KissMeData/279600/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205300	977311270	15900	15900	15900	15900	136
3	20231221	205200	977311270	15900	15900	15900	15900	0
4	20231221	205100	977311270	15900	15900	15900	15900	0
5	20231221	205000	977311270	15900	15900	15900	15900	0
6	20231221	204900	977311270	15900	15900	15900	15900	0
7	20231221	204800	977311270	15900	15900	15900	15900	0
8	20231221	204700	977311270	15900	15900	15900	15900	0
9	20231221	204600	977311270	15900	15900	15900	15900	0
10	20231221	204500	977311270	15900	15900	15900	15900	0
11	20231221	204400	977311270	15900	15900	15900	15900	0
12	20231221	204300	977311270	15900	15900	15900	15900	0
13	20231221	204200	977311270	15900	15900	15900	15900	0
14	20231221	204100	977311270	15900	15900	15900	15900	0
15	20231221	204000	977311270	15900	15900	15900	15900	0
16	20231221	203900	977311270	15900	15900	15900	15900	0
17	20231221	203800	977311270	15900	15900	15900	15900	0
18	20231221	203700	977311270	15900	15900	15900	15900	0
19	20231221	203600	977311270	15900	15900	15900	15900	0
20	20231221	203500	977311270	15900	15900	15900	15900	0
21	20231221	203400	977311270	15900	15900	15900	15900	0
22	20231221	203300	977311270	15900	15900	15900	15900	0
23	20231221	203200	977311270	15900	15900	15900	15900	0
24	20231221	203100	977311270	15900	15900	15900	15900	0
25	20231221	203000	977311270	15900	15900	15900	15900	0
26	20231221	202900	977311270	15900	15900	15900	15900	0
27	20231221	202800	977311270	15900	15900	15900	15900	0
28	20231221	202700	977311270	15900	15900	15900	15900	0
29	20231221	202600	977311270	15900	15900	15900	15900	0
30	20231221	202500	977311270	15900	15900	15900	15900	0
31	20231221	202400	977311270	15900	15900	15900	15900	0
32	20231221	202300	977311270	15900	15900	15900	15900	136
33	20231221	202200	977311270	15900	15900	15900	15900	0
34	20231221	202100	977311270	15900	15900	15900	15900	0
35	20231221	202000	977311270	15900	15900	15900	15900	0
36	20231221	201900	977311270	15900	15900	15900	15900	0
37	20231221	201800	977311270	15900	15900	15900	15900	0
38	20231221	201700	977311270	15900	15900	15900	15900	0
39	20231221	201600	977311270	15900	15900	15900	15900	0
40	20231221	201500	977311270	15900	15900	15900	15900	0
41	20231221	201400	977311270	15900	15900	15900	15900	0
42	20231221	201300	977311270	15900	15900	15900	15900	0
43	20231221	201200	977311270	15900	15900	15900	15900	0
44	20231221	201100	977311270	15900	15900	15900	15900	0
45	20231221	201000	977311270	15900	15900	15900	15900	0
46	20231221	200900	977311270	15900	15900	15900	15900	0
47	20231221	200800	977311270	15900	15900	15900	15900	0
48	20231221	200700	977311270	15900	15900	15900	15900	0
49	20231221	200600	977311270	15900	15900	15900	15900	0
50	20231221	200500	977311270	15900	15900	15900	15900	0
51	20231221	200400	977311270	15900	15900	15900	15900	0
52	20231221	200300	977311270	15900	15900	15900	15900	0
53	20231221	200200	977311270	15900	15900	15900	15900	0
54	20231221	200100	977311270	15900	15900	15900	15900	0
55	20231221	200000	977311270	15900	15900	15900	15900	0
56	20231221	195900	977311270	15900	15900	15900	15900	0
57	20231221	195800	977311270	15900	15900	15900	15900	0
58	20231221	195700	977311270	15900	15900	15900	15900	0
59	20231221	195600	977311270	15900	15900	15900	15900	0
60	20231221	195500	977311270	15900	15900	15900	15900	0
61	20231221	195400	977311270	15900	15900	15900	15900	0
62	20231221	195300	977311270	15900	15900	15900	15900	136
63	20231221	195200	977311270	15900	15900	15900	15900	0
64	20231221	195100	977311270	15900	15900	15900	15900	0
65	20231221	195000	977311270	15900	15900	15900	15900	0
66	20231221	194900	977311270	15900	15900	15900	15900	0
67	20231221	194800	977311270	15900	15900	15900	15900	0
68	20231221	194700	977311270	15900	15900	15900	15900	0
69	20231221	194600	977311270	15900	15900	15900	15900	0
70	20231221	194500	977311270	15900	15900	15900	15900	0
71	20231221	194400	977311270	15900	15900	15900	15900	0
72	20231221	194300	977311270	15900	15900	15900	15900	0
73	20231221	194200	977311270	15900	15900	15900	15900	0
74	20231221	194100	977311270	15900	15900	15900	15900	0
75	20231221	194000	977311270	15900	15900	15900	15900	0
76	20231221	193900	977311270	15900	15900	15900	15900	0
77	20231221	193800	977311270	15900	15900	15900	15900	0
78	20231221	193700	977311270	15900	15900	15900	15900	0
79	20231221	193600	977311270	15900	15900	15900	15900	0
80	20231221	193500	977311270	15900	15900	15900	15900	0
81	20231221	193400	977311270	15900	15900	15900	15900	0
82	20231221	193300	977311270	15900	15900	15900	15900	0
83	20231221	193200	977311270	15900	15900	15900	15900	0
84	20231221	193100	977311270	15900	15900	15900	15900	0
85	20231221	193000	977311270	15900	15900	15900	15900	0
86	20231221	192900	977311270	15900	15900	15900	15900	0
87	20231221	192800	977311270	15900	15900	15900	15900	0
88	20231221	192700	977311270	15900	15900	15900	15900	0
89	20231221	192600	977311270	15900	15900	15900	15900	0
90	20231221	192500	977311270	15900	15900	15900	15900	0
91	20231221	192400	977311270	15900	15900	15900	15900	0
92	20231221	192300	977311270	15900	15900	15900	15900	136
93	20231221	192200	977311270	15900	15900	15900	15900	0
94	20231221	192100	977311270	15900	15900	15900	15900	0
95	20231221	192000	977311270	15900	15900	15900	15900	0
96	20231221	191900	977311270	15900	15900	15900	15900	0
97	20231221	191800	977311270	15900	15900	15900	15900	0
98	20231221	191700	977311270	15900	15900	15900	15900	0
99	20231221	191600	977311270	15900	15900	15900	15900	0
100	20231221	191500	977311270	15900	15900	15900	15900	0
101	20231221	191400	977311270	15900	15900	15900	15900	0
102	20231221	191300	977311270	15900	15900	15900	15900	0
103	20231221	191200	977311270	15900	15900	15900	15900	0
104	20231221	191100	977311270	15900	15900	15900	15900	0
105	20231221	191000	977311270	15900	15900	15900	15900	0
106	20231221	190900	977311270	15900	15900	15900	15900	0
107	20231221	190800	977311270	15900	15900	15900	15900	0
108	20231221	190700	977311270	15900	15900	15900	15900	0
109	20231221	190600	977311270	15900	15900	15900	15900	0
110	20231221	190500	977311270	15900	15900	15900	15900	0
111	20231221	190400	977311270	15900	15900	15900	15900	0
112	20231221	190300	977311270	15900	15900	15900	15900	0
113	20231221	190200	977311270	15900	15900	15900	15900	0
114	20231221	190100	977311270	15900	15900	15900	15900	0
115	20231221	190000	977311270	15900	15900	15900	15900	0
116	20231221	185900	977311270	15900	15900	15900	15900	0
117	20231221	185800	977311270	15900	15900	15900	15900	0
118	20231221	185700	977311270	15900	15900	15900	15900	0
119	20231221	185600	977311270	15900	15900	15900	15900	0
120	20231221	185500	977311270	15900	15900	15900	15900	0
121	20231221	185400	977311270	15900	15900	15900	15900	0
122	20231221	185300	977311270	15900	15900	15900	15900	136
123	20231221	185200	977311270	15900	15900	15900	15900	0
124	20231221	185100	977311270	15900	15900	15900	15900	0
125	20231221	185000	977311270	15900	15900	15900	15900	0
126	20231221	184900	977311270	15900	15900	15900	15900	0
127	20231221	184800	977311270	15900	15900	15900	15900	0
128	20231221	184700	977311270	15900	15900	15900	15900	0
129	20231221	184600	977311270	15900	15900	15900	15900	0
130	20231221	184500	977311270	15900	15900	15900	15900	0
131	20231221	184400	977311270	15900	15900	15900	15900	0
132	20231221	184300	977311270	15900	15900	15900	15900	0
133	20231221	184200	977311270	15900	15900	15900	15900	0
134	20231221	184100	977311270	15900	15900	15900	15900	0
135	20231221	184000	977311270	15900	15900	15900	15900	0
136	20231221	183900	977311270	15900	15900	15900	15900	0
137	20231221	183800	977311270	15900	15900	15900	15900	0
138	20231221	183700	977311270	15900	15900	15900	15900	0
139	20231221	183600	977311270	15900	15900	15900	15900	0
140	20231221	183500	977311270	15900	15900	15900	15900	0
141	20231221	183400	977311270	15900	15900	15900	15900	0
142	20231221	183300	977311270	15900	15900	15900	15900	0
143	20231221	183200	977311270	15900	15900	15900	15900	0
144	20231221	183100	977311270	15900	15900	15900	15900	0
145	20231221	183000	977311270	15900	15900	15900	15900	0
146	20231221	182900	977311270	15900	15900	15900	15900	0
147	20231221	182800	977311270	15900	15900	15900	15900	0
148	20231221	182700	977311270	15900	15900	15900	15900	0
149	20231221	182600	977311270	15900	15900	15900	15900	0
150	20231221	182500	977311270	15900	15900	15900	15900	0
151	20231221	182400	977311270	15900	15900	15900	15900	0
152	20231221	182300	977311270	15900	15900	15900	15900	136
153	20231221	182200	977311270	15900	15900	15900	15900	0
154	20231221	182100	977311270	15900	15900	15900	15900	0
155	20231221	182000	977311270	15900	15900	15900	15900	0
156	20231221	181900	977311270	15900	15900	15900	15900	0
157	20231221	181800	977311270	15900	15900	15900	15900	0
158	20231221	181700	977311270	15900	15900	15900	15900	0
159	20231221	181600	977311270	15900	15900	15900	15900	0
160	20231221	181500	977311270	15900	15900	15900	15900	0
161	20231221	181400	977311270	15900	15900	15900	15900	0
162	20231221	181300	977311270	15900	15900	15900	15900	0
163	20231221	181200	977311270	15900	15900	15900	15900	0
164	20231221	181100	977311270	15900	15900	15900	15900	0
165	20231221	181000	977311270	15900	15900	15900	15900	0
166	20231221	180900	977311270	15900	15900	15900	15900	0
167	20231221	180800	977311270	15900	15900	15900	15900	0
168	20231221	180700	977311270	15900	15900	15900	15900	0
169	20231221	180600	977311270	15900	15900	15900	15900	0
170	20231221	180500	977311270	15900	15900	15900	15900	0
171	20231221	180400	977311270	15900	15900	15900	15900	0
172	20231221	180300	977311270	15900	15900	15900	15900	0
173	20231221	180200	977311270	15900	15900	15900	15900	0
174	20231221	180100	977311270	15900	15900	15900	15900	0
175	20231221	180000	977311270	15900	15900	15900	15900	0
176	20231221	175900	977311270	15900	15900	15900	15900	0
177	20231221	175800	977311270	15900	15900	15900	15900	0
178	20231221	175700	977311270	15900	15900	15900	15900	0
179	20231221	175600	977311270	15900	15900	15900	15900	0
180	20231221	175500	977311270	15900	15900	15900	15900	0
181	20231221	175400	977311270	15900	15900	15900	15900	0
182	20231221	175300	977311270	15900	15900	15900	15900	136
183	20231221	175200	977311270	15900	15900	15900	15900	0
184	20231221	175100	977311270	15900	15900	15900	15900	0
185	20231221	175000	977311270	15900	15900	15900	15900	0
186	20231221	174900	977311270	15900	15900	15900	15900	0
187	20231221	174800	977311270	15900	15900	15900	15900	0
188	20231221	174700	977311270	15900	15900	15900	15900	0
189	20231221	174600	977311270	15900	15900	15900	15900	0
190	20231221	174500	977311270	15900	15900	15900	15900	0
191	20231221	174400	977311270	15900	15900	15900	15900	0
192	20231221	174300	977311270	15900	15900	15900	15900	0
193	20231221	174200	977311270	15900	15900	15900	15900	0
194	20231221	174100	977311270	15900	15900	15900	15900	0
195	20231221	174000	977311270	15900	15900	15900	15900	0
196	20231221	173900	977311270	15900	15900	15900	15900	0
197	20231221	173800	977311270	15900	15900	15900	15900	0
198	20231221	173700	977311270	15900	15900	15900	15900	0
199	20231221	173600	977311270	15900	15900	15900	15900	0
200	20231221	173500	977311270	15900	15900	15900	15900	0
201	20231221	173400	977311270	15900	15900	15900	15900	0
202	20231221	173300	977311270	15900	15900	15900	15900	0
203	20231221	173200	977311270	15900	15900	15900	15900	0
204	20231221	173100	977311270	15900	15900	15900	15900	0
205	20231221	173000	977311270	15900	15900	15900	15900	0
206	20231221	172900	977311270	15900	15900	15900	15900	0
207	20231221	172800	977311270	15900	15900	15900	15900	0
208	20231221	172700	977311270	15900	15900	15900	15900	0
209	20231221	172600	977311270	15900	15900	15900	15900	0
210	20231221	172500	977311270	15900	15900	15900	15900	0
211	20231221	172400	977311270	15900	15900	15900	15900	0
212	20231221	172300	977311270	15900	15900	15900	15900	136
213	20231221	172200	977311270	15900	15900	15900	15900	0
214	20231221	172100	977311270	15900	15900	15900	15900	0
215	20231221	172000	977311270	15900	15900	15900	15900	0
216	20231221	171900	977311270	15900	15900	15900	15900	0
217	20231221	171800	977311270	15900	15900	15900	15900	0
218	20231221	171700	977311270	15900	15900	15900	15900	0
219	20231221	171600	977311270	15900	15900	15900	15900	0
220	20231221	171500	977311270	15900	15900	15900	15900	0
221	20231221	171400	977311270	15900	15900	15900	15900	0
222	20231221	171300	977311270	15900	15900	15900	15900	0
223	20231221	171200	977311270	15900	15900	15900	15900	0
224	20231221	171100	977311270	15900	15900	15900	15900	0
225	20231221	171000	977311270	15900	15900	15900	15900	0
226	20231221	170900	977311270	15900	15900	15900	15900	0
227	20231221	170800	977311270	15900	15900	15900	15900	0
228	20231221	170700	977311270	15900	15900	15900	15900	0
229	20231221	170600	977311270	15900	15900	15900	15900	0
230	20231221	170500	977311270	15900	15900	15900	15900	0
231	20231221	170400	977311270	15900	15900	15900	15900	0
232	20231221	170300	977311270	15900	15900	15900	15900	0
233	20231221	170200	977311270	15900	15900	15900	15900	0
234	20231221	170100	977311270	15900	15900	15900	15900	0
235	20231221	170000	977311270	15900	15900	15900	15900	0
236	20231221	165900	977311270	15900	15900	15900	15900	0
237	20231221	165800	977311270	15900	15900	15900	15900	0
238	20231221	165700	977311270	15900	15900	15900	15900	0
239	20231221	165600	977311270	15900	15900	15900	15900	0
240	20231221	165500	977311270	15900	15900	15900	15900	0
241	20231221	165400	977311270	15900	15900	15900	15900	0
242	20231221	165300	977311270	15900	15900	15900	15900	136
243	20231221	165200	977311270	15900	15900	15900	15900	0
244	20231221	165100	977311270	15900	15900	15900	15900	0
245	20231221	165000	977311270	15900	15900	15900	15900	0
246	20231221	164900	977311270	15900	15900	15900	15900	0
247	20231221	164800	977311270	15900	15900	15900	15900	0
248	20231221	164700	977311270	15900	15900	15900	15900	0
249	20231221	164600	977311270	15900	15900	15900	15900	0
250	20231221	164500	977311270	15900	15900	15900	15900	0
251	20231221	164400	977311270	15900	15900	15900	15900	0
252	20231221	164300	977311270	15900	15900	15900	15900	0
253	20231221	164200	977311270	15900	15900	15900	15900	0
254	20231221	164100	977311270	15900	15900	15900	15900	0
255	20231221	164000	977311270	15900	15900	15900	15900	0
256	20231221	163900	977311270	15900	15900	15900	15900	0
257	20231221	163800	977311270	15900	15900	15900	15900	0
258	20231221	163700	977311270	15900	15900	15900	15900	0
259	20231221	163600	977311270	15900	15900	15900	15900	0
260	20231221	163500	977311270	15900	15900	15900	15900	0
261	20231221	163400	977311270	15900	15900	15900	15900	0
262	20231221	163300	977311270	15900	15900	15900	15900	0
263	20231221	163200	977311270	15900	15900	15900	15900	0
264	20231221	163100	977311270	15900	15900	15900	15900	0
265	20231221	163000	977311270	15900	15900	15900	15900	0
266	20231221	162900	977311270	15900	15900	15900	15900	0
267	20231221	162800	977311270	15900	15900	15900	15900	0
268	20231221	162700	977311270	15900	15900	15900	15900	0
269	20231221	162600	977311270	15900	15900	15900	15900	0
270	20231221	162500	977311270	15900	15900	15900	15900	0
271	20231221	162400	977311270	15900	15900	15900	15900	0
272	20231221	162300	977311270	15900	15900	15900	15900	136
273	20231221	162200	977311270	15900	15900	15900	15900	0
274	20231221	162100	977311270	15900	15900	15900	15900	0
275	20231221	162000	977311270	15900	15900	15900	15900	0
276	20231221	161900	977311270	15900	15900	15900	15900	0
277	20231221	161800	977311270	15900	15900	15900	15900	0
278	20231221	161700	977311270	15900	15900	15900	15900	0
279	20231221	161600	977311270	15900	15900	15900	15900	0
280	20231221	161500	977311270	15900	15900	15900	15900	0
281	20231221	161400	977311270	15900	15900	15900	15900	0
282	20231221	161300	977311270	15900	15900	15900	15900	0
283	20231221	161200	977311270	15900	15900	15900	15900	0
284	20231221	161100	977311270	15900	15900	15900	15900	0
285	20231221	161000	977311270	15900	15900	15900	15900	0
286	20231221	160900	977311270	15900	15900	15900	15900	0
287	20231221	160800	977311270	15900	15900	15900	15900	0
288	20231221	160700	977311270	15900	15900	15900	15900	0
289	20231221	160600	977311270	15900	15900	15900	15900	0
290	20231221	160500	977311270	15900	15900	15900	15900	0
291	20231221	160400	977311270	15900	15900	15900	15900	0
292	20231221	160300	977311270	15900	15900	15900	15900	0
293	20231221	160200	977311270	15900	15900	15900	15900	0
294	20231221	160100	977311270	15900	15900	15900	15900	0
295	20231221	160000	977311270	15900	15900	15900	15900	0
296	20231221	155900	977311270	15900	15900	15900	15900	0
297	20231221	155800	977311270	15900	15900	15900	15900	0
298	20231221	155700	977311270	15900	15900	15900	15900	0
299	20231221	155600	977311270	15900	15900	15900	15900	0
300	20231221	155500	977311270	15900	15900	15900	15900	0
301	20231221	155400	977311270	15900	15900	15900	15900	0
302	20231221	155300	977311270	15900	15900	15900	15900	136
303	20231221	155200	977311270	15900	15900	15900	15900	0
304	20231221	155100	977311270	15900	15900	15900	15900	0
305	20231221	155000	977311270	15900	15900	15900	15900	0
306	20231221	154900	977311270	15900	15900	15900	15900	0
307	20231221	154800	977311270	15900	15900	15900	15900	0
308	20231221	154700	977311270	15900	15900	15900	15900	0
309	20231221	154600	977311270	15900	15900	15900	15900	0
310	20231221	154500	977311270	15900	15900	15900	15900	0
311	20231221	154400	977311270	15900	15900	15900	15900	0
312	20231221	154300	977311270	15900	15900	15900	15900	0
313	20231221	154200	977311270	15900	15900	15900	15900	0
314	20231221	154100	977311270	15900	15900	15900	15900	0
315	20231221	154000	977311270	15900	15900	15900	15900	0
316	20231221	153900	977311270	15900	15900	15900	15900	0
317	20231221	153800	977311270	15900	15900	15900	15900	0
318	20231221	153700	977311270	15900	15900	15900	15900	0
319	20231221	153600	977311270	15900	15900	15900	15900	0
320	20231221	153500	977311270	15900	15900	15900	15900	0
321	20231221	153400	977311270	15900	15900	15900	15900	0
322	20231221	153300	977311270	15900	15900	15900	15900	0
323	20231221	153200	977311270	15900	15900	15900	15900	0
324	20231221	153100	977311270	15900	15900	15900	15900	0
325	20231221	153000	977311270	15900	15900	15900	15900	136
326	20231221	152900	975148870	15920	15920	15920	15920	0
327	20231221	152800	975148870	15920	15920	15920	15920	0
328	20231221	152700	975148870	15920	15920	15920	15920	0
329	20231221	152600	975148870	15920	15920	15920	15920	0
330	20231221	152500	975148870	15920	15920	15920	15920	0
331	20231221	152400	975148870	15920	15920	15920	15920	0
332	20231221	152300	975148870	15920	15920	15920	15920	0
333	20231221	152200	975148870	15920	15920	15920	15920	0
334	20231221	152100	975148870	15920	15920	15920	15920	0
335	20231221	152000	975148870	15920	15920	15920	15920	0
336	20231221	151900	975148870	15920	15830	15920	15820	462
337	20231221	151800	967803520	15820	15740	15820	15740	303
338	20231221	151700	963020740	15640	15640	15640	15640	62
339	20231221	151600	962051060	15740	15740	15740	15740	2
340	20231221	151500	962019580	15700	15700	15700	15700	0
341	20231221	151400	962019580	15700	15700	15700	15700	0
342	20231221	151300	962019580	15700	15700	15700	15700	0
343	20231221	151200	962019580	15700	15620	15700	15570	629
344	20231221	151100	952213020	15700	15700	15700	15700	13
345	20231221	151000	952008920	15700	15610	15710	15610	127
346	20231221	150900	950020060	15660	15660	15660	15660	5
347	20231221	150800	949941760	15600	15600	15600	15600	83
348	20231221	150700	948646960	15590	15590	15590	15590	0
349	20231221	150600	948646960	15590	15590	15590	15590	50
350	20231221	150500	947867460	15570	15590	15590	15570	2965
351	20231221	150400	901643710	15660	15660	15660	15660	0
352	20231221	150300	901643710	15660	15660	15660	15660	0
353	20231221	150200	901643710	15660	15650	15660	15600	536
354	20231221	150100	893253910	15650	15650	15650	15650	0
355	20231221	150000	893253910	15650	15650	15650	15650	0
356	20231221	145900	893253910	15650	15640	15650	15640	100
357	20231221	145800	891689080	15660	15660	15660	15660	0
358	20231221	145700	891689080	15660	15660	15660	15660	1
359	20231221	145600	891673420	15660	15660	15660	15660	77
360	20231221	145500	890467600	15660	15660	15660	15660	1
361	20231221	145400	890451940	15660	15660	15660	15660	0
362	20231221	145300	890451940	15660	15550	15660	15550	2
363	20231221	145200	890420730	15530	15530	15530	15530	0
364	20231221	145100	890420730	15530	15530	15530	15410	959
365	20231221	145000	875529410	15530	15710	15710	15520	2950
366	20231221	144900	829485840	15710	15770	15770	15710	1677
367	20231221	144800	803086340	15940	15940	15940	15940	1
368	20231221	144700	803070400	15780	15820	15940	15780	709
369	20231221	144600	791860770	15940	15830	15940	15830	108
370	20231221	144500	790151020	15870	15870	15870	15870	0
371	20231221	144400	790151020	15870	15870	15870	15860	1779
372	20231221	144300	761921370	15950	15950	15950	15950	0
373	20231221	144200	761921370	15950	15950	15950	15950	28
374	20231221	144100	761474770	15950	15950	15950	15950	0
375	20231221	144000	761474770	15950	15950	15950	15950	0
376	20231221	143900	761474770	15950	15950	15950	15950	0
377	20231221	143800	761474770	15950	15950	15950	15950	187
378	20231221	143700	758492120	15950	15950	15950	15950	169
379	20231221	143600	755796570	15950	15910	15950	15910	1706
380	20231221	143500	728611750	15950	15910	15950	15910	800
381	20231221	143400	715871750	15960	15910	15960	15910	1026
382	20231221	143300	699523970	15910	15910	15910	15910	500
383	20231221	143200	691568970	15940	15900	15940	15900	1358
384	20231221	143100	669949180	15910	15910	15910	15910	0
385	20231221	143000	669949180	15910	15910	15910	15910	0
386	20231221	142900	669949180	15910	15830	15910	15830	700
387	20231221	142800	658821500	15810	15810	15810	15810	11
388	20231221	142700	658647590	15810	15810	15810	15810	0
389	20231221	142600	658647590	15810	15810	15810	15810	0
390	20231221	142500	658647590	15810	15810	15810	15810	351
391	20231221	142400	653098280	15810	15810	15810	15800	24
392	20231221	142300	652719060	15810	15810	15810	15810	1
393	20231221	142200	652703250	15810	15810	15810	15810	11
394	20231221	142100	652529340	15810	15810	15810	15810	0
395	20231221	142000	652529340	15810	15810	15810	15810	0
396	20231221	141900	652529340	15810	15810	15810	15810	0
397	20231221	141800	652529340	15810	15810	15810	15810	0
398	20231221	141700	652529340	15810	15810	15810	15810	3
399	20231221	141600	652481910	15810	15810	15810	15810	600
400	20231221	141500	642995910	15810	15810	15810	15810	5
401	20231221	141400	642916860	15810	15800	15810	15800	8
402	20231221	141300	642790430	15800	15800	15800	15800	0
403	20231221	141200	642790430	15800	15810	15810	15800	542
404	20231221	141100	634223920	15830	15830	15830	15830	1
405	20231221	141000	634208090	15830	15830	15830	15830	0
406	20231221	140900	634208090	15830	15830	15830	15830	1
407	20231221	140800	634192260	15810	15820	15820	15810	10
408	20231221	140700	634034150	15840	15840	15840	15840	0
409	20231221	140600	634034150	15840	15840	15840	15840	0
410	20231221	140500	634034150	15840	15840	15840	15840	0
411	20231221	140400	634034150	15840	15840	15840	15840	0
412	20231221	140300	634034150	15840	15840	15840	15840	0
413	20231221	140200	634034150	15840	15840	15840	15840	0
414	20231221	140100	634034150	15840	15840	15840	15840	0
415	20231221	140000	634034150	15840	15800	15840	15800	8
416	20231221	135900	633907710	15800	15800	15800	15800	8
417	20231221	135800	633781310	15800	15800	15800	15800	11
418	20231221	135700	633607510	15800	15810	15810	15800	501
419	20231221	135600	625691510	15800	15800	15800	15800	0
420	20231221	135500	625691510	15800	15800	15800	15800	0
421	20231221	135400	625691510	15800	15800	15800	15800	50
422	20231221	135300	624901510	15800	15800	15800	15800	1
423	20231221	135200	624885710	15800	15800	15800	15800	0
424	20231221	135100	624885710	15800	15800	15800	15800	0
425	20231221	135000	624885710	15800	15760	15800	15760	121
426	20231221	134900	622977910	15760	15760	15760	15760	0
427	20231221	134800	622977910	15760	15760	15760	15760	47
428	20231221	134700	622237190	15760	15760	15760	15760	0
429	20231221	134600	622237190	15760	15760	15760	15760	45
430	20231221	134500	621527990	15750	15750	15750	15750	0
431	20231221	134400	621527990	15750	15750	15750	15750	0
432	20231221	134300	621527990	15750	15750	15750	15750	10
433	20231221	134200	621370490	15750	15750	15750	15750	0
434	20231221	134100	621370490	15750	15750	15750	15750	14
435	20231221	134000	621149990	15760	15760	15760	15760	56
436	20231221	133900	620267430	15750	15750	15750	15750	2
437	20231221	133800	620235930	15750	15790	15790	15750	316
438	20231221	133700	615257110	15790	15790	15790	15790	0
439	20231221	133600	615257110	15790	15760	15790	15760	7
440	20231221	133500	615146670	15760	15760	15760	15760	3
441	20231221	133400	615099390	15760	15770	15770	15760	81
442	20231221	133300	613822430	15770	15770	15770	15770	1
443	20231221	133200	613806660	15770	15790	15790	15770	40
444	20231221	133100	613175410	15800	15800	15800	15800	0
445	20231221	133000	613175410	15800	15800	15800	15800	0
446	20231221	132900	613175410	15800	15800	15800	15800	0
447	20231221	132800	613175410	15800	15800	15800	15800	1
448	20231221	132700	613159610	15800	15810	15810	15800	52
449	20231221	132600	612337990	15850	15850	15850	15850	0
450	20231221	132500	612337990	15850	15850	15850	15850	113
451	20231221	132400	610546940	15900	15900	15900	15900	0
452	20231221	132300	610546940	15900	15900	15900	15900	7
453	20231221	132200	610435640	15900	15900	15900	15900	0
454	20231221	132100	610435640	15900	15900	15900	15900	0
455	20231221	132000	610435640	15900	15900	15900	15900	0
456	20231221	131900	610435640	15900	15900	15900	15900	0
457	20231221	131800	610435640	15900	15900	15900	15900	0
458	20231221	131700	610435640	15900	15900	15900	15900	0
459	20231221	131600	610435640	15900	15900	15900	15900	0
460	20231221	131500	610435640	15900	15900	15900	15900	0
461	20231221	131400	610435640	15900	15900	15900	15900	0
462	20231221	131300	610435640	15900	15900	15900	15900	0
463	20231221	131200	610435640	15900	15900	15900	15900	0
464	20231221	131100	610435640	15900	15900	15900	15900	1
465	20231221	131000	610419740	15820	15820	15820	15820	156
466	20231221	130900	607951820	15820	15800	15820	15800	570
467	20231221	130800	598945420	15780	15780	15780	15780	0
468	20231221	130700	598945420	15780	15780	15780	15780	0
469	20231221	130600	598945420	15780	15780	15780	15780	25
470	20231221	130500	598550920	15770	15770	15770	15770	0
471	20231221	130400	598550920	15770	15770	15770	15770	0
472	20231221	130300	598550920	15770	15770	15770	15770	10
473	20231221	130200	598393220	15770	15770	15770	15770	0
474	20231221	130100	598393220	15770	15770	15770	15770	0
475	20231221	130000	598393220	15770	15770	15770	15770	0
476	20231221	125900	598393220	15770	15770	15770	15770	25
477	20231221	125800	597998970	15770	15780	15780	15770	58
478	20231221	125700	597083840	15800	15800	15800	15800	0
479	20231221	125600	597083840	15800	15800	15800	15800	0
480	20231221	125500	597083840	15800	15800	15800	15800	40
481	20231221	125400	596451840	15800	15800	15800	15800	0
482	20231221	125300	596451840	15800	15800	15800	15800	0
483	20231221	125200	596451840	15800	15800	15800	15800	20
484	20231221	125100	596135840	15800	15800	15800	15800	0
485	20231221	125000	596135840	15800	15800	15800	15800	0
486	20231221	124900	596135840	15800	15800	15800	15800	0
487	20231221	124800	596135840	15800	15800	15800	15800	3
488	20231221	124700	596088440	15820	15820	15820	15820	5
489	20231221	124600	596009340	15820	15820	15820	15820	0
490	20231221	124500	596009340	15820	15820	15820	15820	0
491	20231221	124400	596009340	15820	15820	15820	15820	0
492	20231221	124300	596009340	15820	15820	15820	15820	47
493	20231221	124200	595265800	15820	15820	15820	15820	0
494	20231221	124100	595265800	15820	15820	15820	15820	0
495	20231221	124000	595265800	15820	15820	15820	15820	143
496	20231221	123900	593003540	15920	15920	15920	15920	0
497	20231221	123800	593003540	15920	15850	15920	15780	46
498	20231221	123700	592275370	15960	15930	15960	15930	1000
499	20231221	123600	576329040	15850	15850	15850	15850	2
500	20231221	123500	576297340	15850	15850	15850	15850	0
501	20231221	123400	576297340	15850	15870	15870	15850	500
502	20231221	123300	568365750	15870	15870	15870	15870	0
503	20231221	123200	568365750	15870	15870	15870	15870	0
504	20231221	123100	568365750	15870	15870	15870	15870	0
505	20231221	123000	568365750	15870	15870	15870	15870	0
506	20231221	122900	568365750	15870	15910	15910	15870	252
507	20231221	122800	564363110	15910	15910	15910	15910	136
508	20231221	122700	562199350	15910	15910	15910	15910	0
509	20231221	122600	562199350	15910	15910	15910	15910	0
510	20231221	122500	562199350	15910	15910	15910	15910	0
511	20231221	122400	562199350	15910	15910	15910	15910	0
512	20231221	122300	562199350	15910	15910	15910	15910	0
513	20231221	122200	562199350	15910	15910	15910	15910	100
514	20231221	122100	560608350	15900	15900	15900	15900	0
515	20231221	122000	560608350	15900	15900	15900	15900	0
516	20231221	121900	560608350	15900	15900	15900	15900	0
517	20231221	121800	560608350	15900	15900	15900	15900	49
518	20231221	121700	559829250	15900	15960	15960	15900	41
519	20231221	121600	559177290	15960	15960	15960	15960	1
520	20231221	121500	559161330	15970	15970	15970	15970	357
521	20231221	121400	553460040	15970	15970	15980	15970	344
522	20231221	121300	547963370	15970	15970	15970	15970	122
523	20231221	121200	546015030	15970	15970	15970	15970	0
524	20231221	121100	546015030	15970	15970	15970	15970	1
525	20231221	121000	545999060	15880	15980	15980	15880	39
526	20231221	120900	545377740	15980	15940	15980	15940	500
527	20231221	120800	537391640	15940	15940	15940	15940	0
528	20231221	120700	537391640	15940	15940	15940	15940	1
529	20231221	120600	537375700	15860	15860	15860	15860	1
530	20231221	120500	537359840	15890	15890	15890	15890	0
531	20231221	120400	537359840	15890	15890	15890	15890	0
532	20231221	120300	537359840	15890	15900	15900	15890	127
533	20231221	120200	535341800	15900	15900	15900	15890	21
534	20231221	120100	535008090	15890	15900	15900	15890	27
535	20231221	120000	534579040	15890	15900	15900	15890	11
536	20231221	115900	534404230	15890	15900	15900	15890	64
537	20231221	115800	533387020	15890	15890	15890	15890	0
538	20231221	115700	533387020	15890	15890	15890	15890	0
539	20231221	115600	533387020	15890	15890	15890	15890	100
540	20231221	115500	531798020	15890	15870	15890	15870	16
541	20231221	115400	531543840	15870	15860	15870	15860	32
542	20231221	115300	531036090	15860	15860	15860	15860	2
543	20231221	115200	531004370	15860	15850	15860	15850	30
544	20231221	115100	530528860	15850	15850	15850	15850	0
545	20231221	115000	530528860	15850	15850	15850	15850	0
546	20231221	114900	530528860	15850	15850	15850	15850	14
547	20231221	114800	530306960	15850	15850	15850	15850	1
548	20231221	114700	530291110	15750	15750	15750	15750	0
549	20231221	114600	530291110	15750	15750	15750	15750	0
550	20231221	114500	530291110	15750	15750	15750	15750	0
551	20231221	114400	530291110	15750	15750	15750	15750	0
552	20231221	114300	530291110	15750	15760	15760	15750	60
553	20231221	114200	529346060	15750	15760	15760	15750	30
554	20231221	114100	528873520	15750	15750	15750	15750	126
555	20231221	114000	526889020	15750	15750	15750	15750	1
556	20231221	113900	526873270	15750	15750	15750	15750	1
557	20231221	113800	526857520	15730	15730	15730	15730	0
558	20231221	113700	526857520	15730	15730	15730	15730	0
559	20231221	113600	526857520	15730	15730	15730	15730	300
560	20231221	113500	522138520	15720	15720	15720	15720	0
561	20231221	113400	522138520	15720	15720	15720	15720	0
562	20231221	113300	522138520	15720	15720	15720	15720	0
563	20231221	113200	522138520	15720	15720	15720	15720	0
564	20231221	113100	522138520	15720	15720	15720	15720	2
565	20231221	113000	522107080	15710	15710	15710	15710	0
566	20231221	112900	522107080	15710	15810	15880	15680	153
567	20231221	112800	519702310	15810	15810	15810	15810	2
568	20231221	112700	519670690	15800	15910	15910	15800	264
569	20231221	112600	515480610	16000	16130	16130	16000	1343
570	20231221	112500	493862540	16120	16220	16220	16120	802
571	20231221	112400	480933200	16250	16250	16250	16230	1384
572	20231221	112300	458445200	16270	16210	16300	16150	2272
573	20231221	112200	421446030	16210	16110	16210	16110	205
574	20231221	112100	418128350	16140	16100	16140	16090	533
575	20231221	112000	409546000	16150	16070	16200	16070	867
576	20231221	111900	395528860	16020	15820	16020	15820	4907
577	20231221	111800	317463670	15820	15800	15830	15790	2473
578	20231221	111700	278373810	15800	15630	15800	15630	1496
579	20231221	111600	254883710	15620	15550	15620	15540	2046
580	20231221	111500	223011300	15550	15490	15550	15490	2000
581	20231221	111400	191942320	15410	15390	15500	15390	519
582	20231221	111300	183926630	15360	15340	15360	15340	164
583	20231221	111200	181408690	15320	15340	15340	15320	27
584	20231221	111100	180994530	15340	15300	15340	15300	221
585	20231221	111000	177612110	15290	15280	15290	15280	10
586	20231221	110900	177459230	15280	15250	15280	15250	61
587	20231221	110800	176527480	15250	15250	15250	15250	0
588	20231221	110700	176527480	15250	15250	15250	15250	5
589	20231221	110600	176451230	15250	15250	15250	15250	0
590	20231221	110500	176451230	15250	15250	15250	15250	0
591	20231221	110400	176451230	15250	15250	15250	15250	0
592	20231221	110300	176451230	15250	15250	15250	15250	14
593	20231221	110200	176237730	15250	15250	15250	15250	82
594	20231221	110100	174987230	15240	15240	15240	15240	17
595	20231221	110000	174728150	15240	15240	15240	15240	3
596	20231221	105900	174682430	15220	15220	15220	15220	0
597	20231221	105800	174682430	15220	15240	15240	15220	35
598	20231221	105700	174149230	15230	15230	15240	15230	250
599	20231221	105600	170341700	15230	15230	15230	15230	12
600	20231221	105500	170158940	15250	15250	15250	15250	0
601	20231221	105400	170158940	15250	15250	15250	15250	0
602	20231221	105300	170158940	15250	15250	15250	15250	0
603	20231221	105200	170158940	15250	15260	15260	15250	1379
604	20231221	105100	149127230	15230	15230	15230	15230	37
605	20231221	105000	148563720	15230	15230	15230	15230	48
606	20231221	104900	147832680	15230	15240	15240	15220	630
607	20231221	104800	138240510	15260	15260	15260	15260	0
608	20231221	104700	138240510	15260	15260	15260	15260	204
609	20231221	104600	135127470	15260	15260	15260	15260	0
610	20231221	104500	135127470	15260	15260	15260	15260	3
611	20231221	104400	135081690	15260	15260	15260	15260	0
612	20231221	104300	135081690	15260	15260	15260	15260	0
613	20231221	104200	135081690	15260	15260	15260	15260	0
614	20231221	104100	135081690	15260	15300	15300	15260	119
615	20231221	104000	133261430	15300	15290	15300	15290	45
616	20231221	103900	132572970	15300	15300	15300	15300	0
617	20231221	103800	132572970	15300	15290	15300	15290	100
618	20231221	103700	131042980	15260	15260	15260	15260	50
619	20231221	103600	130279980	15260	15260	15260	15260	0
620	20231221	103500	130279980	15260	15270	15270	15260	45
621	20231221	103400	129593000	15270	15270	15270	15270	0
622	20231221	103300	129593000	15270	15270	15270	15270	7
623	20231221	103200	129486110	15270	15270	15270	15270	8
624	20231221	103100	129363950	15270	15290	15290	15270	201
625	20231221	103000	126293410	15300	15300	15300	15300	16
626	20231221	102900	126048610	15300	15300	15300	15300	20
627	20231221	102800	125742610	15270	15270	15270	15270	0
628	20231221	102700	125742610	15270	15270	15270	15270	0
629	20231221	102600	125742610	15270	15320	15320	15270	581
630	20231221	102500	116855870	15350	15350	15350	15350	38
631	20231221	102400	116272570	15350	15350	15350	15350	44
632	20231221	102300	115597170	15350	15350	15350	15350	392
633	20231221	102200	109579970	15350	15350	15350	15350	0
634	20231221	102100	109579970	15350	15350	15350	15350	103
635	20231221	102000	107998920	15350	15350	15350	15350	0
636	20231221	101900	107998920	15350	15350	15350	15350	0
637	20231221	101800	107998920	15350	15350	15350	15350	4
638	20231221	101700	107937520	15320	15320	15320	15320	1
639	20231221	101600	107922200	15310	15310	15310	15310	100
640	20231221	101500	106391200	15360	15360	15360	15360	1
641	20231221	101400	106375840	15350	15350	15350	15350	1
642	20231221	101300	106360490	15360	15360	15360	15360	0
643	20231221	101200	106360490	15360	15360	15360	15360	0
644	20231221	101100	106360490	15360	15360	15360	15360	0
645	20231221	101000	106360490	15360	15360	15360	15360	0
646	20231221	100900	106360490	15360	15360	15360	15360	0
647	20231221	100800	106360490	15360	15360	15360	15360	0
648	20231221	100700	106360490	15360	15360	15360	15360	0
649	20231221	100600	106360490	15360	15360	15360	15360	0
650	20231221	100500	106360490	15360	15360	15360	15360	0
651	20231221	100400	106360490	15360	15310	15360	15310	168
652	20231221	100300	103788040	15310	15310	15310	15310	10
653	20231221	100200	103634940	15310	15310	15310	15310	1
654	20231221	100100	103619630	15310	15310	15320	15310	15
655	20231221	100000	103389940	15310	15320	15320	15310	7
656	20231221	095900	103282760	15320	15320	15320	15320	4
657	20231221	095800	103221480	15320	15320	15320	15320	1
658	20231221	095700	103206160	15320	15320	15320	15320	0
659	20231221	095600	103206160	15320	15320	15320	15320	34
660	20231221	095500	102685280	15320	15320	15320	15320	106
661	20231221	095400	101061360	15320	15320	15320	15320	360
662	20231221	095300	95546160	15330	15330	15330	15330	65
663	20231221	095200	94549710	15320	15330	15330	15320	109
664	20231221	095100	92878970	15330	15330	15330	15330	18
665	20231221	095000	92603030	15330	15330	15330	15330	17
666	20231221	094900	92342420	15360	15350	15360	15320	474
667	20231221	094800	85068700	15350	15350	15350	15350	0
668	20231221	094700	85068700	15350	15350	15350	15350	2
669	20231221	094600	85038000	15350	15350	15350	15350	4
670	20231221	094500	84976600	15350	15350	15350	15350	5
671	20231221	094400	84899850	15360	15360	15370	15360	104
672	20231221	094300	83301410	15370	15370	15370	15370	50
673	20231221	094200	82532910	15360	15360	15360	15360	8
674	20231221	094100	82410030	15370	15370	15370	15370	67
675	20231221	094000	81380240	15380	15380	15380	15380	13
676	20231221	093900	81180300	15410	15400	15410	15400	100
677	20231221	093800	79639920	15400	15400	15400	15400	0
678	20231221	093700	79639920	15400	15350	15400	15350	12
679	20231221	093600	79455480	15350	15350	15350	15350	10
680	20231221	093500	79301980	15350	15340	15350	15340	17
681	20231221	093400	79041170	15350	15350	15350	15350	6
682	20231221	093300	78949070	15350	15350	15350	15350	1
683	20231221	093200	78933720	15350	15350	15350	15350	10
684	20231221	093100	78780220	15350	15350	15350	15350	0
685	20231221	093000	78780220	15350	15350	15350	15350	0
686	20231221	092900	78780220	15350	15350	15350	15350	21
687	20231221	092800	78457870	15390	15390	15390	15390	0
688	20231221	092700	78457870	15390	15430	15430	15390	2434
689	20231221	092600	40925680	15430	15430	15430	15430	2
690	20231221	092500	40894820	15430	15430	15430	15430	2
691	20231221	092400	40863960	15500	15500	15500	15500	21
692	20231221	092300	40538460	15500	15500	15500	15500	1
693	20231221	092200	40522960	15500	15500	15500	15500	142
694	20231221	092100	38321960	15500	15490	15500	15490	500
695	20231221	092000	30574850	15490	15450	15490	15450	150
696	20231221	091900	28256040	15470	15480	15480	15470	3
697	20231221	091800	28209610	15480	15480	15480	15480	0
698	20231221	091700	28209610	15480	15480	15480	15480	0
699	20231221	091600	28209610	15480	15480	15480	15480	5
700	20231221	091500	28132210	15570	15570	15580	15570	6
701	20231221	091400	28038780	15430	15570	15570	15420	8
702	20231221	091300	27915230	15580	15430	15580	15430	326
703	20231221	091200	22858310	15430	15420	15430	15420	9
704	20231221	091100	22719460	15420	15430	15430	15420	511
705	20231221	091000	14839360	15430	15430	15430	15430	189
706	20231221	090900	11923090	15430	15430	15430	15430	200
707	20231221	090800	8837090	15430	15430	15430	15430	24
708	20231221	090700	8466770	15490	15490	15490	15490	4
709	20231221	090600	8404810	15490	15490	15490	15490	0
710	20231221	090500	8404810	15490	15490	15500	15490	14
711	20231221	090400	8187890	15420	15420	15420	15420	5
712	20231221	090300	8110790	15420	15420	15420	15420	0
713	20231221	090200	8110790	15420	15380	15420	15380	116
714	20231221	090100	6326230	15300	15300	15300	15290	160
715	20231221	090000	3878660	15300	15380	15380	15300	253