KissMeData/034230/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191500	4283260670	13600	13600	13600	13600	6283
3	20231213	191400	4283260670	13600	13600	13600	13600	0
4	20231213	191300	4283260670	13600	13600	13600	13600	0
5	20231213	191200	4283260670	13600	13600	13600	13600	0
6	20231213	191100	4283260670	13600	13600	13600	13600	0
7	20231213	191000	4283260670	13600	13600	13600	13600	0
8	20231213	190900	4283260670	13600	13600	13600	13600	0
9	20231213	190800	4283260670	13600	13600	13600	13600	0
10	20231213	190700	4283260670	13600	13600	13600	13600	0
11	20231213	190600	4283260670	13600	13600	13600	13600	0
12	20231213	190500	4283260670	13600	13600	13600	13600	0
13	20231213	190400	4283260670	13600	13600	13600	13600	0
14	20231213	190300	4283260670	13600	13600	13600	13600	0
15	20231213	190200	4283260670	13600	13600	13600	13600	0
16	20231213	190100	4283260670	13600	13600	13600	13600	0
17	20231213	190000	4283260670	13600	13600	13600	13600	0
18	20231213	185900	4283260670	13600	13600	13600	13600	0
19	20231213	185800	4283260670	13600	13600	13600	13600	0
20	20231213	185700	4283260670	13600	13600	13600	13600	0
21	20231213	185600	4283260670	13600	13600	13600	13600	0
22	20231213	185500	4283260670	13600	13600	13600	13600	0
23	20231213	185400	4283260670	13600	13600	13600	13600	0
24	20231213	185300	4283260670	13600	13600	13600	13600	0
25	20231213	185200	4283260670	13600	13600	13600	13600	0
26	20231213	185100	4283260670	13600	13600	13600	13600	0
27	20231213	185000	4283260670	13600	13600	13600	13600	0
28	20231213	184900	4283260670	13600	13600	13600	13600	0
29	20231213	184800	4283260670	13600	13600	13600	13600	0
30	20231213	184700	4283260670	13600	13600	13600	13600	0
31	20231213	184600	4283260670	13600	13600	13600	13600	0
32	20231213	184500	4283260670	13600	13600	13600	13600	6283
33	20231213	184400	4283260670	13600	13600	13600	13600	0
34	20231213	184300	4283260670	13600	13600	13600	13600	0
35	20231213	184200	4283260670	13600	13600	13600	13600	0
36	20231213	184100	4283260670	13600	13600	13600	13600	0
37	20231213	184000	4283260670	13600	13600	13600	13600	0
38	20231213	183900	4283260670	13600	13600	13600	13600	0
39	20231213	183800	4283260670	13600	13600	13600	13600	0
40	20231213	183700	4283260670	13600	13600	13600	13600	0
41	20231213	183600	4283260670	13600	13600	13600	13600	0
42	20231213	183500	4283260670	13600	13600	13600	13600	0
43	20231213	183400	4283260670	13600	13600	13600	13600	0
44	20231213	183300	4283260670	13600	13600	13600	13600	0
45	20231213	183200	4283260670	13600	13600	13600	13600	0
46	20231213	183100	4283260670	13600	13600	13600	13600	0
47	20231213	183000	4283260670	13600	13600	13600	13600	0
48	20231213	182900	4283260670	13600	13600	13600	13600	0
49	20231213	182800	4283260670	13600	13600	13600	13600	0
50	20231213	182700	4283260670	13600	13600	13600	13600	0
51	20231213	182600	4283260670	13600	13600	13600	13600	0
52	20231213	182500	4283260670	13600	13600	13600	13600	0
53	20231213	182400	4283260670	13600	13600	13600	13600	0
54	20231213	182300	4283260670	13600	13600	13600	13600	0
55	20231213	182200	4283260670	13600	13600	13600	13600	0
56	20231213	182100	4283260670	13600	13600	13600	13600	0
57	20231213	182000	4283260670	13600	13600	13600	13600	0
58	20231213	181900	4283260670	13600	13600	13600	13600	0
59	20231213	181800	4283260670	13600	13600	13600	13600	0
60	20231213	181700	4283260670	13600	13600	13600	13600	0
61	20231213	181600	4283260670	13600	13600	13600	13600	0
62	20231213	181500	4283260670	13600	13600	13600	13600	6283
63	20231213	181400	4283260670	13600	13600	13600	13600	0
64	20231213	181300	4283260670	13600	13600	13600	13600	0
65	20231213	181200	4283260670	13600	13600	13600	13600	0
66	20231213	181100	4283260670	13600	13600	13600	13600	0
67	20231213	181000	4283260670	13600	13600	13600	13600	0
68	20231213	180900	4283260670	13600	13600	13600	13600	0
69	20231213	180800	4283260670	13600	13600	13600	13600	0
70	20231213	180700	4283260670	13600	13600	13600	13600	0
71	20231213	180600	4283260670	13600	13600	13600	13600	0
72	20231213	180500	4283260670	13600	13600	13600	13600	0
73	20231213	180400	4283260670	13600	13600	13600	13600	0
74	20231213	180300	4283260670	13600	13600	13600	13600	0
75	20231213	180200	4283260670	13600	13600	13600	13600	0
76	20231213	180100	4283260670	13600	13600	13600	13600	0
77	20231213	180000	4283260670	13600	13600	13600	13600	0
78	20231213	175900	4283260670	13600	13600	13600	13600	0
79	20231213	175800	4283260670	13600	13600	13600	13600	0
80	20231213	175700	4283260670	13600	13600	13600	13600	0
81	20231213	175600	4283260670	13600	13600	13600	13600	0
82	20231213	175500	4283260670	13600	13600	13600	13600	0
83	20231213	175400	4283260670	13600	13600	13600	13600	0
84	20231213	175300	4283260670	13600	13600	13600	13600	0
85	20231213	175200	4283260670	13600	13600	13600	13600	0
86	20231213	175100	4283260670	13600	13600	13600	13600	0
87	20231213	175000	4283260670	13600	13600	13600	13600	0
88	20231213	174900	4283260670	13600	13600	13600	13600	0
89	20231213	174800	4283260670	13600	13600	13600	13600	0
90	20231213	174700	4283260670	13600	13600	13600	13600	0
91	20231213	174600	4283260670	13600	13600	13600	13600	0
92	20231213	174500	4283260670	13600	13600	13600	13600	6283
93	20231213	174400	4283260670	13600	13600	13600	13600	0
94	20231213	174300	4283260670	13600	13600	13600	13600	0
95	20231213	174200	4283260670	13600	13600	13600	13600	0
96	20231213	174100	4283260670	13600	13600	13600	13600	0
97	20231213	174000	4283260670	13600	13600	13600	13600	0
98	20231213	173900	4283260670	13600	13600	13600	13600	0
99	20231213	173800	4283260670	13600	13600	13600	13600	0
100	20231213	173700	4283260670	13600	13600	13600	13600	0
101	20231213	173600	4283260670	13600	13600	13600	13600	0
102	20231213	173500	4283260670	13600	13600	13600	13600	0
103	20231213	173400	4283260670	13600	13600	13600	13600	0
104	20231213	173300	4283260670	13600	13600	13600	13600	0
105	20231213	173200	4283260670	13600	13600	13600	13600	0
106	20231213	173100	4283260670	13600	13600	13600	13600	0
107	20231213	173000	4283260670	13600	13600	13600	13600	0
108	20231213	172900	4283260670	13600	13600	13600	13600	0
109	20231213	172800	4283260670	13600	13600	13600	13600	0
110	20231213	172700	4283260670	13600	13600	13600	13600	0
111	20231213	172600	4283260670	13600	13600	13600	13600	0
112	20231213	172500	4283260670	13600	13600	13600	13600	0
113	20231213	172400	4283260670	13600	13600	13600	13600	0
114	20231213	172300	4283260670	13600	13600	13600	13600	0
115	20231213	172200	4283260670	13600	13600	13600	13600	0
116	20231213	172100	4283260670	13600	13600	13600	13600	0
117	20231213	172000	4283260670	13600	13600	13600	13600	0
118	20231213	171900	4283260670	13600	13600	13600	13600	0
119	20231213	171800	4283260670	13600	13600	13600	13600	0
120	20231213	171700	4283260670	13600	13600	13600	13600	0
121	20231213	171600	4283260670	13600	13600	13600	13600	0
122	20231213	171500	4283260670	13600	13600	13600	13600	6283
123	20231213	171400	4283260670	13600	13600	13600	13600	0
124	20231213	171300	4283260670	13600	13600	13600	13600	0
125	20231213	171200	4283260670	13600	13600	13600	13600	0
126	20231213	171100	4283260670	13600	13600	13600	13600	0
127	20231213	171000	4283260670	13600	13600	13600	13600	0
128	20231213	170900	4283260670	13600	13600	13600	13600	0
129	20231213	170800	4283260670	13600	13600	13600	13600	0
130	20231213	170700	4283260670	13600	13600	13600	13600	0
131	20231213	170600	4283260670	13600	13600	13600	13600	0
132	20231213	170500	4283260670	13600	13600	13600	13600	0
133	20231213	170400	4283260670	13600	13600	13600	13600	0
134	20231213	170300	4283260670	13600	13600	13600	13600	0
135	20231213	170200	4283260670	13600	13600	13600	13600	0
136	20231213	170100	4283260670	13600	13600	13600	13600	0
137	20231213	170000	4283260670	13600	13600	13600	13600	0
138	20231213	165900	4283260670	13600	13600	13600	13600	0
139	20231213	165800	4283260670	13600	13600	13600	13600	0
140	20231213	165700	4283260670	13600	13600	13600	13600	0
141	20231213	165600	4283260670	13600	13600	13600	13600	0
142	20231213	165500	4283260670	13600	13600	13600	13600	0
143	20231213	165400	4283260670	13600	13600	13600	13600	0
144	20231213	165300	4283260670	13600	13600	13600	13600	0
145	20231213	165200	4283260670	13600	13600	13600	13600	0
146	20231213	165100	4283260670	13600	13600	13600	13600	0
147	20231213	165000	4283260670	13600	13600	13600	13600	0
148	20231213	164900	4283260670	13600	13600	13600	13600	0
149	20231213	164800	4283260670	13600	13600	13600	13600	0
150	20231213	164700	4283260670	13600	13600	13600	13600	0
151	20231213	164600	4283260670	13600	13600	13600	13600	0
152	20231213	164500	4283260670	13600	13600	13600	13600	6283
153	20231213	164400	4283260670	13600	13600	13600	13600	0
154	20231213	164300	4283260670	13600	13600	13600	13600	0
155	20231213	164200	4283260670	13600	13600	13600	13600	0
156	20231213	164100	4283260670	13600	13600	13600	13600	0
157	20231213	164000	4283260670	13600	13600	13600	13600	0
158	20231213	163900	4283260670	13600	13600	13600	13600	0
159	20231213	163800	4283260670	13600	13600	13600	13600	0
160	20231213	163700	4283260670	13600	13600	13600	13600	0
161	20231213	163600	4283260670	13600	13600	13600	13600	0
162	20231213	163500	4283260670	13600	13600	13600	13600	0
163	20231213	163400	4283260670	13600	13600	13600	13600	0
164	20231213	163300	4283260670	13600	13600	13600	13600	0
165	20231213	163200	4283260670	13600	13600	13600	13600	0
166	20231213	163100	4283260670	13600	13600	13600	13600	0
167	20231213	163000	4283260670	13600	13600	13600	13600	0
168	20231213	162900	4283260670	13600	13600	13600	13600	0
169	20231213	162800	4283260670	13600	13600	13600	13600	0
170	20231213	162700	4283260670	13600	13600	13600	13600	0
171	20231213	162600	4283260670	13600	13600	13600	13600	0
172	20231213	162500	4283260670	13600	13600	13600	13600	0
173	20231213	162400	4283260670	13600	13600	13600	13600	0
174	20231213	162300	4283260670	13600	13600	13600	13600	0
175	20231213	162200	4283260670	13600	13600	13600	13600	0
176	20231213	162100	4283260670	13600	13600	13600	13600	0
177	20231213	162000	4283260670	13600	13600	13600	13600	0
178	20231213	161900	4283260670	13600	13600	13600	13600	0
179	20231213	161800	4283260670	13600	13600	13600	13600	0
180	20231213	161700	4283260670	13600	13600	13600	13600	0
181	20231213	161600	4283260670	13600	13600	13600	13600	0
182	20231213	161500	4283260670	13600	13600	13600	13600	6283
183	20231213	161400	4283260670	13600	13600	13600	13600	0
184	20231213	161300	4283260670	13600	13600	13600	13600	0
185	20231213	161200	4283260670	13600	13600	13600	13600	0
186	20231213	161100	4283260670	13600	13600	13600	13600	0
187	20231213	161000	4283260670	13600	13600	13600	13600	0
188	20231213	160900	4283260670	13600	13600	13600	13600	0
189	20231213	160800	4283260670	13600	13600	13600	13600	0
190	20231213	160700	4283260670	13600	13600	13600	13600	0
191	20231213	160600	4283260670	13600	13600	13600	13600	0
192	20231213	160500	4283260670	13600	13600	13600	13600	0
193	20231213	160400	4283260670	13600	13600	13600	13600	0
194	20231213	160300	4283260670	13600	13600	13600	13600	0
195	20231213	160200	4283260670	13600	13600	13600	13600	0
196	20231213	160100	4283260670	13600	13600	13600	13600	0
197	20231213	160000	4283260670	13600	13600	13600	13600	0
198	20231213	155900	4283260670	13600	13600	13600	13600	0
199	20231213	155800	4283260670	13600	13600	13600	13600	0
200	20231213	155700	4283260670	13600	13600	13600	13600	0
201	20231213	155600	4283260670	13600	13600	13600	13600	0
202	20231213	155500	4283260670	13600	13600	13600	13600	0
203	20231213	155400	4283260670	13600	13600	13600	13600	0
204	20231213	155300	4283260670	13600	13600	13600	13600	0
205	20231213	155200	4283260670	13600	13600	13600	13600	0
206	20231213	155100	4283260670	13600	13600	13600	13600	0
207	20231213	155000	4283260670	13600	13600	13600	13600	0
208	20231213	154900	4283260670	13600	13600	13600	13600	0
209	20231213	154800	4283260670	13600	13600	13600	13600	0
210	20231213	154700	4283260670	13600	13600	13600	13600	0
211	20231213	154600	4283260670	13600	13600	13600	13600	0
212	20231213	154500	4283260670	13600	13600	13600	13600	6283
213	20231213	154400	4283260670	13600	13600	13600	13600	0
214	20231213	154300	4283260670	13600	13600	13600	13600	0
215	20231213	154200	4283260670	13600	13600	13600	13600	0
216	20231213	154100	4283260670	13600	13600	13600	13600	0
217	20231213	154000	4283260670	13600	13600	13600	13600	0
218	20231213	153900	4283260670	13600	13600	13600	13600	0
219	20231213	153800	4283260670	13600	13600	13600	13600	0
220	20231213	153700	4283260670	13600	13600	13600	13600	0
221	20231213	153600	4283260670	13600	13600	13600	13600	0
222	20231213	153500	4283260670	13600	13600	13600	13600	0
223	20231213	153400	4283260670	13600	13600	13600	13600	0
224	20231213	153300	4283260670	13600	13600	13600	13600	0
225	20231213	153200	4283260670	13600	13600	13600	13600	0
226	20231213	153100	4283260670	13600	13600	13600	13600	0
227	20231213	153000	4283260670	13600	13600	13600	13600	6283
228	20231213	152900	4197811870	13610	13610	13610	13610	0
229	20231213	152800	4197811870	13610	13610	13610	13610	0
230	20231213	152700	4197811870	13610	13610	13610	13610	0
231	20231213	152600	4197811870	13610	13610	13610	13610	0
232	20231213	152500	4197811870	13610	13610	13610	13610	0
233	20231213	152400	4197811870	13610	13610	13610	13610	0
234	20231213	152300	4197811870	13610	13610	13610	13610	0
235	20231213	152200	4197811870	13610	13610	13610	13610	0
236	20231213	152100	4197811870	13610	13610	13610	13610	0
237	20231213	152000	4197811870	13610	13610	13610	13610	0
238	20231213	151900	4197811870	13610	13600	13610	13600	1799
239	20231213	151800	4173331410	13610	13610	13610	13600	920
240	20231213	151700	4160811350	13600	13610	13610	13600	1357
241	20231213	151600	4142344680	13610	13610	13620	13610	134
242	20231213	151500	4140519910	13620	13620	13630	13610	1475
243	20231213	151400	4120436970	13610	13620	13620	13610	162
244	20231213	151300	4118231830	13610	13620	13630	13610	277
245	20231213	151200	4114459780	13630	13610	13630	13610	536
246	20231213	151100	4107157150	13620	13620	13620	13620	182
247	20231213	151000	4104678310	13630	13620	13630	13610	287
248	20231213	150900	4100767590	13630	13630	13630	13620	881
249	20231213	150800	4088762150	13630	13630	13630	13620	406
250	20231213	150700	4083230190	13630	13630	13640	13620	3203
251	20231213	150600	4039571110	13620	13620	13630	13620	303
252	20231213	150500	4035443060	13620	13620	13620	13610	458
253	20231213	150400	4029207620	13620	13620	13630	13610	3292
254	20231213	150300	3984374930	13610	13610	13610	13600	343
255	20231213	150200	3979707010	13600	13600	13610	13600	345
256	20231213	150100	3975013120	13610	13600	13620	13600	451
257	20231213	150000	3968874790	13610	13620	13620	13610	474
258	20231213	145900	3962420780	13630	13610	13630	13610	638
259	20231213	145800	3953730730	13610	13620	13620	13610	1334
260	20231213	145700	3935573030	13620	13630	13630	13610	358
261	20231213	145600	3930695920	13630	13620	13630	13620	580
262	20231213	145500	3922793240	13610	13610	13620	13610	507
263	20231213	145400	3915888770	13620	13610	13620	13600	555
264	20231213	145300	3908330460	13600	13610	13620	13600	595
265	20231213	145200	3900232660	13610	13610	13620	13610	636
266	20231213	145100	3891575860	13600	13610	13620	13600	295
267	20231213	145000	3887562900	13600	13610	13610	13600	299
268	20231213	144900	3883493630	13610	13610	13620	13590	912
269	20231213	144800	3871082700	13610	13600	13610	13590	920
270	20231213	144700	3858570290	13600	13580	13610	13580	98
271	20231213	144600	3857237600	13580	13610	13620	13580	10867
272	20231213	144500	3709495220	13610	13620	13620	13610	1056
273	20231213	144400	3695118700	13630	13620	13630	13620	1135
274	20231213	144300	3679657110	13630	13630	13640	13630	2648
275	20231213	144200	3643564140	13640	13640	13650	13630	370
276	20231213	144100	3638518430	13640	13640	13640	13630	383
277	20231213	144000	3633295170	13640	13640	13640	13640	287
278	20231213	143900	3629380490	13640	13640	13650	13640	395
279	20231213	143800	3623992600	13640	13640	13640	13630	1099
280	20231213	143700	3609002310	13650	13650	13650	13640	187
281	20231213	143600	3606450450	13650	13650	13650	13640	275
282	20231213	143500	3602698120	13650	13640	13650	13640	250
283	20231213	143400	3599286320	13640	13650	13650	13640	402
284	20231213	143300	3593799650	13650	13640	13650	13640	962
285	20231213	143200	3580677440	13640	13650	13650	13640	3480
286	20231213	143100	3533176360	13660	13660	13660	13650	599
287	20231213	143000	3524999320	13650	13670	13670	13650	391
288	20231213	142900	3519656000	13670	13660	13670	13650	394
289	20231213	142800	3514272780	13660	13650	13670	13650	360
290	20231213	142700	3509355920	13670	13670	13670	13660	308
291	20231213	142600	3505146460	13660	13650	13670	13650	506
292	20231213	142500	3498234120	13660	13650	13670	13650	526
293	20231213	142400	3491048940	13650	13660	13660	13650	487
294	20231213	142300	3484399150	13650	13640	13670	13640	530
295	20231213	142200	3477159570	13670	13670	13670	13650	503
296	20231213	142100	3470286320	13650	13670	13680	13650	4307
297	20231213	142000	3411470740	13670	13670	13670	13660	719
298	20231213	141900	3401642060	13660	13660	13670	13660	246
299	20231213	141800	3398280710	13670	13660	13670	13660	492
300	20231213	141700	3391559030	13660	13650	13660	13650	154
301	20231213	141600	3389455450	13660	13670	13680	13660	924
302	20231213	141500	3376824640	13670	13660	13670	13660	486
303	20231213	141400	3370183740	13660	13670	13680	13660	1222
304	20231213	141300	3353483560	13680	13680	13680	13670	427
305	20231213	141200	3347642790	13680	13680	13680	13670	849
306	20231213	141100	3336034270	13680	13680	13690	13670	351
307	20231213	141000	3331231400	13680	13680	13680	13670	419
308	20231213	140900	3325499600	13680	13670	13680	13660	502
309	20231213	140800	3318635840	13670	13680	13680	13670	289
310	20231213	140700	3314684020	13680	13670	13680	13670	294
311	20231213	140600	3310664420	13660	13680	13680	13660	493
312	20231213	140500	3303922790	13680	13670	13680	13660	258
313	20231213	140400	3300395510	13670	13670	13680	13670	240
314	20231213	140300	3297113910	13670	13680	13680	13660	2408
315	20231213	140200	3264188060	13670	13680	13680	13670	629
316	20231213	140100	3255583400	13690	13680	13690	13680	790
317	20231213	140000	3244768320	13690	13680	13690	13680	499
318	20231213	135900	3237939390	13680	13690	13690	13670	2178
319	20231213	135800	3208144380	13690	13690	13690	13680	598
320	20231213	135700	3199957880	13690	13690	13690	13680	370
321	20231213	135600	3194894290	13690	13680	13690	13680	319
322	20231213	135500	3190527460	13680	13680	13680	13670	287
323	20231213	135400	3186601640	13680	13680	13680	13680	276
324	20231213	135300	3182825960	13670	13670	13680	13670	422
325	20231213	135200	3177053170	13680	13680	13690	13680	615
326	20231213	135100	3168638910	13690	13690	13690	13680	326
327	20231213	135000	3164177470	13680	13680	13690	13680	2146
328	20231213	134900	3134807260	13680	13680	13690	13680	604
329	20231213	134800	3126540090	13690	13680	13690	13670	1015
330	20231213	134700	3112654390	13690	13690	13690	13680	1170
331	20231213	134600	3096641790	13690	13680	13690	13680	657
332	20231213	134500	3087649270	13680	13670	13690	13670	811
333	20231213	134400	3076551560	13670	13670	13690	13670	516
334	20231213	134300	3069494530	13680	13680	13690	13670	574
335	20231213	134200	3061641860	13680	13680	13680	13670	437
336	20231213	134100	3055663820	13680	13670	13680	13670	385
337	20231213	134000	3050398070	13670	13680	13680	13670	589
338	20231213	133900	3042341350	13680	13680	13680	13670	1041
339	20231213	133800	3028108150	13670	13680	13680	13670	2776
340	20231213	133700	2990140060	13690	13700	13700	13680	1881
341	20231213	133600	2964387770	13700	13690	13700	13690	728
342	20231213	133500	2954416320	13690	13690	13700	13690	704
343	20231213	133400	2944776460	13690	13700	13700	13690	398
344	20231213	133300	2939323990	13700	13690	13700	13690	328
345	20231213	133200	2934831820	13690	13700	13700	13690	780
346	20231213	133100	2924150900	13700	13690	13700	13690	722
347	20231213	133000	2914264730	13680	13690	13690	13680	457
348	20231213	132900	2908008420	13690	13680	13690	13680	706
349	20231213	132800	2898344950	13690	13700	13700	13690	446
350	20231213	132700	2892237250	13690	13700	13700	13690	1733
351	20231213	132600	2868510600	13700	13690	13700	13680	992
352	20231213	132500	2854927940	13690	13680	13690	13680	604
353	20231213	132400	2846659770	13690	13690	13700	13690	4123
354	20231213	132300	2790183060	13690	13690	13700	13690	510
355	20231213	132200	2783197840	13690	13700	13700	13690	2435
356	20231213	132100	2749838840	13690	13690	13700	13690	734
357	20231213	132000	2739787640	13690	13680	13700	13680	8206
358	20231213	131900	2627398810	13690	13680	13690	13680	888
359	20231213	131800	2615247050	13680	13690	13690	13680	685
360	20231213	131700	2605869650	13700	13670	13700	13670	3119
361	20231213	131600	2563177140	13680	13680	13680	13670	991
362	20231213	131500	2549620960	13680	13660	13690	13660	5637
363	20231213	131400	2472550000	13660	13650	13660	13650	779
364	20231213	131300	2461909870	13650	13650	13650	13640	1759
365	20231213	131200	2437899650	13650	13640	13660	13640	3117
366	20231213	131100	2395366780	13640	13640	13640	13630	152
367	20231213	131000	2393293620	13630	13650	13650	13630	2878
368	20231213	130900	2354055460	13640	13640	13650	13640	1099
369	20231213	130800	2339065090	13650	13640	13650	13640	787
370	20231213	130700	2328327810	13650	13640	13650	13630	2981
371	20231213	130600	2287667230	13640	13640	13640	13630	996
372	20231213	130500	2274081910	13650	13640	13650	13640	2649
373	20231213	130400	2237947600	13640	13650	13650	13640	324
374	20231213	130300	2233526410	13650	13650	13650	13630	1165
375	20231213	130200	2217633620	13650	13630	13650	13630	827
376	20231213	130100	2206351930	13640	13640	13640	13630	322
377	20231213	130000	2201959970	13630	13630	13640	13620	2278
378	20231213	125900	2170910930	13630	13610	13630	13610	314
379	20231213	125800	2166631350	13620	13620	13620	13610	631
380	20231213	125700	2158037250	13620	13620	13620	13620	463
381	20231213	125600	2151731190	13620	13610	13620	13600	398
382	20231213	125500	2146312010	13610	13610	13610	13600	599
383	20231213	125400	2138159730	13610	13610	13610	13610	237
384	20231213	125300	2134934160	13610	13610	13610	13600	2014
385	20231213	125200	2107525070	13620	13620	13620	13610	336
386	20231213	125100	2102949360	13620	13620	13620	13620	414
387	20231213	125000	2097310680	13630	13610	13630	13610	513
388	20231213	124900	2090320650	13620	13620	13620	13620	114
389	20231213	124800	2088767970	13620	13620	13620	13610	312
390	20231213	124700	2084519240	13620	13620	13620	13610	250
391	20231213	124600	2081114300	13620	13620	13620	13620	239
392	20231213	124500	2077859120	13620	13610	13620	13610	649
393	20231213	124400	2069024210	13620	13620	13620	13620	1078
394	20231213	124300	2054341850	13620	13630	13630	13620	1205
395	20231213	124200	2037927870	13630	13630	13630	13620	285
396	20231213	124100	2034043440	13630	13620	13630	13620	80
397	20231213	124000	2032953290	13630	13630	13630	13620	203
398	20231213	123900	2030187110	13630	13620	13630	13620	67
399	20231213	123800	2029274010	13630	13620	13630	13620	118
400	20231213	123700	2027665730	13620	13630	13630	13620	132
401	20231213	123600	2025866890	13630	13620	13630	13620	307
402	20231213	123500	2021683260	13620	13620	13630	13620	213
403	20231213	123400	2018780250	13630	13630	13630	13620	101
404	20231213	123300	2017403940	13630	13630	13630	13630	137
405	20231213	123200	2015536630	13630	13620	13630	13620	295
406	20231213	123100	2011516530	13620	13640	13640	13620	1119
407	20231213	123000	1996264510	13630	13630	13640	13630	940
408	20231213	122900	1983450530	13630	13640	13640	13630	341
409	20231213	122800	1978802660	13640	13630	13640	13630	349
410	20231213	122700	1974043070	13640	13640	13640	13630	73
411	20231213	122600	1973047470	13640	13630	13640	13630	113
412	20231213	122500	1971506330	13640	13640	13640	13640	170
413	20231213	122400	1969187530	13640	13630	13640	13630	263
414	20231213	122300	1965602440	13640	13630	13640	13630	204
415	20231213	122200	1962820130	13640	13640	13640	13630	326
416	20231213	122100	1958374220	13640	13640	13650	13640	1986
417	20231213	122000	1931284570	13650	13650	13650	13640	197
418	20231213	121900	1928596160	13650	13650	13650	13640	110
419	20231213	121800	1927094780	13650	13650	13650	13650	154
420	20231213	121700	1924992680	13640	13640	13650	13640	222
421	20231213	121600	1921962550	13640	13650	13650	13640	938
422	20231213	121500	1909159600	13660	13650	13660	13650	2590
423	20231213	121400	1873804290	13650	13650	13650	13640	137
424	20231213	121300	1871934640	13650	13650	13650	13640	198
425	20231213	121200	1869232250	13650	13640	13650	13640	457
426	20231213	121100	1862994780	13640	13640	13650	13640	146
427	20231213	121000	1861002130	13640	13650	13650	13640	211
428	20231213	120900	1858122160	13640	13640	13640	13630	738
429	20231213	120800	1848056970	13630	13630	13640	13630	377
430	20231213	120700	1842916350	13630	13640	13640	13630	82
431	20231213	120600	1841798170	13630	13630	13630	13620	131
432	20231213	120500	1840013150	13630	13630	13640	13630	195
433	20231213	120400	1837355290	13630	13640	13640	13630	1297
434	20231213	120300	1819676630	13640	13630	13650	13630	1171
435	20231213	120200	1803703950	13640	13630	13640	13630	96
436	20231213	120100	1802394570	13640	13640	13640	13630	331
437	20231213	120000	1797880040	13640	13640	13650	13630	2333
438	20231213	115900	1766067670	13650	13640	13650	13640	1476
439	20231213	115800	1745922050	13650	13650	13650	13640	182
440	20231213	115700	1743438850	13640	13640	13650	13640	489
441	20231213	115600	1736765670	13650	13640	13650	13640	109
442	20231213	115500	1735277880	13650	13630	13650	13630	1568
443	20231213	115400	1713890030	13640	13640	13640	13640	296
444	20231213	115300	1709852590	13640	13630	13640	13630	1181
445	20231213	115200	1693753690	13640	13640	13640	13640	401
446	20231213	115100	1688284050	13640	13640	13640	13640	493
447	20231213	115000	1681559530	13640	13640	13650	13630	1445
448	20231213	114900	1661849660	13640	13650	13650	13640	335
449	20231213	114800	1657279840	13650	13640	13650	13640	180
450	20231213	114700	1654823170	13640	13630	13640	13630	88
451	20231213	114600	1653623010	13630	13630	13630	13630	171
452	20231213	114500	1651292280	13630	13640	13640	13630	493
453	20231213	114400	1644571220	13630	13620	13630	13620	14
454	20231213	114300	1644380460	13630	13640	13640	13620	832
455	20231213	114200	1633040660	13640	13650	13650	13640	72
456	20231213	114100	1632058090	13650	13640	13650	13640	247
457	20231213	114000	1628686600	13650	13650	13650	13650	457
458	20231213	113900	1622448550	13650	13650	13650	13650	100
459	20231213	113800	1621083550	13650	13640	13650	13640	174
460	20231213	113700	1618709500	13640	13650	13650	13640	403
461	20231213	113600	1613211510	13650	13650	13650	13650	846
462	20231213	113500	1601663610	13660	13650	13660	13640	558
463	20231213	113400	1594046490	13650	13650	13650	13650	1178
464	20231213	113300	1577966790	13650	13650	13660	13640	2156
465	20231213	113200	1548536600	13650	13640	13650	13630	810
466	20231213	113100	1537487310	13640	13640	13640	13630	215
467	20231213	113000	1534554720	13640	13630	13640	13630	2112
468	20231213	112900	1505757150	13630	13620	13630	13620	266
469	20231213	112800	1502132130	13630	13630	13630	13620	316
470	20231213	112700	1497825360	13630	13630	13630	13630	66
471	20231213	112600	1496925780	13620	13630	13630	13620	1330
472	20231213	112500	1478798080	13640	13640	13640	13640	192
473	20231213	112400	1476179200	13640	13630	13640	13630	1197
474	20231213	112300	1459862400	13630	13620	13630	13620	142
475	20231213	112200	1457926990	13630	13630	13640	13610	1003
476	20231213	112100	1444268750	13650	13650	13650	13630	552
477	20231213	112000	1436740780	13650	13640	13650	13620	337
478	20231213	111900	1432146030	13640	13650	13650	13640	280
479	20231213	111800	1428325210	13650	13650	13650	13640	143
480	20231213	111700	1426373810	13650	13640	13650	13640	1101
481	20231213	111600	1411349300	13650	13640	13650	13640	593
482	20231213	111500	1403259950	13640	13640	13640	13640	1330
483	20231213	111400	1385118750	13640	13620	13650	13610	292
484	20231213	111300	1381136200	13650	13620	13650	13620	5300
485	20231213	111200	1308827740	13620	13610	13620	13600	977
486	20231213	111100	1295528960	13600	13610	13610	13600	143
487	20231213	111000	1293582800	13610	13610	13610	13600	339
488	20231213	110900	1288969600	13610	13610	13610	13610	151
489	20231213	110800	1286914490	13610	13570	13610	13570	5664
490	20231213	110700	1209942930	13580	13580	13580	13580	199
491	20231213	110600	1207240510	13580	13580	13580	13580	183
492	20231213	110500	1204755370	13580	13570	13580	13570	337
493	20231213	110400	1200179110	13580	13570	13580	13570	1861
494	20231213	110300	1174910890	13570	13570	13570	13570	93
495	20231213	110200	1173648880	13570	13560	13570	13560	48
496	20231213	110100	1172997580	13580	13580	13580	13560	538
497	20231213	110000	1165694750	13580	13590	13590	13570	1086
498	20231213	105900	1150948040	13590	13580	13590	13580	104
499	20231213	105800	1149534740	13590	13590	13590	13590	1000
500	20231213	105700	1135944740	13580	13590	13590	13580	480
501	20231213	105600	1129424030	13590	13580	13590	13580	141
502	20231213	105500	1127508000	13590	13580	13590	13580	198
503	20231213	105400	1124817830	13590	13580	13590	13580	730
504	20231213	105300	1114904420	13570	13590	13590	13570	319
505	20231213	105200	1110573480	13590	13590	13590	13580	367
506	20231213	105100	1105585960	13580	13570	13590	13570	75
507	20231213	105000	1104566760	13590	13590	13590	13560	393
508	20231213	104900	1099226070	13580	13570	13580	13560	4564
509	20231213	104800	1037283560	13560	13570	13570	13550	483
510	20231213	104700	1030735720	13540	13560	13560	13540	256
511	20231213	104600	1027267400	13570	13570	13570	13570	57
512	20231213	104500	1026493910	13570	13580	13580	13540	4234
513	20231213	104400	969042100	13560	13550	13560	13550	2670
514	20231213	104300	932838880	13560	13550	13560	13550	90
515	20231213	104200	931618530	13560	13550	13560	13550	172
516	20231213	104100	929286990	13560	13550	13560	13540	318
517	20231213	104000	924977050	13550	13560	13560	13550	105
518	20231213	103900	923554280	13560	13550	13560	13550	3020
519	20231213	103800	882631320	13550	13570	13570	13540	176
520	20231213	103700	880245110	13560	13560	13560	13550	168
521	20231213	103600	877967840	13580	13560	13580	13560	58
522	20231213	103500	877181300	13560	13560	13580	13560	94
523	20231213	103400	875905580	13580	13560	13580	13550	707
524	20231213	103300	866315490	13560	13540	13560	13540	221
525	20231213	103200	863320920	13540	13540	13550	13540	50
526	20231213	103100	862643500	13550	13560	13560	13550	137
527	20231213	103000	860786740	13560	13570	13570	13550	458
528	20231213	102900	854575280	13570	13560	13570	13560	108
529	20231213	102800	853109780	13570	13560	13570	13560	271
530	20231213	102700	849434370	13570	13560	13570	13560	352
531	20231213	102600	844660840	13560	13580	13580	13560	3855
532	20231213	102500	792361870	13580	13590	13590	13580	151
533	20231213	102400	790309880	13590	13590	13600	13590	291
534	20231213	102300	786353690	13590	13580	13600	13580	2293
535	20231213	102200	755191050	13590	13590	13590	13590	61
536	20231213	102100	754362060	13590	13580	13600	13580	3103
537	20231213	102000	712200070	13570	13550	13570	13550	784
538	20231213	101900	701567510	13550	13540	13550	13540	4260
539	20231213	101800	643849110	13540	13530	13540	13530	39
540	20231213	101700	643321150	13540	13530	13540	13520	870
541	20231213	101600	631550080	13530	13530	13530	13520	598
542	20231213	101500	623462140	13530	13530	13530	13520	175
543	20231213	101400	621095410	13530	13530	13530	13520	233
544	20231213	101300	617942970	13530	13530	13530	13520	138
545	20231213	101200	616075840	13530	13530	13530	13530	130
546	20231213	101100	614316940	13540	13530	13540	13530	48
547	20231213	101000	613667080	13530	13540	13540	13530	294
548	20231213	100900	609687530	13540	13530	13540	13530	47
549	20231213	100800	609051180	13530	13540	13540	13530	184
550	20231213	100700	606560680	13540	13530	13540	13530	177
551	20231213	100600	604164200	13520	13520	13520	13520	125
552	20231213	100500	602474200	13520	13520	13520	13520	137
553	20231213	100400	600621960	13530	13530	13530	13510	183
554	20231213	100300	598146490	13520	13520	13530	13510	317
555	20231213	100200	593860720	13530	13510	13530	13510	119
556	20231213	100100	592252180	13510	13510	13510	13510	30
557	20231213	100000	591846880	13520	13510	13520	13510	581
558	20231213	095900	583995840	13510	13500	13510	13500	315
559	20231213	095800	579740240	13510	13510	13510	13510	46
560	20231213	095700	579118780	13510	13500	13510	13500	300
561	20231213	095600	575066530	13510	13500	13510	13500	120
562	20231213	095500	573445740	13510	13520	13520	13510	384
563	20231213	095400	568255750	13520	13520	13530	13520	178
564	20231213	095300	565848300	13520	13510	13520	13490	5896
565	20231213	095200	486276650	13520	13520	13520	13520	54
566	20231213	095100	485546570	13530	13530	13530	13510	472
567	20231213	095000	479167710	13530	13520	13540	13510	92
568	20231213	094900	477923650	13530	13530	13550	13500	3935
569	20231213	094800	424770340	13550	13550	13550	13510	972
570	20231213	094700	411626470	13550	13540	13550	13540	267
571	20231213	094600	408008670	13550	13550	13550	13550	97
572	20231213	094500	406694320	13540	13540	13540	13540	69
573	20231213	094400	405760060	13540	13530	13540	13530	102
574	20231213	094300	404379040	13540	13550	13550	13540	243
575	20231213	094200	401086740	13550	13540	13550	13540	487
576	20231213	094100	394492740	13550	13540	13550	13540	49
577	20231213	094000	393828860	13540	13510	13540	13510	2204
578	20231213	093900	364035640	13510	13520	13520	13510	1259
579	20231213	093800	347025720	13520	13510	13530	13510	585
580	20231213	093700	339116060	13520	13550	13550	13520	1584
581	20231213	093600	317684000	13540	13550	13550	13530	629
582	20231213	093500	309167240	13550	13540	13550	13530	311
583	20231213	093400	304955820	13550	13550	13550	13550	142
584	20231213	093300	303031720	13550	13550	13550	13530	560
585	20231213	093200	295446130	13510	13540	13540	13510	3525
586	20231213	093100	247802890	13550	13550	13550	13550	106
587	20231213	093000	246366590	13550	13540	13550	13540	266
588	20231213	092900	242764090	13540	13550	13550	13540	1079
589	20231213	092800	228146590	13550	13570	13580	13550	1653
590	20231213	092700	205726900	13570	13580	13580	13570	197
591	20231213	092600	203052780	13580	13570	13580	13560	573
592	20231213	092500	195274540	13570	13570	13570	13570	38
593	20231213	092400	194758880	13580	13570	13580	13560	533
594	20231213	092300	187528800	13580	13570	13580	13560	582
595	20231213	092200	179631560	13570	13570	13580	13560	427
596	20231213	092100	173836330	13570	13570	13580	13570	428
597	20231213	092000	168028070	13580	13570	13590	13560	747
598	20231213	091900	157889470	13580	13580	13580	13560	1690
599	20231213	091800	134956220	13580	13580	13590	13580	1159
600	20231213	091700	119216590	13590	13590	13600	13580	341
601	20231213	091600	114580070	13600	13600	13600	13590	394
602	20231213	091500	109223810	13600	13600	13600	13590	229
603	20231213	091400	106110140	13600	13590	13600	13590	339
604	20231213	091300	101501710	13590	13580	13600	13580	430
605	20231213	091200	95656810	13580	13570	13580	13570	1458
606	20231213	091100	75867720	13580	13580	13590	13580	332
607	20231213	091000	71358210	13570	13570	13570	13560	304
608	20231213	090900	67232940	13570	13560	13570	13560	47
609	20231213	090800	66595200	13560	13570	13570	13560	182
610	20231213	090700	64125930	13570	13550	13570	13550	50
611	20231213	090600	63447730	13550	13570	13580	13550	1126
612	20231213	090500	48180040	13570	13560	13570	13560	455
613	20231213	090400	42007840	13550	13570	13570	13550	1033
614	20231213	090300	27996990	13570	13570	13580	13570	324
615	20231213	090200	23599480	13560	13550	13570	13550	705
616	20231213	090100	14040120	13550	13570	13570	13550	269
617	20231213	090000	10393210	13570	13590	13590	13560	705