KissMeData/047920/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192700	15947658860	15610	15610	15610	15610	11119
3	20231221	192600	15947658860	15610	15610	15610	15610	0
4	20231221	192500	15947658860	15610	15610	15610	15610	0
5	20231221	192400	15947658860	15610	15610	15610	15610	0
6	20231221	192300	15947658860	15610	15610	15610	15610	0
7	20231221	192200	15947658860	15610	15610	15610	15610	0
8	20231221	192100	15947658860	15610	15610	15610	15610	0
9	20231221	192000	15947658860	15610	15610	15610	15610	0
10	20231221	191900	15947658860	15610	15610	15610	15610	0
11	20231221	191800	15947658860	15610	15610	15610	15610	0
12	20231221	191700	15947658860	15610	15610	15610	15610	0
13	20231221	191600	15947658860	15610	15610	15610	15610	0
14	20231221	191500	15947658860	15610	15610	15610	15610	0
15	20231221	191400	15947658860	15610	15610	15610	15610	0
16	20231221	191300	15947658860	15610	15610	15610	15610	0
17	20231221	191200	15947658860	15610	15610	15610	15610	0
18	20231221	191100	15947658860	15610	15610	15610	15610	0
19	20231221	191000	15947658860	15610	15610	15610	15610	0
20	20231221	190900	15947658860	15610	15610	15610	15610	0
21	20231221	190800	15947658860	15610	15610	15610	15610	0
22	20231221	190700	15947658860	15610	15610	15610	15610	0
23	20231221	190600	15947658860	15610	15610	15610	15610	0
24	20231221	190500	15947658860	15610	15610	15610	15610	0
25	20231221	190400	15947658860	15610	15610	15610	15610	0
26	20231221	190300	15947658860	15610	15610	15610	15610	0
27	20231221	190200	15947658860	15610	15610	15610	15610	0
28	20231221	190100	15947658860	15610	15610	15610	15610	0
29	20231221	190000	15947658860	15610	15610	15610	15610	0
30	20231221	185900	15947658860	15610	15610	15610	15610	0
31	20231221	185800	15947658860	15610	15610	15610	15610	0
32	20231221	185700	15947658860	15610	15610	15610	15610	11119
33	20231221	185600	15947658860	15610	15610	15610	15610	0
34	20231221	185500	15947658860	15610	15610	15610	15610	0
35	20231221	185400	15947658860	15610	15610	15610	15610	0
36	20231221	185300	15947658860	15610	15610	15610	15610	0
37	20231221	185200	15947658860	15610	15610	15610	15610	0
38	20231221	185100	15947658860	15610	15610	15610	15610	0
39	20231221	185000	15947658860	15610	15610	15610	15610	0
40	20231221	184900	15947658860	15610	15610	15610	15610	0
41	20231221	184800	15947658860	15610	15610	15610	15610	0
42	20231221	184700	15947658860	15610	15610	15610	15610	0
43	20231221	184600	15947658860	15610	15610	15610	15610	0
44	20231221	184500	15947658860	15610	15610	15610	15610	0
45	20231221	184400	15947658860	15610	15610	15610	15610	0
46	20231221	184300	15947658860	15610	15610	15610	15610	0
47	20231221	184200	15947658860	15610	15610	15610	15610	0
48	20231221	184100	15947658860	15610	15610	15610	15610	0
49	20231221	184000	15947658860	15610	15610	15610	15610	0
50	20231221	183900	15947658860	15610	15610	15610	15610	0
51	20231221	183800	15947658860	15610	15610	15610	15610	0
52	20231221	183700	15947658860	15610	15610	15610	15610	0
53	20231221	183600	15947658860	15610	15610	15610	15610	0
54	20231221	183500	15947658860	15610	15610	15610	15610	0
55	20231221	183400	15947658860	15610	15610	15610	15610	0
56	20231221	183300	15947658860	15610	15610	15610	15610	0
57	20231221	183200	15947658860	15610	15610	15610	15610	0
58	20231221	183100	15947658860	15610	15610	15610	15610	0
59	20231221	183000	15947658860	15610	15610	15610	15610	0
60	20231221	182900	15947658860	15610	15610	15610	15610	0
61	20231221	182800	15947658860	15610	15610	15610	15610	0
62	20231221	182700	15947658860	15610	15610	15610	15610	11119
63	20231221	182600	15947658860	15610	15610	15610	15610	0
64	20231221	182500	15947658860	15610	15610	15610	15610	0
65	20231221	182400	15947658860	15610	15610	15610	15610	0
66	20231221	182300	15947658860	15610	15610	15610	15610	0
67	20231221	182200	15947658860	15610	15610	15610	15610	0
68	20231221	182100	15947658860	15610	15610	15610	15610	0
69	20231221	182000	15947658860	15610	15610	15610	15610	0
70	20231221	181900	15947658860	15610	15610	15610	15610	0
71	20231221	181800	15947658860	15610	15610	15610	15610	0
72	20231221	181700	15947658860	15610	15610	15610	15610	0
73	20231221	181600	15947658860	15610	15610	15610	15610	0
74	20231221	181500	15947658860	15610	15610	15610	15610	0
75	20231221	181400	15947658860	15610	15610	15610	15610	0
76	20231221	181300	15947658860	15610	15610	15610	15610	0
77	20231221	181200	15947658860	15610	15610	15610	15610	0
78	20231221	181100	15947658860	15610	15610	15610	15610	0
79	20231221	181000	15947658860	15610	15610	15610	15610	0
80	20231221	180900	15947658860	15610	15610	15610	15610	0
81	20231221	180800	15947658860	15610	15610	15610	15610	0
82	20231221	180700	15947658860	15610	15610	15610	15610	0
83	20231221	180600	15947658860	15610	15610	15610	15610	0
84	20231221	180500	15947658860	15610	15610	15610	15610	0
85	20231221	180400	15947658860	15610	15610	15610	15610	0
86	20231221	180300	15947658860	15610	15610	15610	15610	0
87	20231221	180200	15947658860	15610	15610	15610	15610	0
88	20231221	180100	15947658860	15610	15610	15610	15610	0
89	20231221	180000	15947658860	15610	15610	15610	15610	0
90	20231221	175900	15947658860	15610	15610	15610	15610	0
91	20231221	175800	15947658860	15610	15610	15610	15610	0
92	20231221	175700	15947658860	15610	15610	15610	15610	11119
93	20231221	175600	15947658860	15610	15610	15610	15610	0
94	20231221	175500	15947658860	15610	15610	15610	15610	0
95	20231221	175400	15947658860	15610	15610	15610	15610	0
96	20231221	175300	15947658860	15610	15610	15610	15610	0
97	20231221	175200	15947658860	15610	15610	15610	15610	0
98	20231221	175100	15947658860	15610	15610	15610	15610	0
99	20231221	175000	15947658860	15610	15610	15610	15610	0
100	20231221	174900	15947658860	15610	15610	15610	15610	0
101	20231221	174800	15947658860	15610	15610	15610	15610	0
102	20231221	174700	15947658860	15610	15610	15610	15610	0
103	20231221	174600	15947658860	15610	15610	15610	15610	0
104	20231221	174500	15947658860	15610	15610	15610	15610	0
105	20231221	174400	15947658860	15610	15610	15610	15610	0
106	20231221	174300	15947658860	15610	15610	15610	15610	0
107	20231221	174200	15947658860	15610	15610	15610	15610	0
108	20231221	174100	15947658860	15610	15610	15610	15610	0
109	20231221	174000	15947658860	15610	15610	15610	15610	0
110	20231221	173900	15947658860	15610	15610	15610	15610	0
111	20231221	173800	15947658860	15610	15610	15610	15610	0
112	20231221	173700	15947658860	15610	15610	15610	15610	0
113	20231221	173600	15947658860	15610	15610	15610	15610	0
114	20231221	173500	15947658860	15610	15610	15610	15610	0
115	20231221	173400	15947658860	15610	15610	15610	15610	0
116	20231221	173300	15947658860	15610	15610	15610	15610	0
117	20231221	173200	15947658860	15610	15610	15610	15610	0
118	20231221	173100	15947658860	15610	15610	15610	15610	0
119	20231221	173000	15947658860	15610	15610	15610	15610	0
120	20231221	172900	15947658860	15610	15610	15610	15610	0
121	20231221	172800	15947658860	15610	15610	15610	15610	0
122	20231221	172700	15947658860	15610	15610	15610	15610	11119
123	20231221	172600	15947658860	15610	15610	15610	15610	0
124	20231221	172500	15947658860	15610	15610	15610	15610	0
125	20231221	172400	15947658860	15610	15610	15610	15610	0
126	20231221	172300	15947658860	15610	15610	15610	15610	0
127	20231221	172200	15947658860	15610	15610	15610	15610	0
128	20231221	172100	15947658860	15610	15610	15610	15610	0
129	20231221	172000	15947658860	15610	15610	15610	15610	0
130	20231221	171900	15947658860	15610	15610	15610	15610	0
131	20231221	171800	15947658860	15610	15610	15610	15610	0
132	20231221	171700	15947658860	15610	15610	15610	15610	0
133	20231221	171600	15947658860	15610	15610	15610	15610	0
134	20231221	171500	15947658860	15610	15610	15610	15610	0
135	20231221	171400	15947658860	15610	15610	15610	15610	0
136	20231221	171300	15947658860	15610	15610	15610	15610	0
137	20231221	171200	15947658860	15610	15610	15610	15610	0
138	20231221	171100	15947658860	15610	15610	15610	15610	0
139	20231221	171000	15947658860	15610	15610	15610	15610	0
140	20231221	170900	15947658860	15610	15610	15610	15610	0
141	20231221	170800	15947658860	15610	15610	15610	15610	0
142	20231221	170700	15947658860	15610	15610	15610	15610	0
143	20231221	170600	15947658860	15610	15610	15610	15610	0
144	20231221	170500	15947658860	15610	15610	15610	15610	0
145	20231221	170400	15947658860	15610	15610	15610	15610	0
146	20231221	170300	15947658860	15610	15610	15610	15610	0
147	20231221	170200	15947658860	15610	15610	15610	15610	0
148	20231221	170100	15947658860	15610	15610	15610	15610	0
149	20231221	170000	15947658860	15610	15610	15610	15610	0
150	20231221	165900	15947658860	15610	15610	15610	15610	0
151	20231221	165800	15947658860	15610	15610	15610	15610	0
152	20231221	165700	15947658860	15610	15610	15610	15610	11119
153	20231221	165600	15947658860	15610	15610	15610	15610	0
154	20231221	165500	15947658860	15610	15610	15610	15610	0
155	20231221	165400	15947658860	15610	15610	15610	15610	0
156	20231221	165300	15947658860	15610	15610	15610	15610	0
157	20231221	165200	15947658860	15610	15610	15610	15610	0
158	20231221	165100	15947658860	15610	15610	15610	15610	0
159	20231221	165000	15947658860	15610	15610	15610	15610	0
160	20231221	164900	15947658860	15610	15610	15610	15610	0
161	20231221	164800	15947658860	15610	15610	15610	15610	0
162	20231221	164700	15947658860	15610	15610	15610	15610	0
163	20231221	164600	15947658860	15610	15610	15610	15610	0
164	20231221	164500	15947658860	15610	15610	15610	15610	0
165	20231221	164400	15947658860	15610	15610	15610	15610	0
166	20231221	164300	15947658860	15610	15610	15610	15610	0
167	20231221	164200	15947658860	15610	15610	15610	15610	0
168	20231221	164100	15947658860	15610	15610	15610	15610	0
169	20231221	164000	15947658860	15610	15610	15610	15610	0
170	20231221	163900	15947658860	15610	15610	15610	15610	0
171	20231221	163800	15947658860	15610	15610	15610	15610	0
172	20231221	163700	15947658860	15610	15610	15610	15610	0
173	20231221	163600	15947658860	15610	15610	15610	15610	0
174	20231221	163500	15947658860	15610	15610	15610	15610	0
175	20231221	163400	15947658860	15610	15610	15610	15610	0
176	20231221	163300	15947658860	15610	15610	15610	15610	0
177	20231221	163200	15947658860	15610	15610	15610	15610	0
178	20231221	163100	15947658860	15610	15610	15610	15610	0
179	20231221	163000	15947658860	15610	15610	15610	15610	0
180	20231221	162900	15947658860	15610	15610	15610	15610	0
181	20231221	162800	15947658860	15610	15610	15610	15610	0
182	20231221	162700	15947658860	15610	15610	15610	15610	11119
183	20231221	162600	15947658860	15610	15610	15610	15610	0
184	20231221	162500	15947658860	15610	15610	15610	15610	0
185	20231221	162400	15947658860	15610	15610	15610	15610	0
186	20231221	162300	15947658860	15610	15610	15610	15610	0
187	20231221	162200	15947658860	15610	15610	15610	15610	0
188	20231221	162100	15947658860	15610	15610	15610	15610	0
189	20231221	162000	15947658860	15610	15610	15610	15610	0
190	20231221	161900	15947658860	15610	15610	15610	15610	0
191	20231221	161800	15947658860	15610	15610	15610	15610	0
192	20231221	161700	15947658860	15610	15610	15610	15610	0
193	20231221	161600	15947658860	15610	15610	15610	15610	0
194	20231221	161500	15947658860	15610	15610	15610	15610	0
195	20231221	161400	15947658860	15610	15610	15610	15610	0
196	20231221	161300	15947658860	15610	15610	15610	15610	0
197	20231221	161200	15947658860	15610	15610	15610	15610	0
198	20231221	161100	15947658860	15610	15610	15610	15610	0
199	20231221	161000	15947658860	15610	15610	15610	15610	0
200	20231221	160900	15947658860	15610	15610	15610	15610	0
201	20231221	160800	15947658860	15610	15610	15610	15610	0
202	20231221	160700	15947658860	15610	15610	15610	15610	0
203	20231221	160600	15947658860	15610	15610	15610	15610	0
204	20231221	160500	15947658860	15610	15610	15610	15610	0
205	20231221	160400	15947658860	15610	15610	15610	15610	0
206	20231221	160300	15947658860	15610	15610	15610	15610	0
207	20231221	160200	15947658860	15610	15610	15610	15610	0
208	20231221	160100	15947658860	15610	15610	15610	15610	0
209	20231221	160000	15947658860	15610	15610	15610	15610	0
210	20231221	155900	15947658860	15610	15610	15610	15610	0
211	20231221	155800	15947658860	15610	15610	15610	15610	0
212	20231221	155700	15947658860	15610	15610	15610	15610	11119
213	20231221	155600	15947658860	15610	15610	15610	15610	0
214	20231221	155500	15947658860	15610	15610	15610	15610	0
215	20231221	155400	15947658860	15610	15610	15610	15610	0
216	20231221	155300	15947658860	15610	15610	15610	15610	0
217	20231221	155200	15947658860	15610	15610	15610	15610	0
218	20231221	155100	15947658860	15610	15610	15610	15610	0
219	20231221	155000	15947658860	15610	15610	15610	15610	0
220	20231221	154900	15947658860	15610	15610	15610	15610	0
221	20231221	154800	15947658860	15610	15610	15610	15610	0
222	20231221	154700	15947658860	15610	15610	15610	15610	0
223	20231221	154600	15947658860	15610	15610	15610	15610	0
224	20231221	154500	15947658860	15610	15610	15610	15610	0
225	20231221	154400	15947658860	15610	15610	15610	15610	0
226	20231221	154300	15947658860	15610	15610	15610	15610	0
227	20231221	154200	15947658860	15610	15610	15610	15610	0
228	20231221	154100	15947658860	15610	15610	15610	15610	0
229	20231221	154000	15947658860	15610	15610	15610	15610	0
230	20231221	153900	15947658860	15610	15610	15610	15610	0
231	20231221	153800	15947658860	15610	15610	15610	15610	0
232	20231221	153700	15947658860	15610	15610	15610	15610	0
233	20231221	153600	15947658860	15610	15610	15610	15610	0
234	20231221	153500	15947658860	15610	15610	15610	15610	0
235	20231221	153400	15947658860	15610	15610	15610	15610	0
236	20231221	153300	15947658860	15610	15610	15610	15610	0
237	20231221	153200	15947658860	15610	15610	15610	15610	0
238	20231221	153100	15947658860	15610	15610	15610	15610	0
239	20231221	153000	15947658860	15610	15610	15610	15610	11119
240	20231221	152900	15774091270	15610	15610	15610	15610	0
241	20231221	152800	15774091270	15610	15610	15610	15610	0
242	20231221	152700	15774091270	15610	15610	15610	15610	0
243	20231221	152600	15774091270	15610	15610	15610	15610	0
244	20231221	152500	15774091270	15610	15610	15610	15610	0
245	20231221	152400	15774091270	15610	15610	15610	15610	0
246	20231221	152300	15774091270	15610	15610	15610	15610	0
247	20231221	152200	15774091270	15610	15610	15610	15610	0
248	20231221	152100	15774091270	15610	15610	15610	15610	0
249	20231221	152000	15774091270	15610	15610	15610	15610	0
250	20231221	151900	15774091270	15610	15620	15620	15610	1723
251	20231221	151800	15747192490	15620	15630	15630	15620	2397
252	20231221	151700	15709735960	15630	15630	15630	15620	768
253	20231221	151600	15697737270	15630	15640	15640	15620	533
254	20231221	151500	15689402690	15640	15610	15640	15610	790
255	20231221	151400	15677056910	15620	15580	15620	15580	2587
256	20231221	151300	15636671390	15600	15590	15610	15580	1545
257	20231221	151200	15612573460	15590	15590	15590	15590	130
258	20231221	151100	15610546760	15570	15580	15580	15530	552
259	20231221	151000	15601953680	15560	15560	15570	15530	830
260	20231221	150900	15589044430	15570	15570	15580	15530	1134
261	20231221	150800	15571411540	15570	15530	15570	15520	3296
262	20231221	150700	15520251170	15550	15600	15600	15540	2879
263	20231221	150600	15475496370	15600	15550	15600	15550	337
264	20231221	150500	15470253650	15550	15610	15610	15540	648
265	20231221	150400	15460168330	15610	15570	15610	15550	3015
266	20231221	150300	15413258960	15610	15620	15620	15610	17
267	20231221	150200	15412993530	15630	15600	15630	15560	1561
268	20231221	150100	15388640400	15600	15600	15650	15600	941
269	20231221	150000	15373953010	15600	15630	15640	15600	4135
270	20231221	145900	15309302240	15630	15640	15640	15630	387
271	20231221	145800	15303250960	15640	15630	15640	15630	114
272	20231221	145700	15301469090	15620	15620	15620	15620	0
273	20231221	145600	15301469090	15620	15620	15620	15620	1
274	20231221	145500	15301453470	15640	15640	15650	15640	1819
275	20231221	145400	15272998610	15630	15560	15630	15560	6736
276	20231221	145300	15167997620	15560	15560	15570	15560	227
277	20231221	145200	15164463370	15550	15550	15550	15550	44
278	20231221	145100	15163779170	15570	15550	15570	15550	103
279	20231221	145000	15162176880	15550	15550	15560	15540	729
280	20231221	144900	15150843430	15550	15540	15550	15540	56
281	20231221	144800	15149973130	15570	15550	15570	15540	125
282	20231221	144700	15148027680	15540	15560	15560	15540	1063
283	20231221	144600	15131503350	15560	15560	15560	15550	26
284	20231221	144500	15131098880	15560	15570	15570	15560	238
285	20231221	144400	15127393270	15590	15600	15600	15580	309
286	20231221	144300	15122576610	15590	15600	15600	15580	167
287	20231221	144200	15119973660	15600	15600	15600	15570	47
288	20231221	144100	15119240860	15600	15620	15620	15560	1179
289	20231221	144000	15100868030	15630	15640	15640	15630	71
290	20231221	143900	15099758290	15640	15640	15640	15640	487
291	20231221	143800	15092141610	15640	15590	15640	15580	1892
292	20231221	143700	15062585320	15580	15570	15580	15570	331
293	20231221	143600	15057431150	15570	15570	15570	15550	31
294	20231221	143500	15056948600	15570	15550	15570	15550	1017
295	20231221	143400	15041133610	15550	15540	15550	15540	1266
296	20231221	143300	15021459070	15540	15540	15540	15540	607
297	20231221	143200	15012026290	15540	15640	15640	15540	1717
298	20231221	143100	14985293920	15640	15620	15640	15610	600
299	20231221	143000	14975921690	15660	15640	15660	15640	1000
300	20231221	142900	14960265150	15620	15640	15640	15620	400
301	20231221	142800	14954013500	15630	15640	15640	15630	1116
302	20231221	142700	14936567560	15640	15630	15640	15620	453
303	20231221	142600	14929485670	15640	15630	15640	15630	312
304	20231221	142500	14924608510	15630	15630	15630	15630	426
305	20231221	142400	14917950130	15650	15690	15690	15650	459
306	20231221	142300	14910754960	15690	15680	15690	15680	715
307	20231221	142200	14899541760	15670	15650	15680	15650	4953
308	20231221	142100	14821925650	15650	15640	15650	15640	1442
309	20231221	142000	14799368860	15650	15640	15650	15640	165
310	20231221	141900	14796788050	15640	15640	15640	15640	64
311	20231221	141800	14795787090	15630	15630	15630	15630	0
312	20231221	141700	14795787090	15630	15630	15640	15620	571
313	20231221	141600	14786862860	15640	15630	15640	15620	245
314	20231221	141500	14783033020	15660	15650	15660	15640	358
315	20231221	141400	14777430060	15650	15640	15650	15640	76
316	20231221	141300	14776240760	15630	15630	15630	15620	57
317	20231221	141200	14775350290	15620	15610	15650	15610	32
318	20231221	141100	14774850130	15650	15600	15650	15600	1305
319	20231221	141000	14754492020	15590	15570	15590	15570	2064
320	20231221	140900	14722335930	15580	15590	15600	15580	319
321	20231221	140800	14717364950	15590	15600	15600	15590	20
322	20231221	140700	14717052960	15600	15630	15650	15600	892
323	20231221	140600	14703131600	15640	15670	15670	15630	995
324	20231221	140500	14687568000	15680	15660	15680	15650	287
325	20231221	140400	14683071140	15680	15660	15680	15660	746
326	20231221	140300	14671379790	15670	15650	15670	15640	426
327	20231221	140200	14664713460	15660	15690	15690	15660	803
328	20231221	140100	14652121160	15670	15700	15700	15670	1539
329	20231221	140000	14627980300	15700	15690	15700	15690	2
330	20231221	135900	14627948910	15690	15680	15690	15680	107
331	20231221	135800	14626271090	15640	15700	15720	15640	1983
332	20231221	135700	14595101250	15720	15640	15720	15640	6740
333	20231221	135600	14489342330	15630	15590	15630	15570	346
334	20231221	135500	14483940440	15570	15570	15570	15560	71
335	20231221	135400	14482834980	15570	15610	15610	15570	647
336	20231221	135300	14472738090	15620	15630	15640	15610	607
337	20231221	135200	14463260080	15610	15640	15640	15610	529
338	20231221	135100	14454993270	15650	15660	15660	15650	683
339	20231221	135000	14444300350	15670	15660	15670	15660	823
340	20231221	134900	14431409270	15670	15670	15670	15660	167
341	20231221	134800	14428793890	15670	15700	15700	15670	2217
342	20231221	134700	14394022900	15690	15680	15700	15680	4484
343	20231221	134600	14323669060	15690	15590	15690	15590	15393
344	20231221	134500	14083425510	15590	15520	15590	15520	1306
345	20231221	134400	14063111530	15510	15510	15540	15510	599
346	20231221	134300	14053815110	15510	15500	15510	15490	93
347	20231221	134200	14052374190	15500	15510	15510	15500	467
348	20231221	134100	14045135650	15510	15500	15510	15500	1065
349	20231221	134000	14028627950	15510	15510	15510	15510	38
350	20231221	133900	14028038570	15500	15510	15530	15500	209
351	20231221	133800	14024797080	15510	15540	15540	15510	432
352	20231221	133700	14018094330	15510	15520	15520	15510	135
353	20231221	133600	14016000440	15510	15530	15550	15510	368
354	20231221	133500	14010287920	15530	15530	15530	15530	0
355	20231221	133400	14010287920	15530	15530	15530	15530	840
356	20231221	133300	13997242720	15560	15550	15560	15530	1376
357	20231221	133200	13975867930	15530	15560	15560	15530	136
358	20231221	133100	13973755820	15560	15560	15560	15530	595
359	20231221	133000	13964504970	15560	15570	15570	15560	362
360	20231221	132900	13958868720	15580	15580	15580	15570	266
361	20231221	132800	13954724760	15580	15580	15580	15570	639
362	20231221	132700	13944769350	15560	15590	15590	15560	204
363	20231221	132600	13941590470	15590	15580	15590	15560	4888
364	20231221	132500	13865508840	15560	15540	15600	15540	3036
365	20231221	132400	13818281130	15530	15500	15530	15500	2532
366	20231221	132300	13778973630	15500	15490	15510	15490	1121
367	20231221	132200	13761597970	15490	15430	15490	15430	3858
368	20231221	132100	13701940870	15380	15420	15420	15380	668
369	20231221	132000	13691644400	15420	15390	15420	15390	1738
370	20231221	131900	13664879810	15380	15370	15380	15370	202
371	20231221	131800	13661775050	15370	15370	15370	15370	110
372	20231221	131700	13660084350	15360	15360	15360	15360	13
373	20231221	131600	13659884670	15360	15360	15360	15360	132
374	20231221	131500	13657857150	15370	15380	15380	15370	696
375	20231221	131400	13647158630	15380	15380	15380	15380	213
376	20231221	131300	13643882690	15380	15380	15390	15380	24
377	20231221	131200	13643513550	15390	15390	15390	15390	356
378	20231221	131100	13638034710	15390	15390	15390	15390	96
379	20231221	131000	13636557270	15370	15390	15390	15370	674
380	20231221	130900	13626190500	15390	15390	15390	15390	37
381	20231221	130800	13625621070	15400	15400	15400	15400	494
382	20231221	130700	13618013470	15400	15380	15400	15380	40
383	20231221	130600	13617397880	15370	15390	15390	15370	200
384	20231221	130500	13614322220	15390	15380	15390	15380	69
385	20231221	130400	13613260740	15380	15380	15380	15380	8
386	20231221	130300	13613137700	15380	15370	15380	15370	25
387	20231221	130200	13612753410	15370	15370	15370	15370	175
388	20231221	130100	13610063660	15370	15370	15370	15370	179
389	20231221	130000	13607312430	15370	15370	15390	15370	197
390	20231221	125900	13604284500	15370	15370	15370	15360	1694
391	20231221	125800	13578247730	15370	15370	15370	15360	114
392	20231221	125700	13576495640	15370	15370	15370	15370	32
393	20231221	125600	13576003800	15370	15360	15370	15360	201
394	20231221	125500	13572916430	15360	15350	15360	15350	162
395	20231221	125400	13570429720	15350	15350	15350	15350	46
396	20231221	125300	13569723620	15370	15380	15380	15370	163
397	20231221	125200	13567218000	15380	15380	15380	15380	20
398	20231221	125100	13566910400	15380	15370	15380	15370	24
399	20231221	125000	13566541420	15350	15360	15370	15350	4
400	20231221	124900	13566479980	15340	15340	15340	15340	131
401	20231221	124800	13564470440	15340	15330	15360	15330	197
402	20231221	124700	13561447490	15330	15360	15360	15330	876
403	20231221	124600	13548004030	15360	15360	15390	15360	3
404	20231221	124500	13547957920	15360	15370	15370	15360	63
405	20231221	124400	13546989630	15420	15420	15420	15420	2
406	20231221	124300	13546958790	15420	15420	15420	15420	409
407	20231221	124200	13540652010	15420	15340	15420	15310	79
408	20231221	124100	13539435740	15340	15330	15340	15310	4343
409	20231221	124000	13472892000	15320	15360	15360	15320	494
410	20231221	123900	13465319290	15350	15380	15420	15350	1263
411	20231221	123800	13445915880	15380	15380	15380	15380	141
412	20231221	123700	13443747300	15430	15400	15430	15390	8372
413	20231221	123600	13314569070	15430	15400	15430	15400	388
414	20231221	123500	13308588860	15410	15430	15440	15410	12194
415	20231221	123400	13120450950	15430	15440	15440	15430	751
416	20231221	123300	13108856510	15440	15430	15440	15430	621
417	20231221	123200	13099274000	15440	15440	15440	15440	425
418	20231221	123100	13092712000	15430	15440	15440	15430	777
419	20231221	123000	13080722770	15420	15420	15420	15420	410
420	20231221	122900	13074400570	15420	15420	15440	15420	40
421	20231221	122800	13073783170	15420	15420	15420	15420	3
422	20231221	122700	13073736910	15420	15440	15440	15420	190
423	20231221	122600	13070803370	15440	15430	15440	15430	30
424	20231221	122500	13070340270	15440	15440	15440	15440	522
425	20231221	122400	13062280590	15440	15380	15440	15380	130
426	20231221	122300	13060276390	15360	15440	15440	15350	5742
427	20231221	122200	12972020460	15430	15430	15440	15430	1364
428	20231221	122100	12950970300	15440	15450	15460	15440	1757
429	20231221	122000	12923823520	15440	15430	15440	15420	214
430	20231221	121900	12920521220	15430	15390	15430	15380	1658
431	20231221	121800	12895002950	15400	15380	15400	15380	102
432	20231221	121700	12893432690	15380	15390	15390	15380	64
433	20231221	121600	12892448020	15390	15390	15390	15390	220
434	20231221	121500	12889062220	15390	15440	15440	15390	5552
435	20231221	121400	12803451520	15440	15440	15440	15430	183
436	20231221	121300	12800626040	15430	15420	15430	15420	220
437	20231221	121200	12797231710	15410	15410	15420	15410	179
438	20231221	121100	12794472320	15410	15410	15410	15410	145
439	20231221	121000	12792237870	15390	15390	15400	15390	76
440	20231221	120900	12791068180	15390	15380	15410	15380	139
441	20231221	120800	12788928590	15380	15380	15380	15380	125
442	20231221	120700	12787006090	15380	15380	15380	15380	113
443	20231221	120600	12785268150	15360	15360	15360	15360	124
444	20231221	120500	12783363510	15360	15360	15360	15360	181
445	20231221	120400	12780583350	15360	15380	15380	15360	473
446	20231221	120300	12773318050	15380	15370	15380	15370	2150
447	20231221	120200	12740271440	15380	15380	15380	15370	325
448	20231221	120100	12735273830	15380	15400	15400	15380	1661
449	20231221	120000	12709722940	15420	15420	15420	15420	455
450	20231221	115900	12702706840	15420	15390	15420	15370	943
451	20231221	115800	12688194410	15380	15430	15430	15380	637
452	20231221	115700	12678365550	15430	15400	15430	15380	1582
453	20231221	115600	12653968510	15430	15430	15430	15360	725
454	20231221	115500	12642801440	15360	15430	15430	15360	1535
455	20231221	115400	12619116600	15350	15350	15350	15350	169
456	20231221	115300	12616522450	15400	15350	15400	15350	1010
457	20231221	115200	12600984460	15350	15340	15350	15340	271
458	20231221	115100	12596825400	15310	15290	15330	15290	1130
459	20231221	115000	12579536180	15300	15300	15330	15300	1151
460	20231221	114900	12561920230	15300	15320	15320	15300	837
461	20231221	114800	12549107780	15320	15320	15320	15300	237
462	20231221	114700	12545479520	15320	15320	15320	15290	311
463	20231221	114600	12540715710	15290	15290	15290	15290	1
464	20231221	114500	12540700420	15280	15300	15300	15280	757
465	20231221	114400	12529127000	15290	15340	15340	15290	601
466	20231221	114300	12519920530	15320	15290	15320	15290	364
467	20231221	114200	12514348000	15290	15290	15290	15290	81
468	20231221	114100	12513109510	15290	15240	15290	15240	3520
469	20231221	114000	12459418390	15240	15240	15240	15240	145
470	20231221	113900	12457208590	15240	15230	15240	15230	259
471	20231221	113800	12453263870	15240	15250	15250	15210	627
472	20231221	113700	12443712040	15200	15160	15290	15160	962
473	20231221	113600	12429036970	15130	15300	15300	15130	539
474	20231221	113500	12420867120	15310	15110	15310	15100	3302
475	20231221	113400	12370822710	15100	15100	15170	15100	3554
476	20231221	113300	12317124060	15100	15190	15190	15100	2978
477	20231221	113200	12272038560	15180	15200	15200	15180	615
478	20231221	113100	12262699220	15200	15200	15200	15190	1149
479	20231221	113000	12245241310	15200	15200	15230	15190	2287
480	20231221	112900	12210479890	15200	15240	15240	15200	2262
481	20231221	112800	12176053250	15220	15300	15320	15190	1220
482	20231221	112700	12157489970	15240	15220	15250	15120	7361
483	20231221	112600	12045590830	15220	15220	15230	15210	1382
484	20231221	112500	12024554010	15210	15330	15330	15210	6968
485	20231221	112400	11918002250	15340	15340	15350	15340	1450
486	20231221	112300	11895759230	15340	15350	15350	15340	653
487	20231221	112200	11885736770	15350	15360	15360	15340	2392
488	20231221	112100	11849020170	15350	15350	15360	15340	931
489	20231221	112000	11834729500	15360	15410	15410	15350	3905
490	20231221	111900	11774704130	15420	15420	15420	15420	314
491	20231221	111800	11769862250	15420	15430	15430	15410	3098
492	20231221	111700	11722081900	15440	15440	15470	15440	563
493	20231221	111600	11713389090	15430	15440	15440	15430	976
494	20231221	111500	11698325610	15440	15460	15470	15440	2907
495	20231221	111400	11653386280	15470	15470	15490	15460	10196
496	20231221	111300	11495639030	15480	15500	15500	15480	4204
497	20231221	111200	11430549480	15500	15470	15510	15470	15392
498	20231221	111100	11192062370	15470	15420	15470	15420	391
499	20231221	111000	11186016380	15430	15400	15430	15400	1273
500	20231221	110900	11166388620	15400	15380	15410	15380	831
501	20231221	110800	11153592850	15390	15380	15390	15380	1116
502	20231221	110700	11136423120	15380	15380	15390	15380	799
503	20231221	110600	11124127720	15390	15380	15400	15380	1149
504	20231221	110500	11106440090	15390	15400	15400	15380	1379
505	20231221	110400	11085209700	15380	15380	15400	15370	2061
506	20231221	110300	11053515850	15380	15360	15400	15350	3201
507	20231221	110200	11004320850	15360	15400	15400	15360	3906
508	20231221	110100	10944219590	15400	15450	15450	15400	1385
509	20231221	110000	10922865500	15450	15470	15470	15450	2124
510	20231221	105900	10890028640	15460	15460	15470	15460	906
511	20231221	105800	10876017990	15560	15440	15560	15440	3612
512	20231221	105700	10820166400	15440	15400	15440	15340	5958
513	20231221	105600	10728513080	15340	15360	15360	15340	1747
514	20231221	105500	10701696390	15350	15410	15420	15350	5065
515	20231221	105400	10623801970	15410	15430	15430	15410	1963
516	20231221	105300	10593542910	15440	15450	15450	15430	4079
517	20231221	105200	10530590610	15440	15490	15490	15440	1837
518	20231221	105100	10502178660	15500	15520	15520	15500	1550
519	20231221	105000	10478147950	15530	15520	15560	15520	250
520	20231221	104900	10474265760	15520	15510	15560	15500	1338
521	20231221	104800	10453499490	15560	15530	15560	15480	3293
522	20231221	104700	10402361950	15530	15520	15530	15450	9715
523	20231221	104600	10251877850	15530	15540	15550	15530	1173
524	20231221	104500	10233649830	15560	15560	15560	15520	3470
525	20231221	104400	10179715720	15550	15600	15610	15550	2193
526	20231221	104300	10145547670	15600	15600	15610	15580	2127
527	20231221	104200	10112379250	15610	15640	15640	15610	874
528	20231221	104100	10098735960	15640	15610	15640	15610	205
529	20231221	104000	10095532760	15620	15610	15630	15590	1384
530	20231221	103900	10073929000	15610	15600	15650	15590	1208
531	20231221	103800	10055081960	15600	15630	15660	15600	2841
532	20231221	103700	10010740000	15630	15600	15640	15590	36
533	20231221	103600	10010177510	15590	15600	15600	15590	1497
534	20231221	103500	9986839010	15590	15620	15630	15590	6460
535	20231221	103400	9886031970	15620	15660	15660	15620	1388
536	20231221	103300	9864329890	15680	15680	15740	15680	1424
537	20231221	103200	9841959420	15720	15710	15720	15680	820
538	20231221	103100	9829081490	15700	15690	15700	15690	168
539	20231221	103000	9826444200	15690	15670	15700	15620	1404
540	20231221	102900	9804410910	15620	15610	15620	15610	1603
541	20231221	102800	9779376310	15610	15680	15700	15610	10349
542	20231221	102700	9617326520	15680	15680	15720	15650	6001
543	20231221	102600	9523233480	15680	15690	15710	15680	3354
544	20231221	102500	9470590760	15690	15670	15710	15670	2755
545	20231221	102400	9427354680	15670	15730	15730	15650	3160
546	20231221	102300	9377768080	15730	15750	15770	15730	2563
547	20231221	102200	9337405470	15750	15780	15790	15750	1946
548	20231221	102100	9306737860	15780	15810	15810	15750	1544
549	20231221	102000	9282382110	15810	15790	15810	15780	1943
550	20231221	101900	9251688550	15790	15850	15850	15790	1478
551	20231221	101800	9228331410	15810	15900	15900	15810	2570
552	20231221	101700	9187598510	15870	15900	15900	15870	3123
553	20231221	101600	9137978180	15890	15870	15900	15860	2194
554	20231221	101500	9103125130	15870	15900	15900	15870	1059
555	20231221	101400	9086308030	15900	15850	15900	15840	3705
556	20231221	101300	9027482770	15850	15810	15850	15810	3499
557	20231221	101200	8972092360	15810	15770	15810	15770	2950
558	20231221	101100	8925533800	15770	15830	15830	15770	6174
559	20231221	101000	8828041970	15820	15820	15850	15800	9060
560	20231221	100900	8684752630	15820	15820	15850	15810	1135
561	20231221	100800	8666784210	15820	15860	15870	15810	4295
562	20231221	100700	8598822890	15890	15920	15920	15850	1841
563	20231221	100600	8569567610	15930	15920	15940	15910	8024
564	20231221	100500	8441797920	15920	15910	15940	15910	5350
565	20231221	100400	8356608000	15930	15840	15930	15830	10773
566	20231221	100300	8185408030	15850	15860	15870	15840	4025
567	20231221	100200	8121591620	15860	15910	15920	15820	4188
568	20231221	100100	8055087730	15920	15820	15920	15810	16677
569	20231221	100000	7790372450	15800	15780	15830	15720	11061
570	20231221	095900	7615554270	15780	15730	15800	15710	4029
571	20231221	095800	7552059390	15720	15710	15720	15680	1767
572	20231221	095700	7524318250	15680	15720	15720	15680	963
573	20231221	095600	7509194110	15670	15680	15740	15670	1781
574	20231221	095500	7481251250	15680	15750	15750	15680	7316
575	20231221	095400	7366104760	15750	15750	15750	15730	2065
576	20231221	095300	7333593470	15750	15750	15750	15700	888
577	20231221	095200	7319631450	15700	15690	15750	15680	1225
578	20231221	095100	7300419020	15680	15720	15780	15650	8844
579	20231221	095000	7161362550	15780	15710	15800	15700	859
580	20231221	094900	7147839280	15700	15800	15830	15700	16512
581	20231221	094800	6887921760	15820	15870	15890	15790	9460
582	20231221	094700	6737930380	15860	15850	15860	15780	10357
583	20231221	094600	6573971720	15800	15790	15850	15790	7396
584	20231221	094500	6457043340	15790	15760	15790	15730	8477
585	20231221	094400	6323439470	15730	15730	15760	15730	4992
586	20231221	094300	6244872130	15730	15730	15780	15730	5778
587	20231221	094200	6153854310	15730	15550	15730	15540	8218
588	20231221	094100	6025212340	15540	15580	15580	15510	4332
589	20231221	094000	5957853890	15580	15570	15590	15570	1652
590	20231221	093900	5932124760	15570	15600	15620	15570	2395
591	20231221	093800	5894789600	15590	15630	15640	15560	5067
592	20231221	093700	5815771510	15640	15680	15700	15620	2052
593	20231221	093600	5783631130	15680	15740	15740	15670	4434
594	20231221	093500	5714017800	15730	15750	15790	15730	4482
595	20231221	093400	5643465690	15750	15760	15790	15750	1984
596	20231221	093300	5612212090	15750	15780	15790	15730	5553
597	20231221	093200	5524672880	15780	15800	15860	15750	14742
598	20231221	093100	5291616640	15790	15790	15800	15740	2401
599	20231221	093000	5253715910	15790	15740	15840	15730	23864
600	20231221	092900	4876630150	15740	15580	15790	15540	20731
601	20231221	092800	4551988270	15580	15560	15590	15530	1654
602	20231221	092700	4526227030	15570	15590	15610	15570	5836
603	20231221	092600	4435211360	15590	15550	15600	15550	7282
604	20231221	092500	4321719380	15530	15520	15560	15510	4849
605	20231221	092400	4246372650	15520	15530	15550	15520	3118
606	20231221	092300	4197936940	15530	15530	15540	15490	1254
607	20231221	092200	4178467650	15530	15430	15530	15430	4223
608	20231221	092100	4113187370	15430	15450	15450	15360	5239
609	20231221	092000	4032488850	15490	15500	15560	15410	10394
610	20231221	091900	3871468290	15500	15560	15560	15450	9633
611	20231221	091800	3721974000	15550	15460	15560	15420	5199
612	20231221	091700	3641486470	15460	15610	15610	15400	5587
613	20231221	091600	3554772540	15580	15450	15630	15360	18934
614	20231221	091500	3260531100	15460	15520	15530	15200	20490
615	20231221	091400	2945648520	15490	15510	15560	15470	22632
616	20231221	091300	2594230300	15550	15400	15600	15400	16987
617	20231221	091200	2330719000	15450	15260	15450	15250	5093
618	20231221	091100	2252449260	15250	15250	15330	15230	8632
619	20231221	091000	2120794000	15240	15320	15360	15240	12466
620	20231221	090900	1930187290	15320	15390	15450	15320	11994
621	20231221	090800	1745497120	15380	15420	15480	15350	11204
622	20231221	090700	1572901590	15420	15410	15600	15400	21402
623	20231221	090600	1240505480	15400	15270	15400	15250	10381
624	20231221	090500	1081568960	15250	15270	15280	15210	7435
625	20231221	090400	968201630	15270	15000	15270	14990	7694
626	20231221	090300	851909340	15080	14990	15080	14950	11899
627	20231221	090200	673535590	15000	15160	15160	14990	12688
628	20231221	090100	483029780	15160	15180	15300	15000	12736
629	20231221	090000	290391360	15180	15170	15180	15060	19103