KissMeData/004430/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184200	1753301200	18650	18650	18650	18650	4890
3	20231215	184100	1753301200	18650	18650	18650	18650	0
4	20231215	184000	1753301200	18650	18650	18650	18650	0
5	20231215	183900	1753301200	18650	18650	18650	18650	0
6	20231215	183800	1753301200	18650	18650	18650	18650	0
7	20231215	183700	1753301200	18650	18650	18650	18650	0
8	20231215	183600	1753301200	18650	18650	18650	18650	0
9	20231215	183500	1753301200	18650	18650	18650	18650	0
10	20231215	183400	1753301200	18650	18650	18650	18650	0
11	20231215	183300	1753301200	18650	18650	18650	18650	0
12	20231215	183200	1753301200	18650	18650	18650	18650	0
13	20231215	183100	1753301200	18650	18650	18650	18650	0
14	20231215	183000	1753301200	18650	18650	18650	18650	0
15	20231215	182900	1753301200	18650	18650	18650	18650	0
16	20231215	182800	1753301200	18650	18650	18650	18650	0
17	20231215	182700	1753301200	18650	18650	18650	18650	0
18	20231215	182600	1753301200	18650	18650	18650	18650	0
19	20231215	182500	1753301200	18650	18650	18650	18650	0
20	20231215	182400	1753301200	18650	18650	18650	18650	0
21	20231215	182300	1753301200	18650	18650	18650	18650	0
22	20231215	182200	1753301200	18650	18650	18650	18650	0
23	20231215	182100	1753301200	18650	18650	18650	18650	0
24	20231215	182000	1753301200	18650	18650	18650	18650	0
25	20231215	181900	1753301200	18650	18650	18650	18650	0
26	20231215	181800	1753301200	18650	18650	18650	18650	0
27	20231215	181700	1753301200	18650	18650	18650	18650	0
28	20231215	181600	1753301200	18650	18650	18650	18650	0
29	20231215	181500	1753301200	18650	18650	18650	18650	0
30	20231215	181400	1753301200	18650	18650	18650	18650	0
31	20231215	181300	1753301200	18650	18650	18650	18650	0
32	20231215	181200	1753301200	18650	18650	18650	18650	4890
33	20231215	181100	1753301200	18650	18650	18650	18650	0
34	20231215	181000	1753301200	18650	18650	18650	18650	0
35	20231215	180900	1753301200	18650	18650	18650	18650	0
36	20231215	180800	1753301200	18650	18650	18650	18650	0
37	20231215	180700	1753301200	18650	18650	18650	18650	0
38	20231215	180600	1753301200	18650	18650	18650	18650	0
39	20231215	180500	1753301200	18650	18650	18650	18650	0
40	20231215	180400	1753301200	18650	18650	18650	18650	0
41	20231215	180300	1753301200	18650	18650	18650	18650	0
42	20231215	180200	1753301200	18650	18650	18650	18650	0
43	20231215	180100	1753301200	18650	18650	18650	18650	0
44	20231215	180000	1753301200	18650	18650	18650	18650	0
45	20231215	175900	1753301200	18650	18650	18650	18650	0
46	20231215	175800	1753301200	18650	18650	18650	18650	0
47	20231215	175700	1753301200	18650	18650	18650	18650	0
48	20231215	175600	1753301200	18650	18650	18650	18650	0
49	20231215	175500	1753301200	18650	18650	18650	18650	0
50	20231215	175400	1753301200	18650	18650	18650	18650	0
51	20231215	175300	1753301200	18650	18650	18650	18650	0
52	20231215	175200	1753301200	18650	18650	18650	18650	0
53	20231215	175100	1753301200	18650	18650	18650	18650	0
54	20231215	175000	1753301200	18650	18650	18650	18650	0
55	20231215	174900	1753301200	18650	18650	18650	18650	0
56	20231215	174800	1753301200	18650	18650	18650	18650	0
57	20231215	174700	1753301200	18650	18650	18650	18650	0
58	20231215	174600	1753301200	18650	18650	18650	18650	0
59	20231215	174500	1753301200	18650	18650	18650	18650	0
60	20231215	174400	1753301200	18650	18650	18650	18650	0
61	20231215	174300	1753301200	18650	18650	18650	18650	0
62	20231215	174200	1753301200	18650	18650	18650	18650	4890
63	20231215	174100	1753301200	18650	18650	18650	18650	0
64	20231215	174000	1753301200	18650	18650	18650	18650	0
65	20231215	173900	1753301200	18650	18650	18650	18650	0
66	20231215	173800	1753301200	18650	18650	18650	18650	0
67	20231215	173700	1753301200	18650	18650	18650	18650	0
68	20231215	173600	1753301200	18650	18650	18650	18650	0
69	20231215	173500	1753301200	18650	18650	18650	18650	0
70	20231215	173400	1753301200	18650	18650	18650	18650	0
71	20231215	173300	1753301200	18650	18650	18650	18650	0
72	20231215	173200	1753301200	18650	18650	18650	18650	0
73	20231215	173100	1753301200	18650	18650	18650	18650	0
74	20231215	173000	1753301200	18650	18650	18650	18650	0
75	20231215	172900	1753301200	18650	18650	18650	18650	0
76	20231215	172800	1753301200	18650	18650	18650	18650	0
77	20231215	172700	1753301200	18650	18650	18650	18650	0
78	20231215	172600	1753301200	18650	18650	18650	18650	0
79	20231215	172500	1753301200	18650	18650	18650	18650	0
80	20231215	172400	1753301200	18650	18650	18650	18650	0
81	20231215	172300	1753301200	18650	18650	18650	18650	0
82	20231215	172200	1753301200	18650	18650	18650	18650	0
83	20231215	172100	1753301200	18650	18650	18650	18650	0
84	20231215	172000	1753301200	18650	18650	18650	18650	0
85	20231215	171900	1753301200	18650	18650	18650	18650	0
86	20231215	171800	1753301200	18650	18650	18650	18650	0
87	20231215	171700	1753301200	18650	18650	18650	18650	0
88	20231215	171600	1753301200	18650	18650	18650	18650	0
89	20231215	171500	1753301200	18650	18650	18650	18650	0
90	20231215	171400	1753301200	18650	18650	18650	18650	0
91	20231215	171300	1753301200	18650	18650	18650	18650	0
92	20231215	171200	1753301200	18650	18650	18650	18650	4890
93	20231215	171100	1753301200	18650	18650	18650	18650	0
94	20231215	171000	1753301200	18650	18650	18650	18650	0
95	20231215	170900	1753301200	18650	18650	18650	18650	0
96	20231215	170800	1753301200	18650	18650	18650	18650	0
97	20231215	170700	1753301200	18650	18650	18650	18650	0
98	20231215	170600	1753301200	18650	18650	18650	18650	0
99	20231215	170500	1753301200	18650	18650	18650	18650	0
100	20231215	170400	1753301200	18650	18650	18650	18650	0
101	20231215	170300	1753301200	18650	18650	18650	18650	0
102	20231215	170200	1753301200	18650	18650	18650	18650	0
103	20231215	170100	1753301200	18650	18650	18650	18650	0
104	20231215	170000	1753301200	18650	18650	18650	18650	0
105	20231215	165900	1753301200	18650	18650	18650	18650	0
106	20231215	165800	1753301200	18650	18650	18650	18650	0
107	20231215	165700	1753301200	18650	18650	18650	18650	0
108	20231215	165600	1753301200	18650	18650	18650	18650	0
109	20231215	165500	1753301200	18650	18650	18650	18650	0
110	20231215	165400	1753301200	18650	18650	18650	18650	0
111	20231215	165300	1753301200	18650	18650	18650	18650	0
112	20231215	165200	1753301200	18650	18650	18650	18650	0
113	20231215	165100	1753301200	18650	18650	18650	18650	0
114	20231215	165000	1753301200	18650	18650	18650	18650	0
115	20231215	164900	1753301200	18650	18650	18650	18650	0
116	20231215	164800	1753301200	18650	18650	18650	18650	0
117	20231215	164700	1753301200	18650	18650	18650	18650	0
118	20231215	164600	1753301200	18650	18650	18650	18650	0
119	20231215	164500	1753301200	18650	18650	18650	18650	0
120	20231215	164400	1753301200	18650	18650	18650	18650	0
121	20231215	164300	1753301200	18650	18650	18650	18650	0
122	20231215	164200	1753301200	18650	18650	18650	18650	4890
123	20231215	164100	1753301200	18650	18650	18650	18650	0
124	20231215	164000	1753301200	18650	18650	18650	18650	0
125	20231215	163900	1753301200	18650	18650	18650	18650	0
126	20231215	163800	1753301200	18650	18650	18650	18650	0
127	20231215	163700	1753301200	18650	18650	18650	18650	0
128	20231215	163600	1753301200	18650	18650	18650	18650	0
129	20231215	163500	1753301200	18650	18650	18650	18650	0
130	20231215	163400	1753301200	18650	18650	18650	18650	0
131	20231215	163300	1753301200	18650	18650	18650	18650	0
132	20231215	163200	1753301200	18650	18650	18650	18650	0
133	20231215	163100	1753301200	18650	18650	18650	18650	0
134	20231215	163000	1753301200	18650	18650	18650	18650	0
135	20231215	162900	1753301200	18650	18650	18650	18650	0
136	20231215	162800	1753301200	18650	18650	18650	18650	0
137	20231215	162700	1753301200	18650	18650	18650	18650	0
138	20231215	162600	1753301200	18650	18650	18650	18650	0
139	20231215	162500	1753301200	18650	18650	18650	18650	0
140	20231215	162400	1753301200	18650	18650	18650	18650	0
141	20231215	162300	1753301200	18650	18650	18650	18650	0
142	20231215	162200	1753301200	18650	18650	18650	18650	0
143	20231215	162100	1753301200	18650	18650	18650	18650	0
144	20231215	162000	1753301200	18650	18650	18650	18650	0
145	20231215	161900	1753301200	18650	18650	18650	18650	0
146	20231215	161800	1753301200	18650	18650	18650	18650	0
147	20231215	161700	1753301200	18650	18650	18650	18650	0
148	20231215	161600	1753301200	18650	18650	18650	18650	0
149	20231215	161500	1753301200	18650	18650	18650	18650	0
150	20231215	161400	1753301200	18650	18650	18650	18650	0
151	20231215	161300	1753301200	18650	18650	18650	18650	0
152	20231215	161200	1753301200	18650	18650	18650	18650	4890
153	20231215	161100	1753301200	18650	18650	18650	18650	0
154	20231215	161000	1753301200	18650	18650	18650	18650	0
155	20231215	160900	1753301200	18650	18650	18650	18650	0
156	20231215	160800	1753301200	18650	18650	18650	18650	0
157	20231215	160700	1753301200	18650	18650	18650	18650	0
158	20231215	160600	1753301200	18650	18650	18650	18650	0
159	20231215	160500	1753301200	18650	18650	18650	18650	0
160	20231215	160400	1753301200	18650	18650	18650	18650	0
161	20231215	160300	1753301200	18650	18650	18650	18650	0
162	20231215	160200	1753301200	18650	18650	18650	18650	0
163	20231215	160100	1753301200	18650	18650	18650	18650	0
164	20231215	160000	1753301200	18650	18650	18650	18650	0
165	20231215	155900	1753301200	18650	18650	18650	18650	0
166	20231215	155800	1753301200	18650	18650	18650	18650	0
167	20231215	155700	1753301200	18650	18650	18650	18650	0
168	20231215	155600	1753301200	18650	18650	18650	18650	0
169	20231215	155500	1753301200	18650	18650	18650	18650	0
170	20231215	155400	1753301200	18650	18650	18650	18650	0
171	20231215	155300	1753301200	18650	18650	18650	18650	0
172	20231215	155200	1753301200	18650	18650	18650	18650	0
173	20231215	155100	1753301200	18650	18650	18650	18650	0
174	20231215	155000	1753301200	18650	18650	18650	18650	0
175	20231215	154900	1753301200	18650	18650	18650	18650	0
176	20231215	154800	1753301200	18650	18650	18650	18650	0
177	20231215	154700	1753301200	18650	18650	18650	18650	0
178	20231215	154600	1753301200	18650	18650	18650	18650	0
179	20231215	154500	1753301200	18650	18650	18650	18650	0
180	20231215	154400	1753301200	18650	18650	18650	18650	0
181	20231215	154300	1753301200	18650	18650	18650	18650	0
182	20231215	154200	1753301200	18650	18650	18650	18650	4890
183	20231215	154100	1753301200	18650	18650	18650	18650	0
184	20231215	154000	1753301200	18650	18650	18650	18650	0
185	20231215	153900	1753301200	18650	18650	18650	18650	0
186	20231215	153800	1753301200	18650	18650	18650	18650	0
187	20231215	153700	1753301200	18650	18650	18650	18650	0
188	20231215	153600	1753301200	18650	18650	18650	18650	0
189	20231215	153500	1753301200	18650	18650	18650	18650	0
190	20231215	153400	1753301200	18650	18650	18650	18650	0
191	20231215	153300	1753301200	18650	18650	18650	18650	0
192	20231215	153200	1753301200	18650	18650	18650	18650	0
193	20231215	153100	1753301200	18650	18650	18650	18650	0
194	20231215	153000	1753301200	18650	18650	18650	18650	4890
195	20231215	152900	1662102700	18710	18710	18710	18710	0
196	20231215	152800	1662102700	18710	18710	18710	18710	0
197	20231215	152700	1662102700	18710	18710	18710	18710	0
198	20231215	152600	1662102700	18710	18710	18710	18710	0
199	20231215	152500	1662102700	18710	18710	18710	18710	0
200	20231215	152400	1662102700	18710	18710	18710	18710	0
201	20231215	152300	1662102700	18710	18710	18710	18710	0
202	20231215	152200	1662102700	18710	18710	18710	18710	0
203	20231215	152100	1662102700	18710	18710	18710	18710	0
204	20231215	152000	1662102700	18710	18710	18710	18710	0
205	20231215	151900	1662102700	18710	18730	18730	18700	543
206	20231215	151800	1651945400	18730	18740	18740	18710	74
207	20231215	151700	1650559130	18740	18710	18740	18710	136
208	20231215	151600	1648012560	18720	18720	18720	18710	34
209	20231215	151500	1647376380	18710	18750	18750	18710	23
210	20231215	151400	1646945970	18710	18720	18730	18710	139
211	20231215	151300	1644343560	18710	18700	18720	18700	1857
212	20231215	151200	1609617120	18710	18720	18720	18710	373
213	20231215	151100	1602638280	18710	18720	18730	18710	98
214	20231215	151000	1600804220	18720	18710	18720	18710	64
215	20231215	150900	1599606280	18730	18730	18730	18710	64
216	20231215	150800	1598408760	18720	18720	18730	18710	477
217	20231215	150700	1589480050	18730	18730	18730	18720	37
218	20231215	150600	1588787210	18730	18730	18730	18720	166
219	20231215	150500	1585678790	18720	18710	18730	18710	320
220	20231215	150400	1579688560	18720	18710	18730	18710	165
221	20231215	150300	1576600860	18730	18720	18730	18710	74
222	20231215	150200	1575216100	18710	18710	18730	18710	41
223	20231215	150100	1574448730	18710	18710	18730	18710	141
224	20231215	150000	1571810250	18710	18730	18730	18710	255
225	20231215	145900	1567038920	18710	18710	18730	18710	170
226	20231215	145800	1563858140	18730	18710	18730	18700	877
227	20231215	145700	1547449650	18710	18730	18730	18710	70
228	20231215	145600	1546139710	18720	18720	18730	18720	101
229	20231215	145500	1544248830	18720	18740	18740	18720	147
230	20231215	145400	1541496520	18750	18730	18750	18720	61
231	20231215	145300	1540354330	18730	18730	18730	18720	74
232	20231215	145200	1538968940	18730	18730	18750	18730	148
233	20231215	145100	1536196750	18740	18750	18750	18730	138
234	20231215	145000	1533611570	18750	18740	18750	18730	182
235	20231215	144900	1530201250	18740	18730	18750	18730	26
236	20231215	144800	1529714010	18730	18730	18740	18730	91
237	20231215	144700	1528009560	18720	18720	18730	18720	87
238	20231215	144600	1526380790	18720	18730	18730	18720	63
239	20231215	144500	1525200950	18730	18750	18750	18730	141
240	20231215	144400	1522559260	18750	18750	18750	18750	42
241	20231215	144300	1521771760	18750	18760	18760	18750	56
242	20231215	144200	1520721650	18760	18740	18790	18730	138
243	20231215	144100	1518135440	18740	18720	18740	18720	352
244	20231215	144000	1511542520	18720	18730	18730	18710	27
245	20231215	143900	1511037190	18710	18710	18730	18700	362
246	20231215	143800	1504261680	18700	18700	18710	18700	54
247	20231215	143700	1503251870	18710	18700	18710	18700	105
248	20231215	143600	1501287910	18700	18720	18720	18700	178
249	20231215	143500	1497959030	18700	18700	18720	18700	487
250	20231215	143400	1488851630	18700	18720	18720	18700	734
251	20231215	143300	1475118450	18720	18730	18730	18720	145
252	20231215	143200	1472404040	18720	18720	18730	18720	227
253	20231215	143100	1468154380	18720	18730	18730	18720	109
254	20231215	143000	1466113300	18730	18740	18740	18710	151
255	20231215	142900	1463287670	18740	18720	18740	18710	142
256	20231215	142800	1460629670	18720	18720	18720	18720	100
257	20231215	142700	1458757670	18740	18750	18750	18740	16
258	20231215	142600	1458457820	18740	18720	18740	18720	36
259	20231215	142500	1457783310	18720	18730	18730	18720	75
260	20231215	142400	1456378570	18730	18750	18750	18730	9
261	20231215	142300	1456209980	18730	18750	18750	18730	243
262	20231215	142200	1451657750	18750	18740	18750	18710	1750
263	20231215	142100	1418894050	18740	18750	18750	18740	3
264	20231215	142000	1418837820	18750	18750	18750	18740	122
265	20231215	141900	1416550880	18740	18740	18750	18730	33
266	20231215	141800	1415932590	18750	18750	18750	18740	159
267	20231215	141700	1412952910	18740	18740	18740	18740	85
268	20231215	141600	1411360010	18750	18730	18750	18730	143
269	20231215	141500	1408680970	18750	18750	18750	18730	559
270	20231215	141400	1398209430	18730	18730	18750	18730	24
271	20231215	141300	1397759790	18730	18760	18760	18730	1315
272	20231215	141200	1373106460	18780	18780	18780	18760	167
273	20231215	141100	1369973460	18760	18760	18760	18760	43
274	20231215	141000	1369166780	18760	18760	18780	18760	98
275	20231215	140900	1367328240	18800	18800	18800	18800	5
276	20231215	140800	1367234240	18760	18760	18760	18760	10
277	20231215	140700	1367046640	18800	18800	18800	18800	0
278	20231215	140600	1367046640	18800	18800	18800	18800	1
279	20231215	140500	1367027840	18800	18800	18800	18800	0
280	20231215	140400	1367027840	18800	18800	18800	18800	0
281	20231215	140300	1367027840	18800	18800	18800	18800	110
282	20231215	140200	1364959840	18800	18770	18800	18750	4007
283	20231215	140100	1289771960	18790	18790	18790	18780	761
284	20231215	140000	1275479580	18790	18790	18790	18790	27
285	20231215	135900	1274972250	18790	18790	18790	18790	32
286	20231215	135800	1274370970	18790	18790	18790	18790	20
287	20231215	135700	1273995170	18800	18800	18800	18800	1
288	20231215	135600	1273976370	18790	18790	18790	18790	39
289	20231215	135500	1273243560	18790	18800	18800	18790	90
290	20231215	135400	1271552410	18820	18820	18820	18820	4
291	20231215	135300	1271477130	18830	18830	18830	18830	0
292	20231215	135200	1271477130	18830	18790	18830	18780	137
293	20231215	135100	1268903210	18790	18790	18790	18790	108
294	20231215	135000	1266873890	18790	18790	18790	18790	14
295	20231215	134900	1266610830	18780	18790	18790	18780	309
296	20231215	134800	1260805890	18830	18800	18830	18790	1142
297	20231215	134700	1239339000	18830	18800	18830	18800	376
298	20231215	134600	1232268740	18810	18820	18840	18810	412
299	20231215	134500	1224516780	18820	18820	18820	18820	22
300	20231215	134400	1224102740	18820	18820	18820	18820	59
301	20231215	134300	1222992360	18820	18820	18820	18820	0
302	20231215	134200	1222992360	18820	18820	18820	18820	0
303	20231215	134100	1222992360	18820	18820	18820	18820	0
304	20231215	134000	1222992360	18820	18820	18820	18820	72
305	20231215	133900	1221637320	18820	18820	18820	18820	68
306	20231215	133800	1220357560	18830	18830	18830	18830	71
307	20231215	133700	1219020630	18830	18830	18830	18830	271
308	20231215	133600	1213917700	18820	18820	18820	18820	0
309	20231215	133500	1213917700	18820	18820	18820	18820	0
310	20231215	133400	1213917700	18820	18820	18820	18820	124
311	20231215	133300	1211584020	18830	18830	18830	18830	4
312	20231215	133200	1211508700	18830	18820	18830	18820	76
313	20231215	133100	1210077670	18820	18820	18820	18820	0
314	20231215	133000	1210077670	18820	18820	18820	18820	1
315	20231215	132900	1210058850	18830	18830	18830	18820	44
316	20231215	132800	1209230600	18830	18820	18830	18810	163
317	20231215	132700	1206163220	18820	18820	18820	18820	16
318	20231215	132600	1205862100	18820	18820	18820	18820	0
319	20231215	132500	1205862100	18820	18820	18820	18820	5
320	20231215	132400	1205768000	18820	18820	18820	18820	5
321	20231215	132300	1205673900	18810	18800	18810	18800	109
322	20231215	132200	1203624570	18800	18800	18800	18800	142
323	20231215	132100	1200954970	18800	18790	18800	18790	202
324	20231215	132000	1197159190	18780	18790	18790	18780	60
325	20231215	131900	1196031850	18790	18790	18790	18790	37
326	20231215	131800	1195336620	18800	18800	18800	18800	3
327	20231215	131700	1195280220	18800	18780	18800	18780	6
328	20231215	131600	1195167520	18810	18780	18810	18780	118
329	20231215	131500	1192951060	18810	18810	18810	18810	3
330	20231215	131400	1192894630	18810	18810	18810	18810	240
331	20231215	131300	1188380230	18810	18810	18810	18810	0
332	20231215	131200	1188380230	18810	18790	18810	18780	284
333	20231215	131100	1183045030	18790	18800	18830	18790	108
334	20231215	131000	1181014500	18830	18830	18830	18830	0
335	20231215	130900	1181014500	18830	18830	18830	18830	0
336	20231215	130800	1181014500	18830	18830	18830	18830	5
337	20231215	130700	1180920350	18790	18790	18790	18790	2
338	20231215	130600	1180882770	18790	18790	18790	18790	6
339	20231215	130500	1180770030	18780	18840	18840	18780	162
340	20231215	130400	1177724910	18800	18800	18800	18800	45
341	20231215	130300	1176878910	18840	18840	18840	18840	0
342	20231215	130200	1176878910	18840	18840	18840	18840	1
343	20231215	130100	1176860070	18840	18840	18840	18840	0
344	20231215	130000	1176860070	18840	18840	18840	18840	0
345	20231215	125900	1176860070	18840	18810	18840	18810	112
346	20231215	125800	1174750110	18840	18820	18840	18810	81
347	20231215	125700	1173225650	18820	18820	18820	18820	20
348	20231215	125600	1172849250	18830	18830	18830	18830	0
349	20231215	125500	1172849250	18830	18830	18830	18830	0
350	20231215	125400	1172849250	18830	18800	18830	18800	26
351	20231215	125300	1172359970	18780	18800	18800	18780	22
352	20231215	125200	1171946640	18800	18810	18810	18800	77
353	20231215	125100	1170498540	18840	18840	18840	18840	0
354	20231215	125000	1170498540	18840	18840	18840	18840	39
355	20231215	124900	1169763780	18850	18850	18850	18850	0
356	20231215	124800	1169763780	18850	18850	18850	18850	4
357	20231215	124700	1169688380	18860	18770	18860	18760	1040
358	20231215	124600	1150172850	18770	18770	18770	18770	0
359	20231215	124500	1150172850	18770	18770	18770	18770	0
360	20231215	124400	1150172850	18770	18770	18770	18770	0
361	20231215	124300	1150172850	18770	18770	18770	18770	0
362	20231215	124200	1150172850	18770	18770	18770	18770	5
363	20231215	124100	1150079000	18760	18760	18760	18760	0
364	20231215	124000	1150079000	18760	18770	18770	18760	116
365	20231215	123900	1147902790	18760	18760	18760	18760	0
366	20231215	123800	1147902790	18760	18760	18760	18760	10
367	20231215	123700	1147715190	18800	18800	18800	18800	0
368	20231215	123600	1147715190	18800	18800	18800	18800	108
369	20231215	123500	1145684790	18800	18860	18860	18800	28
370	20231215	123400	1145156830	18860	18760	18870	18760	961
371	20231215	123300	1127075460	18760	18750	18760	18750	999
372	20231215	123200	1108334500	18760	18760	18760	18760	0
373	20231215	123100	1108334500	18760	18760	18760	18740	23
374	20231215	123000	1107903120	18760	18750	18760	18720	2494
375	20231215	122900	1061181940	18760	18770	18770	18760	924
376	20231215	122800	1043845360	18770	18780	18780	18770	80
377	20231215	122700	1042343750	18780	18780	18780	18780	0
378	20231215	122600	1042343750	18780	18790	18790	18780	371
379	20231215	122500	1035375530	18800	18800	18800	18800	248
380	20231215	122400	1030713130	18810	18810	18810	18810	221
381	20231215	122300	1026556120	18820	18820	18820	18820	0
382	20231215	122200	1026556120	18820	18820	18820	18820	39
383	20231215	122100	1025822140	18820	18820	18820	18820	35
384	20231215	122000	1025163440	18830	18830	18830	18830	58
385	20231215	121900	1024071300	18830	18830	18840	18830	265
386	20231215	121800	1019081240	18840	18840	18840	18840	258
387	20231215	121700	1014220520	18840	18820	18840	18820	31
388	20231215	121600	1013637080	18830	18830	18830	18830	31
389	20231215	121500	1013053350	18830	18830	18830	18830	20
390	20231215	121400	1012676750	18830	18830	18830	18830	58
391	20231215	121300	1011584610	18830	18820	18840	18820	38
392	20231215	121200	1010868800	18820	18820	18820	18820	422
393	20231215	121100	1002926760	18820	18800	18820	18800	50
394	20231215	121000	1001986600	18800	18820	18820	18800	17
395	20231215	120900	1001666780	18790	18810	18810	18790	442
396	20231215	120800	993358260	18810	18800	18810	18800	157
397	20231215	120700	990405960	18800	18790	18800	18790	182
398	20231215	120600	986984530	18790	18790	18790	18790	28
399	20231215	120500	986458410	18800	18800	18800	18790	345
400	20231215	120400	979973510	18800	18800	18800	18800	124
401	20231215	120300	977642310	18800	18800	18800	18800	165
402	20231215	120200	974540310	18790	18800	18800	18790	214
403	20231215	120100	970518200	18800	18800	18800	18800	11
404	20231215	120000	970311400	18810	18800	18810	18800	10
405	20231215	115900	970123350	18800	18790	18800	18790	44
406	20231215	115800	969296490	18780	18770	18780	18770	27
407	20231215	115700	968789610	18770	18770	18770	18770	86
408	20231215	115600	967175390	18780	18800	18820	18780	1553
409	20231215	115500	937980930	18800	18800	18800	18800	215
410	20231215	115400	933938930	18800	18810	18810	18800	191
411	20231215	115300	930346800	18810	18820	18820	18810	78
412	20231215	115200	928879110	18810	18820	18820	18810	11
413	20231215	115100	928672140	18820	18810	18820	18810	10
414	20231215	115000	928483990	18810	18810	18810	18810	5
415	20231215	114900	928389940	18810	18810	18810	18810	10
416	20231215	114800	928201840	18800	18800	18800	18800	0
417	20231215	114700	928201840	18800	18810	18810	18800	301
418	20231215	114600	922541720	18830	18820	18830	18820	6
419	20231215	114500	922428790	18820	18810	18820	18810	10
420	20231215	114400	922240640	18820	18820	18820	18820	0
421	20231215	114300	922240640	18820	18810	18820	18810	10
422	20231215	114200	922052490	18810	18810	18810	18810	54
423	20231215	114100	921036750	18810	18810	18810	18810	0
424	20231215	114000	921036750	18810	18820	18820	18800	572
425	20231215	113900	910277540	18820	18820	18820	18820	5
426	20231215	113800	910183440	18830	18820	18830	18820	27
427	20231215	113700	909675080	18830	18820	18830	18820	6
428	20231215	113600	909562150	18830	18830	18830	18830	58
429	20231215	113500	908470010	18850	18820	18850	18820	15
430	20231215	113400	908187470	18820	18830	18850	18820	56
431	20231215	113300	907133170	18860	18830	18860	18830	138
432	20231215	113200	904531840	18860	18860	18860	18860	1
433	20231215	113100	904512980	18850	18840	18850	18830	30
434	20231215	113000	903947910	18860	18870	18870	18860	72
435	20231215	112900	902589980	18860	18870	18870	18860	6
436	20231215	112800	902476810	18860	18860	18860	18860	5
437	20231215	112700	902382510	18870	18860	18870	18860	33
438	20231215	112600	901759930	18860	18850	18860	18840	17
439	20231215	112500	901439560	18860	18860	18860	18860	5
440	20231215	112400	901345260	18870	18870	18870	18870	32
441	20231215	112300	900741420	18810	18800	18810	18800	202
442	20231215	112200	896941820	18880	18830	18880	18800	240
443	20231215	112100	892426710	18870	18850	18870	18820	343
444	20231215	112000	885969350	18880	18860	18880	18860	27
445	20231215	111900	885459920	18880	18870	18880	18870	60
446	20231215	111800	884327170	18880	18870	18880	18870	400
447	20231215	111700	876775350	18870	18880	18880	18870	56
448	20231215	111600	875718310	18880	18920	18920	18880	232
449	20231215	111500	871332100	18930	18930	18940	18920	524
450	20231215	111400	861413420	18940	18940	18940	18940	25
451	20231215	111300	860939920	18990	18940	18990	18940	4
452	20231215	111200	860864110	18940	18950	18950	18920	1912
453	20231215	111100	824665190	18980	18980	18980	18980	3
454	20231215	111000	824608250	18980	18980	18980	18980	3
455	20231215	110900	824551310	18980	18960	18990	18940	38
456	20231215	110800	823830610	18990	18980	18990	18950	9
457	20231215	110700	823659790	18990	18990	18990	18940	137
458	20231215	110600	821061810	19000	18970	19000	18960	307
459	20231215	110500	815239430	19000	19010	19010	18980	115
460	20231215	110400	813053840	18960	18960	19010	18960	423
461	20231215	110300	805016060	18950	18950	18950	18950	5
462	20231215	110200	804921310	18960	18930	18960	18930	19
463	20231215	110100	804561610	18940	18940	18940	18940	1
464	20231215	110000	804542670	18920	18920	18920	18920	0
465	20231215	105900	804542670	18920	18950	18950	18920	981
466	20231215	105800	785969460	18960	18960	18960	18960	1
467	20231215	105700	785950500	18950	18940	18950	18940	11
468	20231215	105600	785742150	18930	18930	18930	18930	25
469	20231215	105500	785268900	18970	18930	18970	18930	54
470	20231215	105400	784246520	18960	18970	18970	18960	10
471	20231215	105300	784056880	18970	18980	18980	18970	13
472	20231215	105200	783810160	18970	18970	18970	18960	210
473	20231215	105100	779826510	18970	18960	18970	18930	246
474	20231215	105000	775165250	18970	18970	18970	18960	692
475	20231215	104900	762039710	18970	18990	19010	18970	154
476	20231215	104800	759116860	19020	19030	19040	19000	25
477	20231215	104700	758641090	19010	19010	19010	19010	68
478	20231215	104600	757348410	19000	18990	19000	18990	42
479	20231215	104500	756550460	18990	18980	18990	18980	47
480	20231215	104400	755657980	18980	18980	18980	18980	21
481	20231215	104300	755259400	18990	18980	18990	18980	54
482	20231215	104200	754234470	19000	18990	19000	18980	215
483	20231215	104100	750151660	18990	18980	18990	18980	60
484	20231215	104000	749012400	18990	18990	18990	18990	0
485	20231215	103900	749012400	18990	19000	19000	18990	164
486	20231215	103800	745896970	19000	19010	19010	19000	218
487	20231215	103700	741752910	19010	19010	19030	19010	41
488	20231215	103600	740973480	19030	19020	19030	19020	119
489	20231215	103500	738710000	19040	19020	19040	19020	42
490	20231215	103400	737911120	19030	19030	19030	19020	109
491	20231215	103300	735836900	19040	19030	19040	19030	6
492	20231215	103200	735722670	19050	19050	19050	19030	233
493	20231215	103100	731284040	19050	19050	19050	19050	4
494	20231215	103000	731207840	19050	19040	19060	19020	27
495	20231215	102900	730693820	19060	19060	19060	19010	453
496	20231215	102800	722076930	19060	19040	19060	19040	206
497	20231215	102700	718152670	19050	19050	19050	19050	148
498	20231215	102600	715333270	19060	19060	19060	19060	0
499	20231215	102500	715333270	19060	19070	19070	19060	146
500	20231215	102400	712549230	19100	19100	19100	19100	3
501	20231215	102300	712491930	19100	19120	19120	19100	543
502	20231215	102200	702117330	19120	19170	19170	19120	205
503	20231215	102100	698196210	19170	19170	19170	19170	5
504	20231215	102000	698100360	19180	19160	19180	19160	192
505	20231215	101900	694419060	19160	19160	19160	19160	5
506	20231215	101800	694323260	19170	19160	19170	19160	120
507	20231215	101700	692022960	19180	19160	19180	19160	26
508	20231215	101600	691524520	19180	19180	19180	19180	0
509	20231215	101500	691524520	19180	19160	19180	19150	155
510	20231215	101400	688552630	19170	19170	19170	19170	3
511	20231215	101300	688495120	19170	19170	19180	19170	9
512	20231215	101200	688322580	19160	19140	19160	19140	289
513	20231215	101100	682786360	19140	19140	19140	19140	235
514	20231215	101000	678288460	19140	19140	19140	19140	100
515	20231215	100900	676374460	19140	19130	19140	19130	35
516	20231215	100800	675704660	19120	19130	19130	19120	88
517	20231215	100700	674022000	19130	19150	19150	19130	451
518	20231215	100600	665391330	19160	19150	19170	19150	202
519	20231215	100500	661522450	19160	19170	19170	19150	587
520	20231215	100400	650275530	19170	19190	19190	19170	180
521	20231215	100300	646823410	19200	19200	19200	19200	107
522	20231215	100200	644769010	19210	19200	19210	19190	208
523	20231215	100100	640776300	19200	19200	19200	19200	41
524	20231215	100000	639989100	19210	19220	19220	19200	280
525	20231215	095900	634612030	19230	19230	19230	19230	50
526	20231215	095800	633650530	19230	19220	19230	19220	469
527	20231215	095700	624631690	19230	19220	19230	19220	300
528	20231215	095600	618863220	19220	19190	19230	19190	246
529	20231215	095500	614138190	19230	19200	19230	19190	381
530	20231215	095400	606822770	19210	19220	19220	19210	1182
531	20231215	095300	584105800	19230	19220	19230	19220	45
532	20231215	095200	583240500	19230	19220	19230	19220	205
533	20231215	095100	579298400	19230	19220	19230	19220	80
534	20231215	095000	577760450	19220	19230	19230	19220	149
535	20231215	094900	574895230	19170	19180	19230	19170	1289
536	20231215	094800	550132060	19200	19200	19200	19200	40
537	20231215	094700	549364060	19210	19210	19210	19210	150
538	20231215	094600	546482560	19210	19180	19210	19180	335
539	20231215	094500	540052120	19180	19180	19180	19150	224
540	20231215	094400	535756370	19190	19160	19190	19150	318
541	20231215	094300	529660940	19150	19190	19190	19150	239
542	20231215	094200	525080530	19190	19190	19190	19190	67
543	20231215	094100	523794800	19190	19180	19210	19180	638
544	20231215	094000	511542380	19190	19210	19210	19190	473
545	20231215	093900	502456820	19220	19190	19220	19190	2833
546	20231215	093800	448052510	19180	19130	19180	19130	2514
547	20231215	093700	399893870	19130	19120	19130	19120	611
548	20231215	093600	388209980	19120	19120	19130	19120	40
549	20231215	093500	387445130	19100	19130	19130	19100	700
550	20231215	093400	374070130	19120	19120	19130	19120	91
551	20231215	093300	372329550	19120	19090	19120	19090	984
552	20231215	093200	353531460	19080	19070	19080	19070	165
553	20231215	093100	350383310	19090	19100	19100	19090	347
554	20231215	093000	343756660	19100	19100	19100	19100	25
555	20231215	092900	343279160	19100	19100	19100	19090	280
556	20231215	092800	337931210	19100	19030	19100	19010	405
557	20231215	092700	330220820	19010	19010	19010	19010	0
558	20231215	092600	330220820	19010	19100	19110	19010	479
559	20231215	092500	321090410	19120	19080	19120	19080	1611
560	20231215	092400	290321460	19070	19060	19090	19060	602
561	20231215	092300	278837070	18990	18990	19080	18980	6300
562	20231215	092200	158983540	18960	18990	18990	18960	74
563	20231215	092100	157579840	19000	18890	19000	18890	3405
564	20231215	092000	92967280	18900	18900	18900	18900	22
565	20231215	091900	92551480	18900	18850	18900	18850	260
566	20231215	091800	87649480	18850	18840	18850	18830	363
567	20231215	091700	80810060	18840	18830	18840	18820	774
568	20231215	091600	66239200	18840	18840	18840	18840	1
569	20231215	091500	66220360	18830	18850	18850	18830	16
570	20231215	091400	65918950	18860	18880	18880	18860	53
571	20231215	091300	64919350	18880	18880	18880	18880	8
572	20231215	091200	64768310	18900	18910	18910	18900	605
573	20231215	091100	53333250	18940	18930	18940	18930	44
574	20231215	091000	52500170	18940	18890	18940	18890	881
575	20231215	090900	35831440	18900	18880	18900	18880	135
576	20231215	090800	33282620	18880	18850	18880	18850	844
577	20231215	090700	17366830	18850	18830	18850	18830	70
578	20231215	090600	16048080	18830	18830	18830	18830	4
579	20231215	090500	15972760	18810	18800	18820	18800	125
580	20231215	090400	13621510	18800	18790	18800	18790	456
581	20231215	090300	5048910	18780	18800	18800	18780	2
582	20231215	090200	5011330	18760	18760	18760	18760	6
583	20231215	090100	4898770	18750	18750	18750	18750	1
584	20231215	090000	4880020	18720	18800	18800	18720	247