213	192200	892971690	15520	15520	15520	15520	425
123	20231213	192100	892971690	15520	15520	15520	15520	0
124	20231213	192000	892971690	15520	15520	15520	15520	0
125	20231213	191900	892971690	15520	15520	15520	15520	0
126	20231213	191800	892971690	15520	15520	15520	15520	0
127	20231213	191700	892971690	15520	15520	15520	15520	0
128	20231213	191600	892971690	15520	15520	15520	15520	0
129	20231213	191500	892971690	15520	15520	15520	15520	0
130	20231213	191400	892971690	15520	15520	15520	15520	0
131	20231213	191300	892971690	15520	15520	15520	15520	0
132	20231213	191200	892971690	15520	15520	15520	15520	0
133	20231213	191100	892971690	15520	15520	15520	15520	0
134	20231213	191000	892971690	15520	15520	15520	15520	0
135	20231213	190900	892971690	15520	15520	15520	15520	0
136	20231213	190800	892971690	15520	15520	15520	15520	0
137	20231213	190700	892971690	15520	15520	15520	15520	0
138	20231213	190600	892971690	15520	15520	15520	15520	0
139	20231213	190500	892971690	15520	15520	15520	15520	0
140	20231213	190400	892971690	15520	15520	15520	15520	0
141	20231213	190300	892971690	15520	15520	15520	15520	0
142	20231213	190200	892971690	15520	15520	15520	15520	0
143	20231213	190100	892971690	15520	15520	15520	15520	0
144	20231213	190000	892971690	15520	15520	15520	15520	0
145	20231213	185900	892971690	15520	15520	15520	15520	0
146	20231213	185800	892971690	15520	15520	15520	15520	0
147	20231213	185700	892971690	15520	15520	15520	15520	0
148	20231213	185600	892971690	15520	15520	15520	15520	0
149	20231213	185500	892971690	15520	15520	15520	15520	0
150	20231213	185400	892971690	15520	15520	15520	15520	0
151	20231213	185300	892971690	15520	15520	15520	15520	0
152	20231213	185200	892971690	15520	15520	15520	15520	425
153	20231213	185100	892971690	15520	15520	15520	15520	0
154	20231213	185000	892971690	15520	15520	15520	15520	0
155	20231213	184900	892971690	15520	15520	15520	15520	0
156	20231213	184800	892971690	15520	15520	15520	15520	0
157	20231213	184700	892971690	15520	15520	15520	15520	0
158	20231213	184600	892971690	15520	15520	15520	15520	0
159	20231213	184500	892971690	15520	15520	15520	15520	0
160	20231213	184400	892971690	15520	15520	15520	15520	0
161	20231213	184300	892971690	15520	15520	15520	15520	0
162	20231213	184200	892971690	15520	15520	15520	15520	0
163	20231213	184100	892971690	15520	15520	15520	15520	0
164	20231213	184000	892971690	15520	15520	15520	15520	0
165	20231213	183900	892971690	15520	15520	15520	15520	0
166	20231213	183800	892971690	15520	15520	15520	15520	0
167	20231213	183700	892971690	15520	15520	15520	15520	0
168	20231213	183600	892971690	15520	15520	15520	15520	0
169	20231213	183500	892971690	15520	15520	15520	15520	0
170	20231213	183400	892971690	15520	15520	15520	15520	0
171	20231213	183300	892971690	15520	15520	15520	15520	0
172	20231213	183200	892971690	15520	15520	15520	15520	0
173	20231213	183100	892971690	15520	15520	15520	15520	0
174	20231213	183000	892971690	15520	15520	15520	15520	0
175	20231213	182900	892971690	15520	15520	15520	15520	0
176	20231213	182800	892971690	15520	15520	15520	15520	0
177	20231213	182700	892971690	15520	15520	15520	15520	0
178	20231213	182600	892971690	15520	15520	15520	15520	0
179	20231213	182500	892971690	15520	15520	15520	15520	0
180	20231213	182400	892971690	15520	15520	15520	15520	0
181	20231213	182300	892971690	15520	15520	15520	15520	0
182	20231213	182200	892971690	15520	15520	15520	15520	425
183	20231213	182100	892971690	15520	15520	15520	15520	0
184	20231213	182000	892971690	15520	15520	15520	15520	0
185	20231213	181900	892971690	15520	15520	15520	15520	0
186	20231213	181800	892971690	15520	15520	15520	15520	0
187	20231213	181700	892971690	15520	15520	15520	15520	0
188	20231213	181600	892971690	15520	15520	15520	15520	0
189	20231213	181500	892971690	15520	15520	15520	15520	0
190	20231213	181400	892971690	15520	15520	15520	15520	0
191	20231213	181300	892971690	15520	15520	15520	15520	0
192	20231213	181200	892971690	15520	15520	15520	15520	0
193	20231213	181100	892971690	15520	15520	15520	15520	0
194	20231213	181000	892971690	15520	15520	15520	15520	0
195	20231213	180900	892971690	15520	15520	15520	15520	0
196	20231213	180800	892971690	15520	15520	15520	15520	0
197	20231213	180700	892971690	15520	15520	15520	15520	0
198	20231213	180600	892971690	15520	15520	15520	15520	0
199	20231213	180500	892971690	15520	15520	15520	15520	0
200	20231213	180400	892971690	15520	15520	15520	15520	0
201	20231213	180300	892971690	15520	15520	15520	15520	0
202	20231213	180200	892971690	15520	15520	15520	15520	0
203	20231213	180100	892971690	15520	15520	15520	15520	0
204	20231213	180000	892971690	15520	15520	15520	15520	0
205	20231213	175900	892971690	15520	15520	15520	15520	0
206	20231213	175800	892971690	15520	15520	15520	15520	0
207	20231213	175700	892971690	15520	15520	15520	15520	0
208	20231213	175600	892971690	15520	15520	15520	15520	0
209	20231213	175500	892971690	15520	15520	15520	15520	0
210	20231213	175400	892971690	15520	15520	15520	15520	0
211	20231213	175300	892971690	15520	15520	15520	15520	0
212	20231213	175200	892971690	15520	15520	15520	15520	425
213	20231213	175100	892971690	15520	15520	15520	15520	0
214	20231213	175000	892971690	15520	15520	15520	15520	0
215	20231213	174900	892971690	15520	15520	15520	15520	0
216	20231213	174800	892971690	15520	15520	15520	15520	0
217	20231213	174700	892971690	15520	15520	15520	15520	0
218	20231213	174600	892971690	15520	15520	15520	15520	0
219	20231213	174500	892971690	15520	15520	15520	15520	0
220	20231213	174400	892971690	15520	15520	15520	15520	0
221	20231213	174300	892971690	15520	15520	15520	15520	0
222	20231213	174200	892971690	15520	15520	15520	15520	0
223	20231213	174100	892971690	15520	15520	15520	15520	0
224	20231213	174000	892971690	15520	15520	15520	15520	0
225	20231213	173900	892971690	15520	15520	15520	15520	0
226	20231213	173800	892971690	15520	15520	15520	15520	0
227	20231213	173700	892971690	15520	15520	15520	15520	0
228	20231213	173600	892971690	15520	15520	15520	15520	0
229	20231213	173500	892971690	15520	15520	15520	15520	0
230	20231213	173400	892971690	15520	15520	15520	15520	0
231	20231213	173300	892971690	15520	15520	15520	15520	0
232	20231213	173200	892971690	15520	15520	15520	15520	0
233	20231213	173100	892971690	15520	15520	15520	15520	0
234	20231213	173000	892971690	15520	15520	15520	15520	0
235	20231213	172900	892971690	15520	15520	15520	15520	0
236	20231213	172800	892971690	15520	15520	15520	15520	0
237	20231213	172700	892971690	15520	15520	15520	15520	0
238	20231213	172600	892971690	15520	15520	15520	15520	0
239	20231213	172500	892971690	15520	15520	15520	15520	0
240	20231213	172400	892971690	15520	15520	15520	15520	0
241	20231213	172300	892971690	15520	15520	15520	15520	0
242	20231213	172200	892971690	15520	15520	15520	15520	425
243	20231213	172100	892971690	15520	15520	15520	15520	0
244	20231213	172000	892971690	15520	15520	15520	15520	0
245	20231213	171900	892971690	15520	15520	15520	15520	0
246	20231213	171800	892971690	15520	15520	15520	15520	0
247	20231213	171700	892971690	15520	15520	15520	15520	0
248	20231213	171600	892971690	15520	15520	15520	15520	0
249	20231213	171500	892971690	15520	15520	15520	15520	0
250	20231213	171400	892971690	15520	15520	15520	15520	0
251	20231213	171300	892971690	15520	15520	15520	15520	0
252	20231213	171200	892971690	15520	15520	15520	15520	0
253	20231213	171100	892971690	15520	15520	15520	15520	0
254	20231213	171000	892971690	15520	15520	15520	15520	0
255	20231213	170900	892971690	15520	15520	15520	15520	0
256	20231213	170800	892971690	15520	15520	15520	15520	0
257	20231213	170700	892971690	15520	15520	15520	15520	0
258	20231213	170600	892971690	15520	15520	15520	15520	0
259	20231213	170500	892971690	15520	15520	15520	15520	0
260	20231213	170400	892971690	15520	15520	15520	15520	0
261	20231213	170300	892971690	15520	15520	15520	15520	0
262	20231213	170200	892971690	15520	15520	15520	15520	0
263	20231213	170100	892971690	15520	15520	15520	15520	0
264	20231213	170000	892971690	15520	15520	15520	15520	0
265	20231213	165900	892971690	15520	15520	15520	15520	0
266	20231213	165800	892971690	15520	15520	15520	15520	0
267	20231213	165700	892971690	15520	15520	15520	15520	0
268	20231213	165600	892971690	15520	15520	15520	15520	0
269	20231213	165500	892971690	15520	15520	15520	15520	0
270	20231213	165400	892971690	15520	15520	15520	15520	0
271	20231213	165300	892971690	15520	15520	15520	15520	0
272	20231213	165200	892971690	15520	15520	15520	15520	425
273	20231213	165100	892971690	15520	15520	15520	15520	0
274	20231213	165000	892971690	15520	15520	15520	15520	0
275	20231213	164900	892971690	15520	15520	15520	15520	0
276	20231213	164800	892971690	15520	15520	15520	15520	0
277	20231213	164700	892971690	15520	15520	15520	15520	0
278	20231213	164600	892971690	15520	15520	15520	15520	0
279	20231213	164500	892971690	15520	15520	15520	15520	0
280	20231213	164400	892971690	15520	15520	15520	15520	0
281	20231213	164300	892971690	15520	15520	15520	15520	0
282	20231213	164200	892971690	15520	15520	15520	15520	0
283	20231213	164100	892971690	15520	15520	15520	15520	0
284	20231213	164000	892971690	15520	15520	15520	15520	0
285	20231213	163900	892971690	15520	15520	15520	15520	0
286	20231213	163800	892971690	15520	15520	15520	15520	0
287	20231213	163700	892971690	15520	15520	15520	15520	0
288	20231213	163600	892971690	15520	15520	15520	15520	0
289	20231213	163500	892971690	15520	15520	15520	15520	0
290	20231213	163400	892971690	15520	15520	15520	15520	0
291	20231213	163300	892971690	15520	15520	15520	15520	0
292	20231213	163200	892971690	15520	15520	15520	15520	0
293	20231213	163100	892971690	15520	15520	15520	15520	0
294	20231213	163000	892971690	15520	15520	15520	15520	0
295	20231213	162900	892971690	15520	15520	15520	15520	0
296	20231213	162800	892971690	15520	15520	15520	15520	0
297	20231213	162700	892971690	15520	15520	15520	15520	0
298	20231213	162600	892971690	15520	15520	15520	15520	0
299	20231213	162500	892971690	15520	15520	15520	15520	0
300	20231213	162400	892971690	15520	15520	15520	15520	0
301	20231213	162300	892971690	15520	15520	15520	15520	0
302	20231213	162200	892971690	15520	15520	15520	15520	425
303	20231213	162100	892971690	15520	15520	15520	15520	0
304	20231213	162000	892971690	15520	15520	15520	15520	0
305	20231213	161900	892971690	15520	15520	15520	15520	0
306	20231213	161800	892971690	15520	15520	15520	15520	0
307	20231213	161700	892971690	15520	15520	15520	15520	0
308	20231213	161600	892971690	15520	15520	15520	15520	0
309	20231213	161500	892971690	15520	15520	15520	15520	0
310	20231213	161400	892971690	15520	15520	15520	15520	0
311	20231213	161300	892971690	15520	15520	15520	15520	0
312	20231213	161200	892971690	15520	15520	15520	15520	0
313	20231213	161100	892971690	15520	15520	15520	15520	0
314	20231213	161000	892971690	15520	15520	15520	15520	0
315	20231213	160900	892971690	15520	15520	15520	15520	0
316	20231213	160800	892971690	15520	15520	15520	15520	0
317	20231213	160700	892971690	15520	15520	15520	15520	0
318	20231213	160600	892971690	15520	15520	15520	15520	0
319	20231213	160500	892971690	15520	15520	15520	15520	0
320	20231213	160400	892971690	15520	15520	15520	15520	0
321	20231213	160300	892971690	15520	15520	15520	15520	0
322	20231213	160200	892971690	15520	15520	15520	15520	0
323	20231213	160100	892971690	15520	15520	15520	15520	0
324	20231213	160000	892971690	15520	15520	15520	15520	0
325	20231213	155900	892971690	15520	15520	15520	15520	0
326	20231213	155800	892971690	15520	15520	15520	15520	0
327	20231213	155700	892971690	15520	15520	15520	15520	0
328	20231213	155600	892971690	15520	15520	15520	15520	0
329	20231213	155500	892971690	15520	15520	15520	15520	0
330	20231213	155400	892971690	15520	15520	15520	15520	0
331	20231213	155300	892971690	15520	15520	15520	15520	0
332	20231213	155200	892971690	15520	15520	15520	15520	425
333	20231213	155100	892971690	15520	15520	15520	15520	0
334	20231213	155000	892971690	15520	15520	15520	15520	0
335	20231213	154900	892971690	15520	15520	15520	15520	0
336	20231213	154800	892971690	15520	15520	15520	15520	0
337	20231213	154700	892971690	15520	15520	15520	15520	0
338	20231213	154600	892971690	15520	15520	15520	15520	0
339	20231213	154500	892971690	15520	15520	15520	15520	0
340	20231213	154400	892971690	15520	15520	15520	15520	0
341	20231213	154300	892971690	15520	15520	15520	15520	0
342	20231213	154200	892971690	15520	15520	15520	15520	0
343	20231213	154100	892971690	15520	15520	15520	15520	0
344	20231213	154000	892971690	15520	15520	15520	15520	0
345	20231213	153900	892971690	15520	15520	15520	15520	0
346	20231213	153800	892971690	15520	15520	15520	15520	0
347	20231213	153700	892971690	15520	15520	15520	15520	0
348	20231213	153600	892971690	15520	15520	15520	15520	0
349	20231213	153500	892971690	15520	15520	15520	15520	0
350	20231213	153400	892971690	15520	15520	15520	15520	0
351	20231213	153300	892971690	15520	15520	15520	15520	0
352	20231213	153200	892971690	15520	15520	15520	15520	0
353	20231213	153100	892971690	15520	15520	15520	15520	0
354	20231213	153000	892971690	15520	15520	15520	15520	425
355	20231213	152900	886375690	15580	15580	15580	15580	0
356	20231213	152800	886375690	15580	15580	15580	15580	0
357	20231213	152700	886375690	15580	15580	15580	15580	0
358	20231213	152600	886375690	15580	15580	15580	15580	0
359	20231213	152500	886375690	15580	15580	15580	15580	0
360	20231213	152400	886375690	15580	15580	15580	15580	0
361	20231213	152300	886375690	15580	15580	15580	15580	0
362	20231213	152200	886375690	15580	15580	15580	15580	0
363	20231213	152100	886375690	15580	15580	15580	15580	0
364	20231213	152000	886375690	15580	15580	15580	15580	0
365	20231213	151900	886375690	15580	15550	15580	15550	13
366	20231213	151800	886173290	15550	15550	15550	15550	19
367	20231213	151700	885877840	15570	15500	15570	15500	92
368	20231213	151600	884447150	15500	15500	15500	15500	39
369	20231213	151500	883842650	15500	15500	15500	15500	0
370	20231213	151400	883842650	15500	15590	15590	15500	482
371	20231213	151300	876363720	15530	15530	15530	15530	150
372	20231213	151200	874034220	15530	15530	15530	15530	0
373	20231213	151100	874034220	15530	15530	15530	15530	1
374	20231213	151000	874018690	15620	15510	15620	15510	1006
375	20231213	150900	858338920	15510	15550	15550	15510	263
376	20231213	150800	854255770	15550	15560	15560	15550	27
377	20231213	150700	853835750	15600	15600	15600	15600	9
378	20231213	150600	853695350	15610	15610	15610	15610	0
379	20231213	150500	853695350	15610	15610	15610	15610	0
380	20231213	150400	853695350	15610	15610	15610	15610	0
381	20231213	150300	853695350	15610	15610	15610	15610	0
382	20231213	150200	853695350	15610	15610	15610	15610	3
383	20231213	150100	853648520	15610	15610	15610	15610	0
384	20231213	150000	853648520	15610	15610	15610	15610	669
385	20231213	145900	843205430	15610	15610	15610	15610	30
386	20231213	145800	842737130	15610	15610	15610	15610	6
387	20231213	145700	842643470	15610	15610	15610	15610	1
388	20231213	145600	842627860	15610	15610	15610	15610	1
389	20231213	145500	842612250	15610	15610	15610	15610	0
390	20231213	145400	842612250	15610	15610	15610	15610	6
391	20231213	145300	842518590	15530	15530	15530	15530	0
392	20231213	145200	842518590	15530	15530	15530	15530	0
393	20231213	145100	842518590	15530	15530	15530	15530	0
394	20231213	145000	842518590	15530	15530	15530	15530	1
395	20231213	144900	842503060	15600	15600	15600	15600	0
396	20231213	144800	842503060	15600	15600	15600	15600	0
397	20231213	144700	842503060	15600	15600	15600	15600	0
398	20231213	144600	842503060	15600	15600	15600	15600	0
399	20231213	144500	842503060	15600	15600	15600	15600	20
400	20231213	144400	842191060	15610	15610	15610	15610	0
401	20231213	144300	842191060	15610	15530	15610	15530	39
402	20231213	144200	841584830	15530	15530	15530	15530	0
403	20231213	144100	841584830	15530	15540	15540	15530	125
404	20231213	144000	839643330	15540	15540	15540	15530	897
405	20231213	143900	825704490	15540	15540	15540	15540	14
406	20231213	143800	825486930	15540	15540	15540	15540	0
407	20231213	143700	825486930	15540	15540	15540	15540	160
408	20231213	143600	823000530	15550	15570	15570	15550	1200
409	20231213	143500	804332170	15570	15570	15570	15570	0
410	20231213	143400	804332170	15570	15570	15570	15570	0
411	20231213	143300	804332170	15570	15570	15570	15570	0
412	20231213	143200	804332170	15570	15560	15570	15560	16
413	20231213	143100	804083200	15570	15580	15580	15570	199
414	20231213	143000	800984210	15570	15570	15570	15570	0
415	20231213	142900	800984210	15570	15570	15570	15570	0
416	20231213	142800	800984210	15570	15580	15580	15570	260
417	20231213	142700	796935890	15570	15570	15570	15570	0
418	20231213	142600	796935890	15570	15570	15570	15570	0
419	20231213	142500	796935890	15570	15570	15570	15570	0
420	20231213	142400	796935890	15570	15570	15570	15570	0
421	20231213	142300	796935890	15570	15570	15570	15570	159
422	20231213	142200	794460260	15570	15580	15580	15570	894
423	20231213	142100	780533130	15580	15580	15580	15580	51
424	20231213	142000	779738550	15580	15580	15580	15580	0
425	20231213	141900	779738550	15580	15580	15580	15580	0
426	20231213	141800	779738550	15580	15580	15580	15580	2
427	20231213	141700	779707390	15580	15580	15580	15580	10
428	20231213	141600	779551590	15570	15570	15570	15570	0
429	20231213	141500	779551590	15570	15580	15580	15570	200
430	20231213	141400	776437360	15570	15570	15570	15570	0
431	20231213	141300	776437360	15570	15570	15570	15570	0
432	20231213	141200	776437360	15570	15570	15570	15570	0
433	20231213	141100	776437360	15570	15570	15570	15570	19
434	20231213	141000	776141530	15610	15610	15610	15610	9
435	20231213	140900	776001040	15570	15570	15570	15570	1
436	20231213	140800	775985470	15610	15590	15610	15590	54
437	20231213	140700	775142860	15590	15580	15590	15570	210
438	20231213	140600	771869120	15590	15590	15590	15590	0
439	20231213	140500	771869120	15590	15590	15590	15590	2
440	20231213	140400	771837940	15610	15610	15610	15610	0
441	20231213	140300	771837940	15610	15610	15610	15610	0
442	20231213	140200	771837940	15610	15610	15610	15610	0
443	20231213	140100	771837940	15610	15610	15610	15610	12
444	20231213	140000	771650620	15610	15610	15610	15610	18
445	20231213	135900	771369640	15620	15590	15620	15520	88
446	20231213	135800	770000940	15600	15600	15600	15600	0
447	20231213	135700	770000940	15600	15600	15600	15600	2
448	20231213	135600	769969740	15600	15600	15600	15600	1
449	20231213	135500	769954140	15620	15620	15620	15620	0
450	20231213	135400	769954140	15620	15620	15620	15620	10
451	20231213	135300	769797940	15600	15600	15600	15600	0
452	20231213	135200	769797940	15600	15600	15600	15600	9
453	20231213	135100	769657540	15620	15620	15620	15620	0
454	20231213	135000	769657540	15620	15620	15620	15620	0
455	20231213	134900	769657540	15620	15620	15620	15620	67
456	20231213	134800	768611000	15620	15620	15620	15620	0
457	20231213	134700	768611000	15620	15620	15620	15620	10
458	20231213	134600	768454800	15620	15620	15620	15620	1
459	20231213	134500	768439180	15580	15580	15580	15580	1
460	20231213	134400	768423600	15650	15650	15650	15650	0
461	20231213	134300	768423600	15650	15650	15650	15650	0
462	20231213	134200	768423600	15650	15650	15650	15650	0
463	20231213	134100	768423600	15650	15650	15650	15650	0
464	20231213	134000	768423600	15650	15650	15650	15650	0
465	20231213	133900	768423600	15650	15650	15650	15650	3
466	20231213	133800	768376650	15570	15570	15570	15570	0
467	20231213	133700	768376650	15570	15570	15570	15570	0
468	20231213	133600	768376650	15570	15560	15570	15560	515
469	20231213	133500	760358250	15490	15500	15500	15490	8
470	20231213	133400	760234300	15500	15510	15510	15500	2577
471	20231213	133300	720290760	15510	15570	15570	15500	3027
472	20231213	133200	673257700	15580	15650	15650	15580	2311
473	20231213	133100	637187280	15650	15670	15670	15650	2000
474	20231213	133000	605880700	15670	15670	15670	15670	1
475	20231213	132900	605865030	15710	15710	15710	15710	0
476	20231213	132800	605865030	15710	15710	15710	15710	0
477	20231213	132700	605865030	15710	15680	15710	15660	78
478	20231213	132600	604641490	15660	15660	15660	15660	0
479	20231213	132500	604641490	15660	15660	15660	15660	0
480	20231213	132400	604641490	15660	15660	15660	15660	0
481	20231213	132300	604641490	15660	15660	15660	15660	0
482	20231213	132200	604641490	15660	15660	15660	15660	0
483	20231213	132100	604641490	15660	15660	15660	15660	0
484	20231213	132000	604641490	15660	15660	15660	15660	361
485	20231213	131900	598988230	15730	15730	15730	15730	0
486	20231213	131800	598988230	15730	15730	15730	15730	0
487	20231213	131700	598988230	15730	15730	15730	15730	0
488	20231213	131600	598988230	15730	15730	15730	15730	0
489	20231213	131500	598988230	15730	15730	15730	15730	0
490	20231213	131400	598988230	15730	15730	15730	15730	0
491	20231213	131300	598988230	15730	15730	15730	15730	0
492	20231213	131200	598988230	15730	15730	15730	15730	50
493	20231213	131100	598201730	15660	15660	15660	15660	0
494	20231213	131000	598201730	15660	15660	15660	15660	99
495	20231213	130900	596651390	15660	15660	15660	15660	189
496	20231213	130800	593691650	15670	15680	15680	15670	811
497	20231213	130700	580978810	15670	15670	15670	15670	0
498	20231213	130600	580978810	15670	15670	15670	15670	0
499	20231213	130500	580978810	15670	15670	15670	15670	0
500	20231213	130400	580978810	15670	15670	15670	15670	0
501	20231213	130300	580978810	15670	15670	15670	15670	1
502	20231213	130200	580963140	15770	15770	15770	15770	0
503	20231213	130100	580963140	15770	15770	15770	15770	8
504	20231213	130000	580836980	15670	15670	15670	15670	0
505	20231213	125900	580836980	15670	15670	15670	15670	0
506	20231213	125800	580836980	15670	15670	15670	15670	0
507	20231213	125700	580836980	15670	15670	15670	15670	0
508	20231213	125600	580836980	15670	15670	15670	15670	0
509	20231213	125500	580836980	15670	15670	15670	15670	12
510	20231213	125400	580648940	15660	15660	15660	15660	0
511	20231213	125300	580648940	15660	15660	15660	15660	0
512	20231213	125200	580648940	15660	15660	15660	15660	336
513	20231213	125100	575387180	15650	15650	15650	15650	0
514	20231213	125000	575387180	15650	15710	15710	15650	1000
515	20231213	124900	559710040	15710	15720	15720	15710	230
516	20231213	124800	556094650	15720	15730	15730	15720	4
517	20231213	124700	556031750	15730	15730	15730	15730	0
518	20231213	124600	556031750	15730	15730	15730	15730	0
519	20231213	124500	556031750	15730	15740	15740	15730	243
520	20231213	124400	552207130	15740	15740	15740	15740	0
521	20231213	124300	552207130	15740	15740	15740	15740	0
522	20231213	124200	552207130	15740	15740	15740	15740	0
523	20231213	124100	552207130	15740	15740	15740	15740	0
524	20231213	124000	552207130	15740	15740	15740	15740	0
525	20231213	123900	552207130	15740	15740	15740	15740	0
526	20231213	123800	552207130	15740	15740	15740	15740	0
527	20231213	123700	552207130	15740	15740	15740	15740	0
528	20231213	123600	552207130	15740	15740	15740	15740	1
529	20231213	123500	552191390	15740	15740	15740	15740	35
530	20231213	123400	551640490	15740	15740	15740	15740	0
531	20231213	123300	551640490	15740	15740	15740	15740	0
532	20231213	123200	551640490	15740	15740	15740	15740	0
533	20231213	123100	551640490	15740	15740	15740	15740	0
534	20231213	123000	551640490	15740	15740	15740	15740	0
535	20231213	122900	551640490	15740	15740	15740	15740	20
536	20231213	122800	551325690	15740	15740	15740	15740	0
537	20231213	122700	551325690	15740	15740	15740	15740	0
538	20231213	122600	551325690	15740	15740	15740	15740	0
539	20231213	122500	551325690	15740	15740	15740	15740	0
540	20231213	122400	551325690	15740	15780	15780	15720	930
541	20231213	122300	536687320	15780	15780	15780	15780	81
542	20231213	122200	535409140	15780	15780	15780	15780	0
543	20231213	122100	535409140	15780	15780	15780	15780	0
544	20231213	122000	535409140	15780	15780	15780	15780	1
545	20231213	121900	535393360	15780	15780	15780	15780	0
546	20231213	121800	535393360	15780	15780	15780	15780	0
547	20231213	121700	535393360	15780	15780	15780	15780	1
548	20231213	121600	535377580	15780	15780	15780	15780	33
549	20231213	121500	534856840	15780	15780	15780	15780	0
550	20231213	121400	534856840	15780	15780	15780	15780	0
551	20231213	121300	534856840	15780	15780	15780	15780	0
552	20231213	121200	534856840	15780	15780	15780	15780	0
553	20231213	121100	534856840	15780	15780	15780	15780	124
554	20231213	121000	532900120	15780	15740	15780	15740	251
555	20231213	120900	528942030	15720	15720	15720	15720	0
556	20231213	120800	528942030	15720	15720	15720	15720	0
557	20231213	120700	528942030	15720	15720	15720	15720	0
558	20231213	120600	528942030	15720	15720	15730	15720	129
559	20231213	120500	526914140	15750	15750	15750	15750	0
560	20231213	120400	526914140	15750	15770	15770	15750	11
561	20231213	120300	526740800	15780	15780	15780	15780	0
562	20231213	120200	526740800	15780	15780	15780	15780	0
563	20231213	120100	526740800	15780	15780	15780	15780	0
564	20231213	120000	526740800	15780	15780	15780	15780	0
565	20231213	115900	526740800	15780	15780	15780	15780	0
566	20231213	115800	526740800	15780	15780	15780	15780	0
567	20231213	115700	526740800	15780	15780	15780	15780	0
568	20231213	115600	526740800	15780	15780	15780	15780	0
569	20231213	115500	526740800	15780	15780	15780	15780	0
570	20231213	115400	526740800	15780	15780	15780	15780	0
571	20231213	115300	526740800	15780	15780	15780	15780	0
572	20231213	115200	526740800	15780	15780	15780	15780	0
573	20231213	115100	526740800	15780	15780	15780	15780	0
574	20231213	115000	526740800	15780	15780	15780	15780	0
575	20231213	114900	526740800	15780	15780	15780	15780	0
576	20231213	114800	526740800	15780	15780	15780	15780	0
577	20231213	114700	526740800	15780	15780	15780	15780	10
578	20231213	114600	526583000	15780	15780	15780	15780	0
579	20231213	114500	526583000	15780	15780	15780	15780	1
580	20231213	114400	526567220	15710	15710	15710	15710	0
581	20231213	114300	526567220	15710	15710	15710	15710	1
582	20231213	114200	526551510	15710	15710	15710	15710	0
583	20231213	114100	526551510	15710	15710	15710	15710	0
584	20231213	114000	526551510	15710	15710	15710	15710	0
585	20231213	113900	526551510	15710	15710	15710	15710	301
586	20231213	113800	521822800	15700	15700	15700	15700	0
587	20231213	113700	521822800	15700	15700	15700	15690	159
588	20231213	113600	519327500	15700	15700	15700	15700	289
589	20231213	113500	514790200	15750	15780	15780	15750	279
590	20231213	113400	510395450	15780	15780	15780	15780	22
591	20231213	113300	510048290	15790	15790	15790	15790	6
592	20231213	113200	509953550	15850	15850	15850	15850	0
593	20231213	113100	509953550	15850	15850	15850	15850	651
594	20231213	113000	499635200	15850	15850	15850	15850	0
595	20231213	112900	499635200	15850	15850	15850	15850	0
596	20231213	112800	499635200	15850	15850	15850	15850	0
597	20231213	112700	499635200	15850	15850	15850	15850	0
598	20231213	112600	499635200	15850	15800	15850	15800	84
599	20231213	112500	498304620	15800	15800	15800	15800	19
600	20231213	112400	498004420	15800	15800	15800	15800	0
601	20231213	112300	498004420	15800	15800	15800	15800	0
602	20231213	112200	498004420	15800	15800	15800	15800	0
603	20231213	112100	498004420	15800	15800	15800	15800	0
604	20231213	112000	498004420	15800	15800	15800	15800	0
605	20231213	111900	498004420	15800	15800	15800	15800	50
606	20231213	111800	497214420	15800	15800	15800	15800	0
607	20231213	111700	497214420	15800	15800	15800	15800	0
608	20231213	111600	497214420	15800	15800	15800	15800	1
609	20231213	111500	497198620	15800	15810	15810	15800	11
610	20231213	111400	497024770	15810	15810	15810	15810	7
611	20231213	111300	496914100	15810	15810	15810	15810	0
612	20231213	111200	496914100	15810	15810	15810	15810	10
613	20231213	111100	496756000	15800	15800	15800	15800	0
614	20231213	111000	496756000	15800	15800	15800	15800	0
615	20231213	110900	496756000	15800	15840	15840	15800	48
616	20231213	110800	495997280	15800	15800	15800	15800	0
617	20231213	110700	495997280	15800	15800	15800	15800	22
618	20231213	110600	495649680	15800	15800	15800	15800	20
619	20231213	110500	495333680	15800	15800	15800	15800	0
620	20231213	110400	495333680	15800	15800	15800	15800	8
621	20231213	110300	495207280	15800	15800	15800	15800	10
622	20231213	110200	495049280	15780	15770	15780	15770	776
623	20231213	110100	482810410	15770	15770	15770	15770	18
624	20231213	110000	482526550	15770	15760	15770	15760	6
625	20231213	105900	482431980	15760	15730	15760	15730	120
626	20231213	105800	480541510	15730	15730	15730	15730	2
627	20231213	105700	480510050	15730	15730	15730	15730	104
628	20231213	105600	478874130	15730	15730	15730	15730	50
629	20231213	105500	478087630	15760	15760	15760	15760	100
630	20231213	105400	476511630	15730	15730	15730	15730	17
631	20231213	105300	476244220	15760	15760	15760	15760	0
632	20231213	105200	476244220	15760	15760	15760	15760	457
633	20231213	105100	469041900	15760	15760	15760	15760	0
634	20231213	105000	469041900	15760	15760	15760	15760	0
635	20231213	104900	469041900	15760	15760	15760	15760	0
636	20231213	104800	469041900	15760	15760	15760	15760	20
637	20231213	104700	468726700	15760	15760	15760	15760	0
638	20231213	104600	468726700	15760	15700	15760	15700	101
639	20231213	104500	467135180	15700	15700	15700	15700	0
640	20231213	104400	467135180	15700	15700	15700	15700	110
641	20231213	104300	465408180	15690	15690	15690	15690	0
642	20231213	104200	465408180	15690	15690	15690	15690	0
643	20231213	104100	465408180	15690	15690	15690	15690	0
644	20231213	104000	465408180	15690	15690	15690	15690	38
645	20231213	103900	464811960	15700	15700	15700	15700	18
646	20231213	103800	464529360	15760	15760	15760	15760	0
647	20231213	103700	464529360	15760	15760	15760	15760	9
648	20231213	103600	464387520	15750	15750	15750	15750	0
649	20231213	103500	464387520	15750	15750	15750	15750	0
650	20231213	103400	464387520	15750	15750	15750	15750	6
651	20231213	103300	464293020	15680	15630	15710	15630	685
652	20231213	103200	453539840	15610	15620	15620	15610	503
653	20231213	103100	445685530	15620	15620	15620	15620	0
654	20231213	103000	445685530	15620	15620	15620	15620	1
655	20231213	102900	445669910	15620	15620	15620	15620	3
656	20231213	102800	445623050	15620	15620	15620	15620	1
657	20231213	102700	445607430	15670	15610	15670	15610	21
658	20231213	102600	445278540	15610	15610	15610	15610	884
659	20231213	102500	431479300	15610	15610	15610	15610	4
660	20231213	102400	431416860	15610	15610	15610	15610	4
661	20231213	102300	431354420	15710	15710	15710	15710	0
662	20231213	102200	431354420	15710	15710	15710	15710	5
663	20231213	102100	431275870	15640	15660	15720	15590	2942
664	20231213	102000	385360470	15610	15620	15620	15610	524
665	20231213	101900	377176330	15670	15630	15670	15630	111
666	20231213	101800	375441000	15630	15630	15630	15630	1
667	20231213	101700	375425370	15620	15660	15660	15600	899
668	20231213	101600	361366140	15660	15670	15670	15660	35
669	20231213	101500	360817990	15660	15660	15660	15660	0
670	20231213	101400	360817990	15660	15670	15670	15660	123
671	20231213	101300	358890770	15670	15670	15670	15670	0
672	20231213	101200	358890770	15670	15700	15700	15670	778
673	20231213	101100	346690920	15700	15700	15700	15700	0
674	20231213	101000	346690920	15700	15700	15700	15700	84
675	20231213	100900	345372120	15700	15700	15700	15700	254
676	20231213	100800	341384320	15700	15700	15700	15680	431
677	20231213	100700	334618730	15700	15720	15720	15700	727
678	20231213	100600	323196370	15730	15730	15730	15730	0
679	20231213	100500	323196370	15730	15740	15740	15730	86
680	20231213	100400	321843390	15730	15730	15730	15730	0
681	20231213	100300	321843390	15730	15750	15750	15730	548
682	20231213	100200	313212410	15750	15750	15750	15750	1
683	20231213	100100	313196660	15750	15750	15750	15750	76
684	20231213	100000	311999660	15750	15780	15800	15740	1321
685	20231213	095900	291174380	15800	15840	15840	15800	454
686	20231213	095800	284000030	15850	15830	15850	15830	25
687	20231213	095700	283604010	15830	15830	15830	15830	1
688	20231213	095600	283588180	15840	15840	15840	15840	1
689	20231213	095500	283572340	15840	15840	15840	15840	0
690	20231213	095400	283572340	15840	15800	15840	15800	58
691	20231213	095300	282655620	15800	15810	15810	15770	1519
692	20231213	095200	258655780	15810	15810	15810	15810	0
693	20231213	095100	258655780	15810	15810	15810	15810	99
694	20231213	095000	257090590	15890	15840	15890	15810	1982
695	20231213	094900	225714560	15850	15900	15970	15850	1924
696	20231213	094800	195183710	15900	15970	15970	15900	600
697	20231213	094700	185627440	15990	15990	15990	15990	0
698	20231213	094600	185627440	15990	15990	15990	15990	72
699	20231213	094500	184476160	15990	16010	16010	15990	40
700	20231213	094400	183836400	16010	16010	16010	16010	60
701	20231213	094300	182875800	16010	16040	16040	16010	30
702	20231213	094200	182395200	16020	16020	16020	16020	0
703	20231213	094100	182395200	16020	16030	16030	16020	250
704	20231213	094000	178389770	16020	16020	16020	16020	0
705	20231213	093900	178389770	16020	16010	16150	16010	180
706	20231213	093800	175502330	16010	16040	16040	16010	227
707	20231213	093700	171865030	16040	16040	16040	15930	22
708	20231213	093600	171514350	16040	15900	16040	15880	1252
709	20231213	093500	151589280	15900	15910	15910	15900	309
710	20231213	093400	146676080	15910	15910	15910	15910	7
711	20231213	093300	146564710	15900	15900	15900	15900	0
712	20231213	093200	146564710	15900	15930	15930	15900	1350
713	20231213	093100	125083280	15930	16040	16040	15930	593
714	20231213	093000	115624730	16020	15920	16020	15920	201
715	20231213	092900	112408410	15920	15920	15920	15920	0
716	20231213	092800	112408410	15920	15920	15920	15920	0
717	20231213	092700	112408410	15920	15920	15920	15920	750
718	20231213	092600	100468410	15920	15950	15950	15920	500
719	20231213	092500	92506900	15990	15990	15990	15990	116
720	20231213	092400	90652060	15990	15930	15990	15930	510
721	20231213	092300	82527160	15930	15930	15930	15930	420
722	20231213	092200	75836560	15930	15940	15940	15930	451
723	20231213	092100	68651460	15950	15950	15950	15950	300
724	20231213	092000	63866460	15950	15950	15950	15950	0
725	20231213	091900	63866460	15950	15950	15950	15950	208
726	20231213	091800	60548860	15950	15950	15950	15950	0
727	20231213	091700	60548860	15950	15960	15960	15950	593
728	20231213	091600	51089060	15960	15960	15960	15960	0
729	20231213	091500	51089060	15960	15960	15960	15960	57
730	20231213	091400	50179340	16040	16040	16040	16040	1
731	20231213	091300	50163300	15970	15970	15970	15970	50
732	20231213	091200	49364800	15970	15970	15970	15970	100
733	20231213	091100	47767800	15970	15970	15970	15970	500
734	20231213	091000	39782800	15970	15970	15970	15970	1
735	20231213	090900	39766830	15960	15960	15960	15960	0
736	20231213	090800	39766830	15960	15970	15970	15960	62
737	20231213	090700	38776800	15960	15960	15960	15960	0
738	20231213	090600	38776800	15960	15960	15960	15960	0
739	20231213	090500	38776800	15960	15960	15970	15960	262
740	20231213	090400	34594740	16060	16060	16060	16060	0
741	20231213	090300	34594740	16060	16060	16060	15930	268
742	20231213	090200	30292610	16000	15980	16000	15920	763
743	20231213	090100	18107150	15980	15980	15980	15980	3
744	20231213	090000	18059210	15990	16200	16200	15990	1125