KissMeData/078350/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194800	1278648970	13740	13740	13740	13740	767
3	20231221	194700	1278648970	13740	13740	13740	13740	0
4	20231221	194600	1278648970	13740	13740	13740	13740	0
5	20231221	194500	1278648970	13740	13740	13740	13740	0
6	20231221	194400	1278648970	13740	13740	13740	13740	0
7	20231221	194300	1278648970	13740	13740	13740	13740	0
8	20231221	194200	1278648970	13740	13740	13740	13740	0
9	20231221	194100	1278648970	13740	13740	13740	13740	0
10	20231221	194000	1278648970	13740	13740	13740	13740	0
11	20231221	193900	1278648970	13740	13740	13740	13740	0
12	20231221	193800	1278648970	13740	13740	13740	13740	0
13	20231221	193700	1278648970	13740	13740	13740	13740	0
14	20231221	193600	1278648970	13740	13740	13740	13740	0
15	20231221	193500	1278648970	13740	13740	13740	13740	0
16	20231221	193400	1278648970	13740	13740	13740	13740	0
17	20231221	193300	1278648970	13740	13740	13740	13740	0
18	20231221	193200	1278648970	13740	13740	13740	13740	0
19	20231221	193100	1278648970	13740	13740	13740	13740	0
20	20231221	193000	1278648970	13740	13740	13740	13740	0
21	20231221	192900	1278648970	13740	13740	13740	13740	0
22	20231221	192800	1278648970	13740	13740	13740	13740	0
23	20231221	192700	1278648970	13740	13740	13740	13740	0
24	20231221	192600	1278648970	13740	13740	13740	13740	0
25	20231221	192500	1278648970	13740	13740	13740	13740	0
26	20231221	192400	1278648970	13740	13740	13740	13740	0
27	20231221	192300	1278648970	13740	13740	13740	13740	0
28	20231221	192200	1278648970	13740	13740	13740	13740	0
29	20231221	192100	1278648970	13740	13740	13740	13740	0
30	20231221	192000	1278648970	13740	13740	13740	13740	0
31	20231221	191900	1278648970	13740	13740	13740	13740	0
32	20231221	191800	1278648970	13740	13740	13740	13740	767
33	20231221	191700	1278648970	13740	13740	13740	13740	0
34	20231221	191600	1278648970	13740	13740	13740	13740	0
35	20231221	191500	1278648970	13740	13740	13740	13740	0
36	20231221	191400	1278648970	13740	13740	13740	13740	0
37	20231221	191300	1278648970	13740	13740	13740	13740	0
38	20231221	191200	1278648970	13740	13740	13740	13740	0
39	20231221	191100	1278648970	13740	13740	13740	13740	0
40	20231221	191000	1278648970	13740	13740	13740	13740	0
41	20231221	190900	1278648970	13740	13740	13740	13740	0
42	20231221	190800	1278648970	13740	13740	13740	13740	0
43	20231221	190700	1278648970	13740	13740	13740	13740	0
44	20231221	190600	1278648970	13740	13740	13740	13740	0
45	20231221	190500	1278648970	13740	13740	13740	13740	0
46	20231221	190400	1278648970	13740	13740	13740	13740	0
47	20231221	190300	1278648970	13740	13740	13740	13740	0
48	20231221	190200	1278648970	13740	13740	13740	13740	0
49	20231221	190100	1278648970	13740	13740	13740	13740	0
50	20231221	190000	1278648970	13740	13740	13740	13740	0
51	20231221	185900	1278648970	13740	13740	13740	13740	0
52	20231221	185800	1278648970	13740	13740	13740	13740	0
53	20231221	185700	1278648970	13740	13740	13740	13740	0
54	20231221	185600	1278648970	13740	13740	13740	13740	0
55	20231221	185500	1278648970	13740	13740	13740	13740	0
56	20231221	185400	1278648970	13740	13740	13740	13740	0
57	20231221	185300	1278648970	13740	13740	13740	13740	0
58	20231221	185200	1278648970	13740	13740	13740	13740	0
59	20231221	185100	1278648970	13740	13740	13740	13740	0
60	20231221	185000	1278648970	13740	13740	13740	13740	0
61	20231221	184900	1278648970	13740	13740	13740	13740	0
62	20231221	184800	1278648970	13740	13740	13740	13740	767
63	20231221	184700	1278648970	13740	13740	13740	13740	0
64	20231221	184600	1278648970	13740	13740	13740	13740	0
65	20231221	184500	1278648970	13740	13740	13740	13740	0
66	20231221	184400	1278648970	13740	13740	13740	13740	0
67	20231221	184300	1278648970	13740	13740	13740	13740	0
68	20231221	184200	1278648970	13740	13740	13740	13740	0
69	20231221	184100	1278648970	13740	13740	13740	13740	0
70	20231221	184000	1278648970	13740	13740	13740	13740	0
71	20231221	183900	1278648970	13740	13740	13740	13740	0
72	20231221	183800	1278648970	13740	13740	13740	13740	0
73	20231221	183700	1278648970	13740	13740	13740	13740	0
74	20231221	183600	1278648970	13740	13740	13740	13740	0
75	20231221	183500	1278648970	13740	13740	13740	13740	0
76	20231221	183400	1278648970	13740	13740	13740	13740	0
77	20231221	183300	1278648970	13740	13740	13740	13740	0
78	20231221	183200	1278648970	13740	13740	13740	13740	0
79	20231221	183100	1278648970	13740	13740	13740	13740	0
80	20231221	183000	1278648970	13740	13740	13740	13740	0
81	20231221	182900	1278648970	13740	13740	13740	13740	0
82	20231221	182800	1278648970	13740	13740	13740	13740	0
83	20231221	182700	1278648970	13740	13740	13740	13740	0
84	20231221	182600	1278648970	13740	13740	13740	13740	0
85	20231221	182500	1278648970	13740	13740	13740	13740	0
86	20231221	182400	1278648970	13740	13740	13740	13740	0
87	20231221	182300	1278648970	13740	13740	13740	13740	0
88	20231221	182200	1278648970	13740	13740	13740	13740	0
89	20231221	182100	1278648970	13740	13740	13740	13740	0
90	20231221	182000	1278648970	13740	13740	13740	13740	0
91	20231221	181900	1278648970	13740	13740	13740	13740	0
92	20231221	181800	1278648970	13740	13740	13740	13740	767
93	20231221	181700	1278648970	13740	13740	13740	13740	0
94	20231221	181600	1278648970	13740	13740	13740	13740	0
95	20231221	181500	1278648970	13740	13740	13740	13740	0
96	20231221	181400	1278648970	13740	13740	13740	13740	0
97	20231221	181300	1278648970	13740	13740	13740	13740	0
98	20231221	181200	1278648970	13740	13740	13740	13740	0
99	20231221	181100	1278648970	13740	13740	13740	13740	0
100	20231221	181000	1278648970	13740	13740	13740	13740	0
101	20231221	180900	1278648970	13740	13740	13740	13740	0
102	20231221	180800	1278648970	13740	13740	13740	13740	0
103	20231221	180700	1278648970	13740	13740	13740	13740	0
104	20231221	180600	1278648970	13740	13740	13740	13740	0
105	20231221	180500	1278648970	13740	13740	13740	13740	0
106	20231221	180400	1278648970	13740	13740	13740	13740	0
107	20231221	180300	1278648970	13740	13740	13740	13740	0
108	20231221	180200	1278648970	13740	13740	13740	13740	0
109	20231221	180100	1278648970	13740	13740	13740	13740	0
110	20231221	180000	1278648970	13740	13740	13740	13740	0
111	20231221	175900	1278648970	13740	13740	13740	13740	0
112	20231221	175800	1278648970	13740	13740	13740	13740	0
113	20231221	175700	1278648970	13740	13740	13740	13740	0
114	20231221	175600	1278648970	13740	13740	13740	13740	0
115	20231221	175500	1278648970	13740	13740	13740	13740	0
116	20231221	175400	1278648970	13740	13740	13740	13740	0
117	20231221	175300	1278648970	13740	13740	13740	13740	0
118	20231221	175200	1278648970	13740	13740	13740	13740	0
119	20231221	175100	1278648970	13740	13740	13740	13740	0
120	20231221	175000	1278648970	13740	13740	13740	13740	0
121	20231221	174900	1278648970	13740	13740	13740	13740	0
122	20231221	174800	1278648970	13740	13740	13740	13740	767
123	20231221	174700	1278648970	13740	13740	13740	13740	0
124	20231221	174600	1278648970	13740	13740	13740	13740	0
125	20231221	174500	1278648970	13740	13740	13740	13740	0
126	20231221	174400	1278648970	13740	13740	13740	13740	0
127	20231221	174300	1278648970	13740	13740	13740	13740	0
128	20231221	174200	1278648970	13740	13740	13740	13740	0
129	20231221	174100	1278648970	13740	13740	13740	13740	0
130	20231221	174000	1278648970	13740	13740	13740	13740	0
131	20231221	173900	1278648970	13740	13740	13740	13740	0
132	20231221	173800	1278648970	13740	13740	13740	13740	0
133	20231221	173700	1278648970	13740	13740	13740	13740	0
134	20231221	173600	1278648970	13740	13740	13740	13740	0
135	20231221	173500	1278648970	13740	13740	13740	13740	0
136	20231221	173400	1278648970	13740	13740	13740	13740	0
137	20231221	173300	1278648970	13740	13740	13740	13740	0
138	20231221	173200	1278648970	13740	13740	13740	13740	0
139	20231221	173100	1278648970	13740	13740	13740	13740	0
140	20231221	173000	1278648970	13740	13740	13740	13740	0
141	20231221	172900	1278648970	13740	13740	13740	13740	0
142	20231221	172800	1278648970	13740	13740	13740	13740	0
143	20231221	172700	1278648970	13740	13740	13740	13740	0
144	20231221	172600	1278648970	13740	13740	13740	13740	0
145	20231221	172500	1278648970	13740	13740	13740	13740	0
146	20231221	172400	1278648970	13740	13740	13740	13740	0
147	20231221	172300	1278648970	13740	13740	13740	13740	0
148	20231221	172200	1278648970	13740	13740	13740	13740	0
149	20231221	172100	1278648970	13740	13740	13740	13740	0
150	20231221	172000	1278648970	13740	13740	13740	13740	0
151	20231221	171900	1278648970	13740	13740	13740	13740	0
152	20231221	171800	1278648970	13740	13740	13740	13740	767
153	20231221	171700	1278648970	13740	13740	13740	13740	0
154	20231221	171600	1278648970	13740	13740	13740	13740	0
155	20231221	171500	1278648970	13740	13740	13740	13740	0
156	20231221	171400	1278648970	13740	13740	13740	13740	0
157	20231221	171300	1278648970	13740	13740	13740	13740	0
158	20231221	171200	1278648970	13740	13740	13740	13740	0
159	20231221	171100	1278648970	13740	13740	13740	13740	0
160	20231221	171000	1278648970	13740	13740	13740	13740	0
161	20231221	170900	1278648970	13740	13740	13740	13740	0
162	20231221	170800	1278648970	13740	13740	13740	13740	0
163	20231221	170700	1278648970	13740	13740	13740	13740	0
164	20231221	170600	1278648970	13740	13740	13740	13740	0
165	20231221	170500	1278648970	13740	13740	13740	13740	0
166	20231221	170400	1278648970	13740	13740	13740	13740	0
167	20231221	170300	1278648970	13740	13740	13740	13740	0
168	20231221	170200	1278648970	13740	13740	13740	13740	0
169	20231221	170100	1278648970	13740	13740	13740	13740	0
170	20231221	170000	1278648970	13740	13740	13740	13740	0
171	20231221	165900	1278648970	13740	13740	13740	13740	0
172	20231221	165800	1278648970	13740	13740	13740	13740	0
173	20231221	165700	1278648970	13740	13740	13740	13740	0
174	20231221	165600	1278648970	13740	13740	13740	13740	0
175	20231221	165500	1278648970	13740	13740	13740	13740	0
176	20231221	165400	1278648970	13740	13740	13740	13740	0
177	20231221	165300	1278648970	13740	13740	13740	13740	0
178	20231221	165200	1278648970	13740	13740	13740	13740	0
179	20231221	165100	1278648970	13740	13740	13740	13740	0
180	20231221	165000	1278648970	13740	13740	13740	13740	0
181	20231221	164900	1278648970	13740	13740	13740	13740	0
182	20231221	164800	1278648970	13740	13740	13740	13740	767
183	20231221	164700	1278648970	13740	13740	13740	13740	0
184	20231221	164600	1278648970	13740	13740	13740	13740	0
185	20231221	164500	1278648970	13740	13740	13740	13740	0
186	20231221	164400	1278648970	13740	13740	13740	13740	0
187	20231221	164300	1278648970	13740	13740	13740	13740	0
188	20231221	164200	1278648970	13740	13740	13740	13740	0
189	20231221	164100	1278648970	13740	13740	13740	13740	0
190	20231221	164000	1278648970	13740	13740	13740	13740	0
191	20231221	163900	1278648970	13740	13740	13740	13740	0
192	20231221	163800	1278648970	13740	13740	13740	13740	0
193	20231221	163700	1278648970	13740	13740	13740	13740	0
194	20231221	163600	1278648970	13740	13740	13740	13740	0
195	20231221	163500	1278648970	13740	13740	13740	13740	0
196	20231221	163400	1278648970	13740	13740	13740	13740	0
197	20231221	163300	1278648970	13740	13740	13740	13740	0
198	20231221	163200	1278648970	13740	13740	13740	13740	0
199	20231221	163100	1278648970	13740	13740	13740	13740	0
200	20231221	163000	1278648970	13740	13740	13740	13740	0
201	20231221	162900	1278648970	13740	13740	13740	13740	0
202	20231221	162800	1278648970	13740	13740	13740	13740	0
203	20231221	162700	1278648970	13740	13740	13740	13740	0
204	20231221	162600	1278648970	13740	13740	13740	13740	0
205	20231221	162500	1278648970	13740	13740	13740	13740	0
206	20231221	162400	1278648970	13740	13740	13740	13740	0
207	20231221	162300	1278648970	13740	13740	13740	13740	0
208	20231221	162200	1278648970	13740	13740	13740	13740	0
209	20231221	162100	1278648970	13740	13740	13740	13740	0
210	20231221	162000	1278648970	13740	13740	13740	13740	0
211	20231221	161900	1278648970	13740	13740	13740	13740	0
212	20231221	161800	1278648970	13740	13740	13740	13740	767
213	20231221	161700	1278648970	13740	13740	13740	13740	0
214	20231221	161600	1278648970	13740	13740	13740	13740	0
215	20231221	161500	1278648970	13740	13740	13740	13740	0
216	20231221	161400	1278648970	13740	13740	13740	13740	0
217	20231221	161300	1278648970	13740	13740	13740	13740	0
218	20231221	161200	1278648970	13740	13740	13740	13740	0
219	20231221	161100	1278648970	13740	13740	13740	13740	0
220	20231221	161000	1278648970	13740	13740	13740	13740	0
221	20231221	160900	1278648970	13740	13740	13740	13740	0
222	20231221	160800	1278648970	13740	13740	13740	13740	0
223	20231221	160700	1278648970	13740	13740	13740	13740	0
224	20231221	160600	1278648970	13740	13740	13740	13740	0
225	20231221	160500	1278648970	13740	13740	13740	13740	0
226	20231221	160400	1278648970	13740	13740	13740	13740	0
227	20231221	160300	1278648970	13740	13740	13740	13740	0
228	20231221	160200	1278648970	13740	13740	13740	13740	0
229	20231221	160100	1278648970	13740	13740	13740	13740	0
230	20231221	160000	1278648970	13740	13740	13740	13740	0
231	20231221	155900	1278648970	13740	13740	13740	13740	0
232	20231221	155800	1278648970	13740	13740	13740	13740	0
233	20231221	155700	1278648970	13740	13740	13740	13740	0
234	20231221	155600	1278648970	13740	13740	13740	13740	0
235	20231221	155500	1278648970	13740	13740	13740	13740	0
236	20231221	155400	1278648970	13740	13740	13740	13740	0
237	20231221	155300	1278648970	13740	13740	13740	13740	0
238	20231221	155200	1278648970	13740	13740	13740	13740	0
239	20231221	155100	1278648970	13740	13740	13740	13740	0
240	20231221	155000	1278648970	13740	13740	13740	13740	0
241	20231221	154900	1278648970	13740	13740	13740	13740	0
242	20231221	154800	1278648970	13740	13740	13740	13740	767
243	20231221	154700	1278648970	13740	13740	13740	13740	0
244	20231221	154600	1278648970	13740	13740	13740	13740	0
245	20231221	154500	1278648970	13740	13740	13740	13740	0
246	20231221	154400	1278648970	13740	13740	13740	13740	0
247	20231221	154300	1278648970	13740	13740	13740	13740	0
248	20231221	154200	1278648970	13740	13740	13740	13740	0
249	20231221	154100	1278648970	13740	13740	13740	13740	0
250	20231221	154000	1278648970	13740	13740	13740	13740	0
251	20231221	153900	1278648970	13740	13740	13740	13740	0
252	20231221	153800	1278648970	13740	13740	13740	13740	0
253	20231221	153700	1278648970	13740	13740	13740	13740	0
254	20231221	153600	1278648970	13740	13740	13740	13740	0
255	20231221	153500	1278648970	13740	13740	13740	13740	0
256	20231221	153400	1278648970	13740	13740	13740	13740	0
257	20231221	153300	1278648970	13740	13740	13740	13740	0
258	20231221	153200	1278648970	13740	13740	13740	13740	0
259	20231221	153100	1278648970	13740	13740	13740	13740	0
260	20231221	153000	1278648970	13740	13740	13740	13740	767
261	20231221	152900	1268110390	13760	13760	13760	13760	0
262	20231221	152800	1268110390	13760	13760	13760	13760	0
263	20231221	152700	1268110390	13760	13760	13760	13760	0
264	20231221	152600	1268110390	13760	13760	13760	13760	0
265	20231221	152500	1268110390	13760	13760	13760	13760	0
266	20231221	152400	1268110390	13760	13760	13760	13760	0
267	20231221	152300	1268110390	13760	13760	13760	13760	0
268	20231221	152200	1268110390	13760	13760	13760	13760	0
269	20231221	152100	1268110390	13760	13760	13760	13760	0
270	20231221	152000	1268110390	13760	13760	13760	13760	0
271	20231221	151900	1268110390	13760	13720	13760	13720	43
272	20231221	151800	1267518770	13760	13750	13760	13750	251
273	20231221	151700	1264067510	13750	13730	13750	13710	79
274	20231221	151600	1262982350	13730	13730	13730	13730	31
275	20231221	151500	1262556720	13740	13740	13740	13740	0
276	20231221	151400	1262556720	13740	13720	13740	13720	334
277	20231221	151300	1257968860	13740	13730	13740	13730	7
278	20231221	151200	1257872740	13740	13730	13740	13690	56
279	20231221	151100	1257104400	13730	13720	13730	13690	420
280	20231221	151000	1251350800	13730	13730	13730	13730	6
281	20231221	150900	1251268420	13730	13730	13730	13730	0
282	20231221	150800	1251268420	13730	13720	13730	13670	352
283	20231221	150700	1246441860	13730	13730	13730	13730	100
284	20231221	150600	1245068860	13730	13730	13730	13730	225
285	20231221	150500	1241979610	13740	13740	13740	13680	81
286	20231221	150400	1240867970	13740	13740	13740	13740	0
287	20231221	150300	1240867970	13740	13740	13740	13740	0
288	20231221	150200	1240867970	13740	13730	13740	13670	369
289	20231221	150100	1235823120	13740	13670	13740	13670	2
290	20231221	150000	1235795710	13740	13680	13750	13670	1034
291	20231221	145900	1221656800	13750	13750	13760	13680	1128
292	20231221	145800	1206135890	13750	13760	13760	13670	75
293	20231221	145700	1205105670	13760	13690	13760	13670	458
294	20231221	145600	1198838180	13700	13690	13710	13680	290
295	20231221	145500	1194868930	13690	13680	13690	13680	705
296	20231221	145400	1185222770	13690	13690	13690	13680	211
297	20231221	145300	1182334780	13690	13710	13710	13690	27
298	20231221	145200	1181965020	13730	13680	13730	13680	761
299	20231221	145100	1171547790	13680	13700	13700	13680	671
300	20231221	145000	1162367400	13700	13700	13700	13700	220
301	20231221	144900	1159353400	13710	13710	13710	13710	310
302	20231221	144800	1155103300	13710	13710	13710	13710	23
303	20231221	144700	1154787970	13710	13730	13730	13710	177
304	20231221	144600	1152361070	13720	13750	13750	13720	466
305	20231221	144500	1145964250	13750	13760	13760	13750	3
306	20231221	144400	1145922980	13760	13730	13760	13730	287
307	20231221	144300	1141982440	13730	13720	13730	13720	101
308	20231221	144200	1140596600	13720	13720	13720	13720	568
309	20231221	144100	1132803640	13720	13720	13720	13720	0
310	20231221	144000	1132803640	13720	13720	13720	13720	7
311	20231221	143900	1132707600	13720	13710	13720	13710	51
312	20231221	143800	1132008380	13730	13730	13730	13730	0
313	20231221	143700	1132008380	13730	13730	13730	13730	2
314	20231221	143600	1131980920	13710	13710	13710	13710	89
315	20231221	143500	1130760730	13710	13700	13710	13700	67
316	20231221	143400	1129842820	13720	13720	13720	13720	100
317	20231221	143300	1128470820	13730	13730	13730	13730	0
318	20231221	143200	1128470820	13730	13730	13730	13730	0
319	20231221	143100	1128470820	13730	13730	13730	13730	0
320	20231221	143000	1128470820	13730	13730	13730	13730	4
321	20231221	142900	1128415900	13730	13730	13730	13730	1
322	20231221	142800	1128402170	13660	13720	13730	13660	270
323	20231221	142700	1124709510	13720	13730	13730	13720	3385
324	20231221	142600	1078262880	13730	13730	13770	13730	50
325	20231221	142500	1077576340	13740	13740	13740	13740	0
326	20231221	142400	1077576340	13740	13740	13740	13740	33
327	20231221	142300	1077122920	13730	13740	13740	13730	22
328	20231221	142200	1076820850	13740	13740	13740	13740	0
329	20231221	142100	1076820850	13740	13770	13770	13740	34
330	20231221	142000	1076353510	13770	13770	13770	13770	0
331	20231221	141900	1076353510	13770	13770	13770	13770	0
332	20231221	141800	1076353510	13770	13770	13770	13770	0
333	20231221	141700	1076353510	13770	13770	13770	13770	150
334	20231221	141600	1074288010	13770	13770	13770	13770	2
335	20231221	141500	1074260470	13730	13760	13760	13730	500
336	20231221	141400	1067384230	13760	13760	13760	13760	0
337	20231221	141300	1067384230	13760	13760	13760	13760	0
338	20231221	141200	1067384230	13760	13760	13760	13760	350
339	20231221	141100	1062568230	13760	13760	13760	13760	26
340	20231221	141000	1062210470	13760	13760	13760	13760	0
341	20231221	140900	1062210470	13760	13770	13770	13760	101
342	20231221	140800	1060819710	13770	13760	13770	13760	113
343	20231221	140700	1059264690	13760	13760	13760	13760	1
344	20231221	140600	1059250930	13740	13740	13740	13740	45
345	20231221	140500	1058632630	13770	13770	13770	13770	0
346	20231221	140400	1058632630	13770	13770	13770	13770	1
347	20231221	140300	1058618860	13740	13770	13770	13740	51
348	20231221	140200	1057917610	13760	13760	13760	13760	25
349	20231221	140100	1057573610	13760	13760	13760	13760	258
350	20231221	140000	1054023530	13760	13760	13760	13760	2
351	20231221	135900	1053996010	13760	13760	13760	13760	5
352	20231221	135800	1053927210	13770	13750	13770	13750	777
353	20231221	135700	1043236990	13750	13750	13750	13750	0
354	20231221	135600	1043236990	13750	13750	13750	13750	20
355	20231221	135500	1042961990	13760	13760	13760	13760	0
356	20231221	135400	1042961990	13760	13760	13760	13760	50
357	20231221	135300	1042273990	13760	13760	13760	13760	0
358	20231221	135200	1042273990	13760	13760	13760	13760	0
359	20231221	135100	1042273990	13760	13750	13760	13750	253
360	20231221	135000	1038795210	13750	13750	13750	13750	180
361	20231221	134900	1036320210	13750	13750	13750	13750	0
362	20231221	134800	1036320210	13750	13750	13750	13750	80
363	20231221	134700	1035220210	13750	13750	13750	13750	0
364	20231221	134600	1035220210	13750	13750	13750	13750	42
365	20231221	134500	1034642710	13750	13750	13750	13750	0
366	20231221	134400	1034642710	13750	13750	13750	13750	0
367	20231221	134300	1034642710	13750	13750	13750	13750	30
368	20231221	134200	1034230210	13760	13760	13760	13760	0
369	20231221	134100	1034230210	13760	13760	13760	13760	0
370	20231221	134000	1034230210	13760	13760	13760	13760	187
371	20231221	133900	1031657090	13750	13750	13750	13750	14
372	20231221	133800	1031464590	13750	13750	13750	13750	0
373	20231221	133700	1031464590	13750	13750	13750	13750	0
374	20231221	133600	1031464590	13750	13750	13750	13750	1
375	20231221	133500	1031450840	13750	13750	13750	13750	5
376	20231221	133400	1031382090	13760	13760	13760	13760	100
377	20231221	133300	1030006090	13750	13760	13760	13750	40
378	20231221	133200	1029455740	13770	13760	13770	13760	159
379	20231221	133100	1027267600	13760	13760	13760	13760	17
380	20231221	133000	1027033680	13750	13750	13750	13750	0
381	20231221	132900	1027033680	13750	13750	13750	13750	49
382	20231221	132800	1026359930	13750	13750	13750	13750	1
383	20231221	132700	1026346180	13760	13760	13760	13760	17
384	20231221	132600	1026112260	13750	13730	13750	13720	1725
385	20231221	132500	1002421420	13730	13740	13740	13730	120
386	20231221	132400	1000773720	13740	13740	13740	13740	0
387	20231221	132300	1000773720	13740	13740	13740	13740	0
388	20231221	132200	1000773720	13740	13740	13740	13740	10
389	20231221	132100	1000636320	13740	13730	13740	13730	11
390	20231221	132000	1000485190	13730	13730	13730	13730	500
391	20231221	131900	993620190	13740	13740	13740	13740	0
392	20231221	131800	993620190	13740	13740	13740	13740	7
393	20231221	131700	993524010	13740	13730	13740	13730	33
394	20231221	131600	993070890	13730	13740	13740	13730	139
395	20231221	131500	991161120	13730	13680	13730	13680	1534
396	20231221	131400	970128930	13660	13660	13660	13660	252
397	20231221	131300	966686610	13660	13660	13660	13660	48
398	20231221	131200	966030930	13660	13660	13660	13660	2
399	20231221	131100	966003610	13640	13640	13640	13640	0
400	20231221	131000	966003610	13640	13640	13640	13640	0
401	20231221	130900	966003610	13640	13640	13640	13640	45
402	20231221	130800	965389810	13640	13670	13670	13630	1908
403	20231221	130700	939370880	13680	13680	13680	13680	0
404	20231221	130600	939370880	13680	13700	13700	13680	79
405	20231221	130500	938289440	13700	13700	13700	13700	49
406	20231221	130400	937618140	13700	13700	13700	13700	0
407	20231221	130300	937618140	13700	13680	13700	13680	479
408	20231221	130200	931065380	13690	13690	13690	13690	100
409	20231221	130100	929696380	13700	13700	13700	13700	297
410	20231221	130000	925627480	13700	13700	13700	13700	221
411	20231221	125900	922599780	13720	13720	13720	13720	22
412	20231221	125800	922297940	13670	13660	13670	13660	842
413	20231221	125700	910795040	13670	13670	13670	13660	537
414	20231221	125600	903454940	13670	13720	13720	13670	89
415	20231221	125500	902237810	13680	13720	13720	13680	294
416	20231221	125400	898215850	13740	13740	13740	13740	0
417	20231221	125300	898215850	13740	13740	13740	13740	0
418	20231221	125200	898215850	13740	13740	13740	13740	27
419	20231221	125100	897844870	13680	13680	13680	13680	0
420	20231221	125000	897844870	13680	13680	13680	13680	30
421	20231221	124900	897434470	13680	13680	13680	13680	13
422	20231221	124800	897256630	13690	13690	13690	13690	32
423	20231221	124700	896818550	13690	13680	13700	13680	74
424	20231221	124600	895805450	13690	13690	13690	13690	0
425	20231221	124500	895805450	13690	13690	13690	13690	42
426	20231221	124400	895230470	13700	13700	13700	13700	600
427	20231221	124300	887010470	13700	13700	13700	13700	0
428	20231221	124200	887010470	13700	13700	13700	13700	0
429	20231221	124100	887010470	13700	13700	13700	13700	3
430	20231221	124000	886969370	13700	13740	13740	13700	39
431	20231221	123900	886434680	13710	13710	13710	13710	520
432	20231221	123800	879305480	13750	13750	13750	13750	0
433	20231221	123700	879305480	13750	13750	13750	13750	0
434	20231221	123600	879305480	13750	13750	13750	13750	0
435	20231221	123500	879305480	13750	13750	13750	13750	114
436	20231221	123400	877737980	13750	13750	13750	13750	0
437	20231221	123300	877737980	13750	13750	13750	13750	0
438	20231221	123200	877737980	13750	13750	13750	13750	68
439	20231221	123100	876802980	13750	13720	13750	13720	32
440	20231221	123000	876363910	13710	13710	13710	13710	0
441	20231221	122900	876363910	13710	13710	13710	13710	0
442	20231221	122800	876363910	13710	13710	13710	13710	215
443	20231221	122700	873416260	13710	13710	13710	13710	0
444	20231221	122600	873416260	13710	13710	13710	13710	0
445	20231221	122500	873416260	13710	13710	13710	13710	0
446	20231221	122400	873416260	13710	13710	13710	13710	5
447	20231221	122300	873347710	13710	13710	13710	13710	0
448	20231221	122200	873347710	13710	13710	13710	13710	7
449	20231221	122100	873251740	13710	13710	13710	13710	0
450	20231221	122000	873251740	13710	13710	13710	13710	100
451	20231221	121900	871880740	13710	13710	13710	13710	10
452	20231221	121800	871743640	13700	13700	13700	13700	512
453	20231221	121700	864729240	13710	13710	13710	13710	119
454	20231221	121600	863097750	13720	13720	13720	13720	0
455	20231221	121500	863097750	13720	13720	13720	13720	4
456	20231221	121400	863042870	13720	13720	13720	13720	95
457	20231221	121300	861739470	13720	13720	13720	13720	0
458	20231221	121200	861739470	13720	13720	13720	13720	0
459	20231221	121100	861739470	13720	13720	13720	13720	1
460	20231221	121000	861725750	13720	13720	13720	13720	0
461	20231221	120900	861725750	13720	13720	13720	13720	0
462	20231221	120800	861725750	13720	13720	13720	13720	34
463	20231221	120700	861259270	13720	13720	13720	13720	6
464	20231221	120600	861176950	13750	13750	13750	13750	0
465	20231221	120500	861176950	13750	13750	13750	13750	1
466	20231221	120400	861163200	13710	13710	13710	13710	0
467	20231221	120300	861163200	13710	13710	13710	13710	0
468	20231221	120200	861163200	13710	13720	13760	13710	6
469	20231221	120100	861080880	13720	13730	13730	13720	345
470	20231221	120000	856347170	13740	13740	13740	13730	1124
471	20231221	115900	840909260	13760	13760	13760	13760	0
472	20231221	115800	840909260	13760	13760	13760	13760	50
473	20231221	115700	840221260	13760	13750	13760	13750	17
474	20231221	115600	839987500	13750	13750	13750	13750	0
475	20231221	115500	839987500	13750	13750	13750	13750	100
476	20231221	115400	838612500	13740	13730	13740	13730	167
477	20231221	115300	836318690	13730	13730	13730	13730	10
478	20231221	115200	836181390	13720	13720	13720	13720	36
479	20231221	115100	835687470	13730	13700	13730	13700	48
480	20231221	115000	835029280	13680	13680	13680	13680	114
481	20231221	114900	833469760	13700	13700	13700	13700	62
482	20231221	114800	832620360	13680	13680	13700	13680	41
483	20231221	114700	832059460	13680	13680	13680	13680	0
484	20231221	114600	832059460	13680	13680	13680	13680	0
485	20231221	114500	832059460	13680	13690	13700	13680	102
486	20231221	114400	830662810	13690	13690	13690	13690	0
487	20231221	114300	830662810	13690	13690	13690	13690	0
488	20231221	114200	830662810	13690	13690	13690	13690	48
489	20231221	114100	830005690	13680	13680	13680	13680	0
490	20231221	114000	830005690	13680	13700	13700	13680	6
491	20231221	113900	829923510	13700	13700	13700	13700	330
492	20231221	113800	825402510	13700	13700	13700	13700	0
493	20231221	113700	825402510	13700	13670	13700	13670	110
494	20231221	113600	823896750	13670	13670	13680	13670	533
495	20231221	113500	816610540	13670	13670	13670	13670	80
496	20231221	113400	815516940	13670	13670	13670	13670	0
497	20231221	113300	815516940	13670	13680	13680	13670	433
498	20231221	113200	809597720	13680	13680	13680	13680	52
499	20231221	113100	808886360	13680	13690	13690	13680	22
500	20231221	113000	808585320	13700	13700	13700	13700	0
501	20231221	112900	808585320	13700	13700	13700	13700	0
502	20231221	112800	808585320	13700	13700	13700	13700	0
503	20231221	112700	808585320	13700	13700	13700	13700	0
504	20231221	112600	808585320	13700	13700	13700	13700	0
505	20231221	112500	808585320	13700	13700	13700	13700	6
506	20231221	112400	808503120	13700	13700	13700	13700	1
507	20231221	112300	808489420	13660	13660	13660	13660	0
508	20231221	112200	808489420	13660	13660	13660	13660	0
509	20231221	112100	808489420	13660	13680	13700	13660	157
510	20231221	112000	806340090	13630	13670	13670	13630	349
511	20231221	111900	801581160	13630	13690	13690	13630	1105
512	20231221	111800	786487660	13680	13680	13680	13680	39
513	20231221	111700	785954140	13690	13690	13690	13690	89
514	20231221	111600	784735730	13700	13690	13700	13690	16
515	20231221	111500	784516540	13680	13680	13680	13680	1
516	20231221	111400	784502860	13680	13680	13680	13680	1
517	20231221	111300	784489180	13670	13730	13730	13670	16
518	20231221	111200	784270400	13690	13670	13690	13670	207
519	20231221	111100	781439190	13670	13670	13670	13670	6
520	20231221	111000	781357170	13660	13670	13680	13660	438
521	20231221	110900	775370320	13660	13650	13660	13650	407
522	20231221	110800	769811320	13650	13650	13650	13640	1314
523	20231221	110700	751881490	13650	13650	13650	13650	153
524	20231221	110600	749793040	13650	13640	13650	13630	330
525	20231221	110500	745292200	13590	13590	13590	13590	991
526	20231221	110400	731824510	13590	13590	13590	13590	104
527	20231221	110300	730411150	13580	13590	13590	13580	142
528	20231221	110200	728481720	13580	13560	13580	13520	4519
529	20231221	110100	667207520	13550	13550	13550	13540	919
530	20231221	110000	654763070	13550	13520	13550	13520	274
531	20231221	105900	651058530	13520	13520	13520	13520	980
532	20231221	105800	637808930	13520	13540	13560	13520	2009
533	20231221	105700	610625100	13540	13540	13540	13530	303
534	20231221	105600	606522990	13540	13550	13550	13530	2870
535	20231221	105500	567684670	13550	13560	13560	13550	284
536	20231221	105400	563834920	13550	13600	13600	13550	1508
537	20231221	105300	543373370	13600	13640	13640	13600	3174
538	20231221	105200	500168560	13660	13630	13660	13630	107
539	20231221	105100	498709420	13630	13640	13640	13620	259
540	20231221	105000	495180760	13640	13700	13700	13640	1246
541	20231221	104900	478161060	13700	13740	13740	13700	347
542	20231221	104800	473406820	13710	13740	13740	13710	15
543	20231221	104700	473200920	13740	13740	13740	13740	1
544	20231221	104600	473187180	13680	13710	13740	13670	2543
545	20231221	104500	438379260	13710	13710	13710	13710	4
546	20231221	104400	438324420	13740	13740	13740	13740	4
547	20231221	104300	438269460	13750	13750	13750	13750	0
548	20231221	104200	438269460	13750	13750	13750	13750	1
549	20231221	104100	438255710	13680	13690	13690	13680	161
550	20231221	104000	436053130	13690	13770	13770	13690	339
551	20231221	103900	431409160	13690	13700	13700	13690	37
552	20231221	103800	430902530	13770	13770	13770	13770	1
553	20231221	103700	430888760	13680	13680	13680	13680	70
554	20231221	103600	429931160	13780	13700	13780	13680	1526
555	20231221	103500	409044310	13690	13740	13740	13690	3245
556	20231221	103400	364581100	13750	13750	13750	13750	25
557	20231221	103300	364237350	13750	13820	13820	13750	385
558	20231221	103200	358922600	13820	13820	13820	13820	0
559	20231221	103100	358922600	13820	13820	13820	13820	0
560	20231221	103000	358922600	13820	13820	13820	13820	0
561	20231221	102900	358922600	13820	13820	13820	13820	0
562	20231221	102800	358922600	13820	13820	13820	13720	103
563	20231221	102700	357508190	13830	13740	13830	13740	7
564	20231221	102600	357411830	13740	13750	13750	13740	153
565	20231221	102500	355309030	13750	13750	13800	13750	1436
566	20231221	102400	335552680	13800	13800	13800	13800	50
567	20231221	102300	334862680	13800	13800	13800	13800	0
568	20231221	102200	334862680	13800	13800	13800	13800	0
569	20231221	102100	334862680	13800	13740	13800	13740	978
570	20231221	102000	321390270	13740	13730	13740	13720	1118
571	20231221	101900	306040950	13740	13720	13740	13720	267
572	20231221	101800	302376190	13730	13740	13740	13730	343
573	20231221	101700	297663800	13730	13730	13730	13730	17
574	20231221	101600	297430390	13730	13740	13740	13730	21
575	20231221	101500	297141960	13710	13720	13720	13710	100
576	20231221	101400	295770730	13730	13730	13730	13730	21
577	20231221	101300	295482400	13740	13740	13740	13740	12
578	20231221	101200	295317520	13740	13740	13740	13740	10
579	20231221	101100	295180120	13730	13730	13730	13720	213
580	20231221	101000	292256380	13740	13760	13760	13740	298
581	20231221	100900	288158260	13770	13770	13770	13770	67
582	20231221	100800	287235670	13750	13760	13760	13750	19
583	20231221	100700	286974300	13770	13770	13770	13770	0
584	20231221	100600	286974300	13770	13780	13780	13770	30
585	20231221	100500	286561000	13790	13790	13790	13790	1
586	20231221	100400	286547210	13750	13770	13770	13750	242
587	20231221	100300	283218340	13770	13770	13770	13770	86
588	20231221	100200	282034120	13770	13770	13770	13770	183
589	20231221	100100	279514210	13770	13770	13770	13770	15
590	20231221	100000	279307660	13770	13810	13810	13770	305
591	20231221	095900	275099530	13800	13810	13840	13800	1592
592	20231221	095800	253114080	13810	13850	13850	13810	301
593	20231221	095700	248957030	13850	13850	13850	13850	60
594	20231221	095600	248126030	13850	13850	13850	13850	0
595	20231221	095500	248126030	13850	13820	13850	13810	130
596	20231221	095400	246328930	13820	13840	13840	13820	70
597	20231221	095300	245360330	13830	13830	13830	13830	100
598	20231221	095200	243977330	13850	13850	13850	13850	0
599	20231221	095100	243977330	13850	13830	13850	13830	62
600	20231221	095000	243119300	13770	13800	13800	13770	400
601	20231221	094900	237607980	13800	13820	13820	13800	906
602	20231221	094800	225092730	13860	13810	13860	13810	101
603	20231221	094700	223695110	13820	13820	13820	13820	5
604	20231221	094600	223626010	13820	13820	13820	13820	16
605	20231221	094500	223404890	13820	13850	13850	13820	140
606	20231221	094400	221466780	13860	13860	13860	13860	0
607	20231221	094300	221466780	13860	13850	13860	13850	12
608	20231221	094200	221300490	13850	13850	13850	13850	83
609	20231221	094100	220150940	13800	13800	13800	13800	0
610	20231221	094000	220150940	13800	13800	13800	13800	2
611	20231221	093900	220123340	13860	13820	13860	13810	163
612	20231221	093800	217868740	13860	13860	13860	13860	47
613	20231221	093700	217217320	13860	13860	13860	13860	3
614	20231221	093600	217175740	13820	13860	13870	13820	1816
615	20231221	093500	192044950	13850	13820	13850	13820	2043
616	20231221	093400	163784280	13820	13820	13820	13820	208
617	20231221	093300	160909720	13820	13820	13820	13820	63
618	20231221	093200	160039060	13800	13800	13800	13800	0
619	20231221	093100	160039060	13800	13800	13800	13800	711
620	20231221	093000	150227260	13820	13800	13820	13800	220
621	20231221	092900	147189180	13790	13790	13790	13790	20
622	20231221	092800	146913380	13770	13810	13810	13770	122
623	20231221	092700	145231950	13770	13830	13830	13770	238
624	20231221	092600	141949150	13800	13820	13820	13800	66
625	20231221	092500	141037650	13820	13830	13830	13820	115
626	20231221	092400	139448200	13840	13820	13840	13820	111
627	20231221	092300	137912430	13800	13800	13810	13800	520
628	20231221	092200	130733090	13790	13780	13800	13770	293
629	20231221	092100	126694740	13810	13830	13830	13780	166
630	20231221	092000	124403980	13770	13840	13840	13770	110
631	20231221	091900	122887630	13840	13780	13840	13780	283
632	20231221	091800	118982360	13790	13810	13840	13790	550
633	20231221	091700	111394950	13790	13790	13790	13790	2
634	20231221	091600	111367370	13790	13800	13800	13790	283
635	20231221	091500	107464500	13790	13850	13850	13790	117
636	20231221	091400	105847170	13790	13790	13790	13790	50
637	20231221	091300	105157670	13860	13860	13860	13860	0
638	20231221	091200	105157670	13860	13860	13860	13860	107
639	20231221	091100	103674650	13870	13870	13870	13870	1
640	20231221	091000	103660780	13730	13830	13830	13730	913
641	20231221	090900	91101420	13820	13800	13820	13800	117
642	20231221	090800	89486690	13800	13790	13800	13790	170
643	20231221	090700	87141670	13750	13800	13810	13750	86
644	20231221	090600	85956240	13780	13780	13780	13780	119
645	20231221	090500	84316420	13790	13780	13790	13780	87
646	20231221	090400	83117380	13780	13700	13780	13680	22
647	20231221	090300	82816020	13780	13690	13780	13690	2120
648	20231221	090200	53698980	13690	13630	13690	13590	1804
649	20231221	090100	29154210	13600	13740	13740	13600	1445
650	20231221	090000	9443630	13740	13660	13750	13660	691