KissMeData/200880/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203200	3193851740	15660	15660	15660	15660	4132
3	20231219	203100	3193851740	15660	15660	15660	15660	0
4	20231219	203000	3193851740	15660	15660	15660	15660	0
5	20231219	202900	3193851740	15660	15660	15660	15660	0
6	20231219	202800	3193851740	15660	15660	15660	15660	0
7	20231219	202700	3193851740	15660	15660	15660	15660	0
8	20231219	202600	3193851740	15660	15660	15660	15660	0
9	20231219	202500	3193851740	15660	15660	15660	15660	0
10	20231219	202400	3193851740	15660	15660	15660	15660	0
11	20231219	202300	3193851740	15660	15660	15660	15660	0
12	20231219	202200	3193851740	15660	15660	15660	15660	0
13	20231219	202100	3193851740	15660	15660	15660	15660	0
14	20231219	202000	3193851740	15660	15660	15660	15660	0
15	20231219	201900	3193851740	15660	15660	15660	15660	0
16	20231219	201800	3193851740	15660	15660	15660	15660	0
17	20231219	201700	3193851740	15660	15660	15660	15660	0
18	20231219	201600	3193851740	15660	15660	15660	15660	0
19	20231219	201500	3193851740	15660	15660	15660	15660	0
20	20231219	201400	3193851740	15660	15660	15660	15660	0
21	20231219	201300	3193851740	15660	15660	15660	15660	0
22	20231219	201200	3193851740	15660	15660	15660	15660	0
23	20231219	201100	3193851740	15660	15660	15660	15660	0
24	20231219	201000	3193851740	15660	15660	15660	15660	0
25	20231219	200900	3193851740	15660	15660	15660	15660	0
26	20231219	200800	3193851740	15660	15660	15660	15660	0
27	20231219	200700	3193851740	15660	15660	15660	15660	0
28	20231219	200600	3193851740	15660	15660	15660	15660	0
29	20231219	200500	3193851740	15660	15660	15660	15660	0
30	20231219	200400	3193851740	15660	15660	15660	15660	0
31	20231219	200300	3193851740	15660	15660	15660	15660	0
32	20231219	200200	3193851740	15660	15660	15660	15660	4132
33	20231219	200100	3193851740	15660	15660	15660	15660	0
34	20231219	200000	3193851740	15660	15660	15660	15660	0
35	20231219	195900	3193851740	15660	15660	15660	15660	0
36	20231219	195800	3193851740	15660	15660	15660	15660	0
37	20231219	195700	3193851740	15660	15660	15660	15660	0
38	20231219	195600	3193851740	15660	15660	15660	15660	0
39	20231219	195500	3193851740	15660	15660	15660	15660	0
40	20231219	195400	3193851740	15660	15660	15660	15660	0
41	20231219	195300	3193851740	15660	15660	15660	15660	0
42	20231219	195200	3193851740	15660	15660	15660	15660	0
43	20231219	195100	3193851740	15660	15660	15660	15660	0
44	20231219	195000	3193851740	15660	15660	15660	15660	0
45	20231219	194900	3193851740	15660	15660	15660	15660	0
46	20231219	194800	3193851740	15660	15660	15660	15660	0
47	20231219	194700	3193851740	15660	15660	15660	15660	0
48	20231219	194600	3193851740	15660	15660	15660	15660	0
49	20231219	194500	3193851740	15660	15660	15660	15660	0
50	20231219	194400	3193851740	15660	15660	15660	15660	0
51	20231219	194300	3193851740	15660	15660	15660	15660	0
52	20231219	194200	3193851740	15660	15660	15660	15660	0
53	20231219	194100	3193851740	15660	15660	15660	15660	0
54	20231219	194000	3193851740	15660	15660	15660	15660	0
55	20231219	193900	3193851740	15660	15660	15660	15660	0
56	20231219	193800	3193851740	15660	15660	15660	15660	0
57	20231219	193700	3193851740	15660	15660	15660	15660	0
58	20231219	193600	3193851740	15660	15660	15660	15660	0
59	20231219	193500	3193851740	15660	15660	15660	15660	0
60	20231219	193400	3193851740	15660	15660	15660	15660	0
61	20231219	193300	3193851740	15660	15660	15660	15660	0
62	20231219	193200	3193851740	15660	15660	15660	15660	4132
63	20231219	193100	3193851740	15660	15660	15660	15660	0
64	20231219	193000	3193851740	15660	15660	15660	15660	0
65	20231219	192900	3193851740	15660	15660	15660	15660	0
66	20231219	192800	3193851740	15660	15660	15660	15660	0
67	20231219	192700	3193851740	15660	15660	15660	15660	0
68	20231219	192600	3193851740	15660	15660	15660	15660	0
69	20231219	192500	3193851740	15660	15660	15660	15660	0
70	20231219	192400	3193851740	15660	15660	15660	15660	0
71	20231219	192300	3193851740	15660	15660	15660	15660	0
72	20231219	192200	3193851740	15660	15660	15660	15660	0
73	20231219	192100	3193851740	15660	15660	15660	15660	0
74	20231219	192000	3193851740	15660	15660	15660	15660	0
75	20231219	191900	3193851740	15660	15660	15660	15660	0
76	20231219	191800	3193851740	15660	15660	15660	15660	0
77	20231219	191700	3193851740	15660	15660	15660	15660	0
78	20231219	191600	3193851740	15660	15660	15660	15660	0
79	20231219	191500	3193851740	15660	15660	15660	15660	0
80	20231219	191400	3193851740	15660	15660	15660	15660	0
81	20231219	191300	3193851740	15660	15660	15660	15660	0
82	20231219	191200	3193851740	15660	15660	15660	15660	0
83	20231219	191100	3193851740	15660	15660	15660	15660	0
84	20231219	191000	3193851740	15660	15660	15660	15660	0
85	20231219	190900	3193851740	15660	15660	15660	15660	0
86	20231219	190800	3193851740	15660	15660	15660	15660	0
87	20231219	190700	3193851740	15660	15660	15660	15660	0
88	20231219	190600	3193851740	15660	15660	15660	15660	0
89	20231219	190500	3193851740	15660	15660	15660	15660	0
90	20231219	190400	3193851740	15660	15660	15660	15660	0
91	20231219	190300	3193851740	15660	15660	15660	15660	0
92	20231219	190200	3193851740	15660	15660	15660	15660	4132
93	20231219	190100	3193851740	15660	15660	15660	15660	0
94	20231219	190000	3193851740	15660	15660	15660	15660	0
95	20231219	185900	3193851740	15660	15660	15660	15660	0
96	20231219	185800	3193851740	15660	15660	15660	15660	0
97	20231219	185700	3193851740	15660	15660	15660	15660	0
98	20231219	185600	3193851740	15660	15660	15660	15660	0
99	20231219	185500	3193851740	15660	15660	15660	15660	0
100	20231219	185400	3193851740	15660	15660	15660	15660	0
101	20231219	185300	3193851740	15660	15660	15660	15660	0
102	20231219	185200	3193851740	15660	15660	15660	15660	0
103	20231219	185100	3193851740	15660	15660	15660	15660	0
104	20231219	185000	3193851740	15660	15660	15660	15660	0
105	20231219	184900	3193851740	15660	15660	15660	15660	0
106	20231219	184800	3193851740	15660	15660	15660	15660	0
107	20231219	184700	3193851740	15660	15660	15660	15660	0
108	20231219	184600	3193851740	15660	15660	15660	15660	0
109	20231219	184500	3193851740	15660	15660	15660	15660	0
110	20231219	184400	3193851740	15660	15660	15660	15660	0
111	20231219	184300	3193851740	15660	15660	15660	15660	0
112	20231219	184200	3193851740	15660	15660	15660	15660	0
113	20231219	184100	3193851740	15660	15660	15660	15660	0
114	20231219	184000	3193851740	15660	15660	15660	15660	0
115	20231219	183900	3193851740	15660	15660	15660	15660	0
116	20231219	183800	3193851740	15660	15660	15660	15660	0
117	20231219	183700	3193851740	15660	15660	15660	15660	0
118	20231219	183600	3193851740	15660	15660	15660	15660	0
119	20231219	183500	3193851740	15660	15660	15660	15660	0
120	20231219	183400	3193851740	15660	15660	15660	15660	0
121	20231219	183300	3193851740	15660	15660	15660	15660	0
122	20231219	183200	3193851740	15660	15660	15660	15660	4132
123	20231219	183100	3193851740	15660	15660	15660	15660	0
124	20231219	183000	3193851740	15660	15660	15660	15660	0
125	20231219	182900	3193851740	15660	15660	15660	15660	0
126	20231219	182800	3193851740	15660	15660	15660	15660	0
127	20231219	182700	3193851740	15660	15660	15660	15660	0
128	20231219	182600	3193851740	15660	15660	15660	15660	0
129	20231219	182500	3193851740	15660	15660	15660	15660	0
130	20231219	182400	3193851740	15660	15660	15660	15660	0
131	20231219	182300	3193851740	15660	15660	15660	15660	0
132	20231219	182200	3193851740	15660	15660	15660	15660	0
133	20231219	182100	3193851740	15660	15660	15660	15660	0
134	20231219	182000	3193851740	15660	15660	15660	15660	0
135	20231219	181900	3193851740	15660	15660	15660	15660	0
136	20231219	181800	3193851740	15660	15660	15660	15660	0
137	20231219	181700	3193851740	15660	15660	15660	15660	0
138	20231219	181600	3193851740	15660	15660	15660	15660	0
139	20231219	181500	3193851740	15660	15660	15660	15660	0
140	20231219	181400	3193851740	15660	15660	15660	15660	0
141	20231219	181300	3193851740	15660	15660	15660	15660	0
142	20231219	181200	3193851740	15660	15660	15660	15660	0
143	20231219	181100	3193851740	15660	15660	15660	15660	0
144	20231219	181000	3193851740	15660	15660	15660	15660	0
145	20231219	180900	3193851740	15660	15660	15660	15660	0
146	20231219	180800	3193851740	15660	15660	15660	15660	0
147	20231219	180700	3193851740	15660	15660	15660	15660	0
148	20231219	180600	3193851740	15660	15660	15660	15660	0
149	20231219	180500	3193851740	15660	15660	15660	15660	0
150	20231219	180400	3193851740	15660	15660	15660	15660	0
151	20231219	180300	3193851740	15660	15660	15660	15660	0
152	20231219	180200	3193851740	15660	15660	15660	15660	4132
153	20231219	180100	3193851740	15660	15660	15660	15660	0
154	20231219	180000	3193851740	15660	15660	15660	15660	0
155	20231219	175900	3193851740	15660	15660	15660	15660	0
156	20231219	175800	3193851740	15660	15660	15660	15660	0
157	20231219	175700	3193851740	15660	15660	15660	15660	0
158	20231219	175600	3193851740	15660	15660	15660	15660	0
159	20231219	175500	3193851740	15660	15660	15660	15660	0
160	20231219	175400	3193851740	15660	15660	15660	15660	0
161	20231219	175300	3193851740	15660	15660	15660	15660	0
162	20231219	175200	3193851740	15660	15660	15660	15660	0
163	20231219	175100	3193851740	15660	15660	15660	15660	0
164	20231219	175000	3193851740	15660	15660	15660	15660	0
165	20231219	174900	3193851740	15660	15660	15660	15660	0
166	20231219	174800	3193851740	15660	15660	15660	15660	0
167	20231219	174700	3193851740	15660	15660	15660	15660	0
168	20231219	174600	3193851740	15660	15660	15660	15660	0
169	20231219	174500	3193851740	15660	15660	15660	15660	0
170	20231219	174400	3193851740	15660	15660	15660	15660	0
171	20231219	174300	3193851740	15660	15660	15660	15660	0
172	20231219	174200	3193851740	15660	15660	15660	15660	0
173	20231219	174100	3193851740	15660	15660	15660	15660	0
174	20231219	174000	3193851740	15660	15660	15660	15660	0
175	20231219	173900	3193851740	15660	15660	15660	15660	0
176	20231219	173800	3193851740	15660	15660	15660	15660	0
177	20231219	173700	3193851740	15660	15660	15660	15660	0
178	20231219	173600	3193851740	15660	15660	15660	15660	0
179	20231219	173500	3193851740	15660	15660	15660	15660	0
180	20231219	173400	3193851740	15660	15660	15660	15660	0
181	20231219	173300	3193851740	15660	15660	15660	15660	0
182	20231219	173200	3193851740	15660	15660	15660	15660	4132
183	20231219	173100	3193851740	15660	15660	15660	15660	0
184	20231219	173000	3193851740	15660	15660	15660	15660	0
185	20231219	172900	3193851740	15660	15660	15660	15660	0
186	20231219	172800	3193851740	15660	15660	15660	15660	0
187	20231219	172700	3193851740	15660	15660	15660	15660	0
188	20231219	172600	3193851740	15660	15660	15660	15660	0
189	20231219	172500	3193851740	15660	15660	15660	15660	0
190	20231219	172400	3193851740	15660	15660	15660	15660	0
191	20231219	172300	3193851740	15660	15660	15660	15660	0
192	20231219	172200	3193851740	15660	15660	15660	15660	0
193	20231219	172100	3193851740	15660	15660	15660	15660	0
194	20231219	172000	3193851740	15660	15660	15660	15660	0
195	20231219	171900	3193851740	15660	15660	15660	15660	0
196	20231219	171800	3193851740	15660	15660	15660	15660	0
197	20231219	171700	3193851740	15660	15660	15660	15660	0
198	20231219	171600	3193851740	15660	15660	15660	15660	0
199	20231219	171500	3193851740	15660	15660	15660	15660	0
200	20231219	171400	3193851740	15660	15660	15660	15660	0
201	20231219	171300	3193851740	15660	15660	15660	15660	0
202	20231219	171200	3193851740	15660	15660	15660	15660	0
203	20231219	171100	3193851740	15660	15660	15660	15660	0
204	20231219	171000	3193851740	15660	15660	15660	15660	0
205	20231219	170900	3193851740	15660	15660	15660	15660	0
206	20231219	170800	3193851740	15660	15660	15660	15660	0
207	20231219	170700	3193851740	15660	15660	15660	15660	0
208	20231219	170600	3193851740	15660	15660	15660	15660	0
209	20231219	170500	3193851740	15660	15660	15660	15660	0
210	20231219	170400	3193851740	15660	15660	15660	15660	0
211	20231219	170300	3193851740	15660	15660	15660	15660	0
212	20231219	170200	3193851740	15660	15660	15660	15660	4132
213	20231219	170100	3193851740	15660	15660	15660	15660	0
214	20231219	170000	3193851740	15660	15660	15660	15660	0
215	20231219	165900	3193851740	15660	15660	15660	15660	0
216	20231219	165800	3193851740	15660	15660	15660	15660	0
217	20231219	165700	3193851740	15660	15660	15660	15660	0
218	20231219	165600	3193851740	15660	15660	15660	15660	0
219	20231219	165500	3193851740	15660	15660	15660	15660	0
220	20231219	165400	3193851740	15660	15660	15660	15660	0
221	20231219	165300	3193851740	15660	15660	15660	15660	0
222	20231219	165200	3193851740	15660	15660	15660	15660	0
223	20231219	165100	3193851740	15660	15660	15660	15660	0
224	20231219	165000	3193851740	15660	15660	15660	15660	0
225	20231219	164900	3193851740	15660	15660	15660	15660	0
226	20231219	164800	3193851740	15660	15660	15660	15660	0
227	20231219	164700	3193851740	15660	15660	15660	15660	0
228	20231219	164600	3193851740	15660	15660	15660	15660	0
229	20231219	164500	3193851740	15660	15660	15660	15660	0
230	20231219	164400	3193851740	15660	15660	15660	15660	0
231	20231219	164300	3193851740	15660	15660	15660	15660	0
232	20231219	164200	3193851740	15660	15660	15660	15660	0
233	20231219	164100	3193851740	15660	15660	15660	15660	0
234	20231219	164000	3193851740	15660	15660	15660	15660	0
235	20231219	163900	3193851740	15660	15660	15660	15660	0
236	20231219	163800	3193851740	15660	15660	15660	15660	0
237	20231219	163700	3193851740	15660	15660	15660	15660	0
238	20231219	163600	3193851740	15660	15660	15660	15660	0
239	20231219	163500	3193851740	15660	15660	15660	15660	0
240	20231219	163400	3193851740	15660	15660	15660	15660	0
241	20231219	163300	3193851740	15660	15660	15660	15660	0
242	20231219	163200	3193851740	15660	15660	15660	15660	4132
243	20231219	163100	3193851740	15660	15660	15660	15660	0
244	20231219	163000	3193851740	15660	15660	15660	15660	0
245	20231219	162900	3193851740	15660	15660	15660	15660	0
246	20231219	162800	3193851740	15660	15660	15660	15660	0
247	20231219	162700	3193851740	15660	15660	15660	15660	0
248	20231219	162600	3193851740	15660	15660	15660	15660	0
249	20231219	162500	3193851740	15660	15660	15660	15660	0
250	20231219	162400	3193851740	15660	15660	15660	15660	0
251	20231219	162300	3193851740	15660	15660	15660	15660	0
252	20231219	162200	3193851740	15660	15660	15660	15660	0
253	20231219	162100	3193851740	15660	15660	15660	15660	0
254	20231219	162000	3193851740	15660	15660	15660	15660	0
255	20231219	161900	3193851740	15660	15660	15660	15660	0
256	20231219	161800	3193851740	15660	15660	15660	15660	0
257	20231219	161700	3193851740	15660	15660	15660	15660	0
258	20231219	161600	3193851740	15660	15660	15660	15660	0
259	20231219	161500	3193851740	15660	15660	15660	15660	0
260	20231219	161400	3193851740	15660	15660	15660	15660	0
261	20231219	161300	3193851740	15660	15660	15660	15660	0
262	20231219	161200	3193851740	15660	15660	15660	15660	0
263	20231219	161100	3193851740	15660	15660	15660	15660	0
264	20231219	161000	3193851740	15660	15660	15660	15660	0
265	20231219	160900	3193851740	15660	15660	15660	15660	0
266	20231219	160800	3193851740	15660	15660	15660	15660	0
267	20231219	160700	3193851740	15660	15660	15660	15660	0
268	20231219	160600	3193851740	15660	15660	15660	15660	0
269	20231219	160500	3193851740	15660	15660	15660	15660	0
270	20231219	160400	3193851740	15660	15660	15660	15660	0
271	20231219	160300	3193851740	15660	15660	15660	15660	0
272	20231219	160200	3193851740	15660	15660	15660	15660	4132
273	20231219	160100	3193851740	15660	15660	15660	15660	0
274	20231219	160000	3193851740	15660	15660	15660	15660	0
275	20231219	155900	3193851740	15660	15660	15660	15660	0
276	20231219	155800	3193851740	15660	15660	15660	15660	0
277	20231219	155700	3193851740	15660	15660	15660	15660	0
278	20231219	155600	3193851740	15660	15660	15660	15660	0
279	20231219	155500	3193851740	15660	15660	15660	15660	0
280	20231219	155400	3193851740	15660	15660	15660	15660	0
281	20231219	155300	3193851740	15660	15660	15660	15660	0
282	20231219	155200	3193851740	15660	15660	15660	15660	0
283	20231219	155100	3193851740	15660	15660	15660	15660	0
284	20231219	155000	3193851740	15660	15660	15660	15660	0
285	20231219	154900	3193851740	15660	15660	15660	15660	0
286	20231219	154800	3193851740	15660	15660	15660	15660	0
287	20231219	154700	3193851740	15660	15660	15660	15660	0
288	20231219	154600	3193851740	15660	15660	15660	15660	0
289	20231219	154500	3193851740	15660	15660	15660	15660	0
290	20231219	154400	3193851740	15660	15660	15660	15660	0
291	20231219	154300	3193851740	15660	15660	15660	15660	0
292	20231219	154200	3193851740	15660	15660	15660	15660	0
293	20231219	154100	3193851740	15660	15660	15660	15660	0
294	20231219	154000	3193851740	15660	15660	15660	15660	0
295	20231219	153900	3193851740	15660	15660	15660	15660	0
296	20231219	153800	3193851740	15660	15660	15660	15660	0
297	20231219	153700	3193851740	15660	15660	15660	15660	0
298	20231219	153600	3193851740	15660	15660	15660	15660	0
299	20231219	153500	3193851740	15660	15660	15660	15660	0
300	20231219	153400	3193851740	15660	15660	15660	15660	0
301	20231219	153300	3193851740	15660	15660	15660	15660	0
302	20231219	153200	3193851740	15660	15660	15660	15660	4132
303	20231219	153100	3193851740	15660	15660	15660	15660	0
304	20231219	153000	3193851740	15660	15660	15660	15660	4132
305	20231219	152900	3129144620	15660	15660	15660	15660	0
306	20231219	152800	3129144620	15660	15660	15660	15660	0
307	20231219	152700	3129144620	15660	15660	15660	15660	0
308	20231219	152600	3129144620	15660	15660	15660	15660	0
309	20231219	152500	3129144620	15660	15660	15660	15660	0
310	20231219	152400	3129144620	15660	15660	15660	15660	0
311	20231219	152300	3129144620	15660	15660	15660	15660	0
312	20231219	152200	3129144620	15660	15660	15660	15660	0
313	20231219	152100	3129144620	15660	15660	15660	15660	0
314	20231219	152000	3129144620	15660	15660	15660	15660	0
315	20231219	151900	3129144620	15660	15670	15670	15660	962
316	20231219	151800	3114076180	15690	15690	15690	15670	2099
317	20231219	151700	3081171670	15690	15700	15700	15690	706
318	20231219	151600	3070093530	15710	15700	15710	15680	456
319	20231219	151500	3062935950	15700	15700	15700	15680	60
320	20231219	151400	3061994270	15700	15700	15700	15680	294
321	20231219	151300	3057380670	15690	15690	15690	15690	95
322	20231219	151200	3055890120	15670	15670	15690	15660	1395
323	20231219	151100	3034031180	15680	15690	15690	15680	184
324	20231219	151000	3031145560	15690	15690	15690	15670	44
325	20231219	150900	3030455220	15670	15670	15670	15670	24
326	20231219	150800	3030079140	15670	15670	15690	15670	817
327	20231219	150700	3017276710	15680	15670	15680	15670	481
328	20231219	150600	3009734890	15680	15670	15680	15670	52
329	20231219	150500	3008919550	15680	15690	15690	15680	596
330	20231219	150400	2999570630	15700	15700	15710	15700	236
331	20231219	150300	2995865390	15700	15690	15700	15690	291
332	20231219	150200	2991299470	15680	15680	15680	15680	9
333	20231219	150100	2991158350	15670	15680	15680	15670	412
334	20231219	150000	2984698950	15680	15680	15680	15680	151
335	20231219	145900	2982331270	15680	15680	15690	15680	73
336	20231219	145800	2981186620	15670	15670	15670	15670	41
337	20231219	145700	2980544150	15670	15670	15670	15670	309
338	20231219	145600	2975702120	15680	15680	15690	15680	165
339	20231219	145500	2973114800	15690	15660	15690	15660	39
340	20231219	145400	2972503560	15660	15670	15670	15660	116
341	20231219	145300	2970686960	15670	15680	15680	15670	74
342	20231219	145200	2969527180	15670	15660	15690	15660	104
343	20231219	145100	2967898120	15660	15650	15660	15650	2016
344	20231219	145000	2936347560	15650	15670	15680	15650	726
345	20231219	144900	2924980020	15660	15660	15660	15660	1006
346	20231219	144800	2909226060	15650	15660	15660	15650	157
347	20231219	144700	2906768440	15670	15670	15670	15670	1
348	20231219	144600	2906752770	15640	15650	15670	15640	2015
349	20231219	144500	2875213310	15640	15650	15650	15640	19
350	20231219	144400	2874916130	15650	15660	15660	15640	182
351	20231219	144300	2872067550	15660	15650	15660	15650	99
352	20231219	144200	2870518030	15650	15650	15650	15650	198
353	20231219	144100	2867419330	15650	15650	15650	15640	657
354	20231219	144000	2857142580	15650	15650	15650	15640	130
355	20231219	143900	2855109090	15650	15650	15650	15640	134
356	20231219	143800	2853012320	15640	15650	15650	15640	644
357	20231219	143700	2842939920	15650	15650	15650	15650	93
358	20231219	143600	2841484470	15650	15650	15650	15640	413
359	20231219	143500	2835023620	15650	15640	15650	15640	130
360	20231219	143400	2832990120	15640	15640	15650	15640	34
361	20231219	143300	2832458300	15640	15640	15650	15640	518
362	20231219	143200	2824355420	15640	15650	15650	15640	1111
363	20231219	143100	2806978270	15650	15640	15650	15640	315
364	20231219	143000	2802050130	15650	15640	15650	15640	641
365	20231219	142900	2792022590	15650	15650	15650	15640	137
366	20231219	142800	2789878550	15650	15650	15650	15640	38
367	20231219	142700	2789283920	15650	15650	15650	15640	7
368	20231219	142600	2789174420	15650	15650	15660	15640	193
369	20231219	142500	2786154000	15650	15650	15650	15650	2
370	20231219	142400	2786122700	15640	15650	15650	15640	477
371	20231219	142300	2778658530	15660	15660	15660	15650	166
372	20231219	142200	2776059970	15650	15650	15650	15650	48
373	20231219	142100	2775308770	15650	15640	15650	15640	51
374	20231219	142000	2774510980	15650	15640	15650	15640	3203
375	20231219	141900	2724416000	15650	15660	15670	15640	865
376	20231219	141800	2710877070	15670	15670	15670	15670	50
377	20231219	141700	2710093570	15660	15670	15670	15660	69
378	20231219	141600	2709012440	15670	15680	15680	15670	472
379	20231219	141500	2701615960	15680	15660	15680	15660	1744
380	20231219	141400	2674287330	15670	15670	15670	15660	172
381	20231219	141300	2671592600	15660	15660	15670	15660	40
382	20231219	141200	2670966010	15660	15650	15660	15650	39
383	20231219	141100	2670355540	15660	15660	15660	15650	52
384	20231219	141000	2669541380	15650	15660	15660	15650	72
385	20231219	140900	2668414560	15650	15650	15650	15650	59
386	20231219	140800	2667491210	15650	15660	15660	15640	416
387	20231219	140700	2660978020	15660	15670	15670	15660	419
388	20231219	140600	2654413180	15670	15640	15670	15640	61
389	20231219	140500	2653458880	15670	15670	15670	15670	2
390	20231219	140400	2653427540	15640	15660	15660	15640	1276
391	20231219	140300	2633470370	15650	15650	15650	15650	36
392	20231219	140200	2632906970	15670	15650	15670	15650	116
393	20231219	140100	2631091310	15650	15650	15650	15640	36
394	20231219	140000	2630528180	15640	15650	15650	15640	58
395	20231219	135900	2629620890	15650	15640	15650	15640	797
396	20231219	135800	2617155620	15650	15640	15650	15640	670
397	20231219	135700	2606670720	15640	15660	15660	15640	5844
398	20231219	135600	2515241290	15660	15660	15660	15660	60
399	20231219	135500	2514301690	15660	15670	15670	15660	41
400	20231219	135400	2513659620	15660	15660	15670	15660	406
401	20231219	135300	2507301540	15670	15670	15670	15660	73
402	20231219	135200	2506157830	15670	15670	15670	15660	23
403	20231219	135100	2505797580	15680	15680	15680	15680	0
404	20231219	135000	2505797580	15680	15660	15680	15660	41
405	20231219	134900	2505155440	15670	15670	15670	15670	63
406	20231219	134800	2504168230	15660	15650	15660	15650	733
407	20231219	134700	2492689630	15660	15670	15670	15660	1465
408	20231219	134600	2469746030	15670	15670	15680	15670	153
409	20231219	134500	2467347320	15660	15660	15660	15660	58
410	20231219	134400	2466439040	15660	15680	15680	15660	130
411	20231219	134300	2464403220	15680	15660	15680	15660	28
412	20231219	134200	2463964720	15660	15680	15680	15660	1118
413	20231219	134100	2446449210	15690	15690	15690	15680	52
414	20231219	134000	2445633830	15680	15680	15680	15680	22
415	20231219	133900	2445288870	15670	15680	15680	15670	969
416	20231219	133800	2430095510	15690	15690	15690	15690	104
417	20231219	133700	2428463750	15690	15700	15700	15690	710
418	20231219	133600	2417321650	15700	15700	15700	15700	179
419	20231219	133500	2414511350	15710	15710	15710	15710	0
420	20231219	133400	2414511350	15710	15710	15710	15710	0
421	20231219	133300	2414511350	15710	15710	15710	15710	104
422	20231219	133200	2412877510	15710	15730	15730	15710	52
423	20231219	133100	2412060390	15730	15730	15730	15730	2
424	20231219	133000	2412028930	15730	15720	15730	15690	198
425	20231219	132900	2408921340	15700	15720	15720	15700	33
426	20231219	132800	2408403120	15700	15700	15700	15700	0
427	20231219	132700	2408403120	15700	15700	15700	15700	1
428	20231219	132600	2408387420	15700	15700	15700	15700	120
429	20231219	132500	2406503420	15700	15720	15720	15690	43
430	20231219	132400	2405828560	15690	15680	15690	15680	18
431	20231219	132300	2405546250	15690	15700	15700	15690	335
432	20231219	132200	2400289350	15710	15700	15710	15700	190
433	20231219	132100	2397305500	15710	15710	15710	15710	16
434	20231219	132000	2397054140	15720	15730	15730	15720	19
435	20231219	131900	2396755390	15700	15720	15730	15700	1449
436	20231219	131800	2374000600	15720	15730	15730	15720	32
437	20231219	131700	2373497500	15730	15730	15730	15730	388
438	20231219	131600	2367394260	15720	15720	15720	15720	17
439	20231219	131500	2367127020	15720	15710	15720	15700	501
440	20231219	131400	2359260310	15720	15720	15720	15710	152
441	20231219	131300	2356871140	15720	15720	15720	15710	395
442	20231219	131200	2350662240	15720	15720	15720	15720	58
443	20231219	131100	2349750480	15720	15720	15720	15710	34
444	20231219	131000	2349216260	15720	15720	15720	15720	21
445	20231219	130900	2348886140	15720	15710	15720	15710	6
446	20231219	130800	2348791830	15700	15710	15710	15700	269
447	20231219	130700	2344567970	15710	15710	15710	15700	53
448	20231219	130600	2343735610	15710	15710	15710	15710	10
449	20231219	130500	2343578510	15700	15700	15700	15700	0
450	20231219	130400	2343578510	15700	15700	15710	15700	191
451	20231219	130300	2340579800	15710	15720	15720	15700	163
452	20231219	130200	2338019220	15720	15730	15730	15720	503
453	20231219	130100	2330111430	15740	15750	15750	15740	190
454	20231219	130000	2327118940	15750	15750	15750	15750	27
455	20231219	125900	2326693690	15750	15750	15750	15750	65
456	20231219	125800	2325669940	15760	15760	15760	15750	41
457	20231219	125700	2325023810	15750	15750	15750	15750	10
458	20231219	125600	2324866310	15750	15750	15760	15750	166
459	20231219	125500	2322250860	15750	15720	15750	15720	808
460	20231219	125400	2309540920	15730	15720	15730	15720	34
461	20231219	125300	2309006260	15730	15730	15730	15720	51
462	20231219	125200	2308204300	15730	15730	15730	15730	7
463	20231219	125100	2308094190	15730	15720	15730	15720	145
464	20231219	125000	2305813990	15720	15730	15730	15720	207
465	20231219	124900	2302559880	15720	15720	15730	15720	93
466	20231219	124800	2301097420	15720	15720	15730	15720	114
467	20231219	124700	2299304970	15720	15720	15720	15720	45
468	20231219	124600	2298597570	15730	15730	15730	15710	89
469	20231219	124500	2297199140	15730	15730	15730	15730	18
470	20231219	124400	2296916000	15730	15720	15730	15720	198
471	20231219	124300	2293803320	15720	15720	15720	15710	12
472	20231219	124200	2293614750	15710	15710	15710	15700	33
473	20231219	124100	2293096620	15700	15710	15720	15700	33
474	20231219	124000	2292578250	15700	15690	15700	15690	12
475	20231219	123900	2292389860	15700	15690	15700	15690	3
476	20231219	123800	2292342780	15680	15680	15680	15680	27
477	20231219	123700	2291919420	15670	15670	15670	15670	0
478	20231219	123600	2291919420	15670	15660	15670	15660	36
479	20231219	123500	2291355340	15660	15680	15680	15660	116
480	20231219	123400	2289537280	15680	15720	15720	15680	82
481	20231219	123300	2288249830	15700	15650	15700	15650	2500
482	20231219	123200	2249124590	15650	15650	15650	15650	304
483	20231219	123100	2244366990	15650	15660	15670	15650	3736
484	20231219	123000	2185891120	15660	15680	15680	15660	827
485	20231219	122900	2172938740	15680	15680	15680	15670	1080
486	20231219	122800	2156008980	15680	15690	15690	15680	208
487	20231219	122700	2152746460	15690	15700	15720	15690	1527
488	20231219	122600	2128784550	15700	15700	15700	15700	0
489	20231219	122500	2128784550	15700	15700	15710	15700	197
490	20231219	122400	2125691620	15700	15730	15730	15700	1172
491	20231219	122300	2107261480	15730	15730	15730	15730	28
492	20231219	122200	2106821040	15730	15750	15750	15730	169
493	20231219	122100	2104161610	15740	15720	15740	15720	112
494	20231219	122000	2102399500	15720	15720	15720	15720	24
495	20231219	121900	2102022220	15720	15720	15720	15720	14
496	20231219	121800	2101802140	15720	15700	15720	15700	7
497	20231219	121700	2101692220	15690	15690	15690	15690	206
498	20231219	121600	2098460080	15700	15700	15700	15700	205
499	20231219	121500	2095241580	15700	15710	15710	15700	409
500	20231219	121400	2088820240	15710	15710	15710	15710	6
501	20231219	121300	2088725980	15710	15710	15710	15710	30
502	20231219	121200	2088254680	15690	15720	15720	15690	2818
503	20231219	121100	2044017850	15720	15720	15720	15720	111
504	20231219	121000	2042272930	15720	15710	15720	15710	106
505	20231219	120900	2040606880	15730	15730	15730	15730	2
506	20231219	120800	2040575420	15710	15710	15730	15710	556
507	20231219	120700	2031832660	15710	15710	15710	15710	0
508	20231219	120600	2031832660	15710	15710	15710	15710	856
509	20231219	120500	2018384900	15700	15700	15700	15700	0
510	20231219	120400	2018384900	15700	15700	15700	15700	147
511	20231219	120300	2016077000	15700	15700	15700	15700	43
512	20231219	120200	2015401900	15700	15700	15700	15700	0
513	20231219	120100	2015401900	15700	15700	15700	15700	103
514	20231219	120000	2013784800	15700	15700	15700	15700	0
515	20231219	115900	2013784800	15700	15720	15720	15700	1333
516	20231219	115800	1992845430	15720	15730	15730	15720	248
517	20231219	115700	1988946110	15730	15770	15770	15730	103
518	20231219	115600	1987325840	15780	15730	15780	15730	5
519	20231219	115500	1987247100	15730	15730	15730	15720	242
520	20231219	115400	1983441600	15720	15730	15730	15720	7
521	20231219	115300	1983331520	15720	15720	15720	15720	3
522	20231219	115200	1983284360	15720	15710	15720	15710	43
523	20231219	115100	1982608710	15710	15710	15710	15710	110
524	20231219	115000	1980880610	15720	15720	15720	15710	217
525	20231219	114900	1977469390	15710	15710	15710	15710	0
526	20231219	114800	1977469390	15710	15710	15710	15710	30
527	20231219	114700	1976998090	15710	15720	15720	15710	704
528	20231219	114600	1965937050	15710	15720	15730	15710	75
529	20231219	114500	1964757580	15720	15720	15730	15720	279
530	20231219	114400	1960371480	15720	15720	15730	15720	20
531	20231219	114300	1960057070	15720	15720	15720	15720	246
532	20231219	114200	1956189950	15720	15740	15740	15720	338
533	20231219	114100	1950871400	15740	15750	15750	15740	58
534	20231219	114000	1949958470	15750	15760	15760	15750	485
535	20231219	113900	1942316180	15760	15750	15760	15750	327
536	20231219	113800	1937162940	15750	15740	15750	15740	77
537	20231219	113700	1935950480	15750	15750	15750	15750	52
538	20231219	113600	1935131480	15750	15750	15750	15750	125
539	20231219	113500	1933162730	15740	15750	15750	15730	112
540	20231219	113400	1931398880	15730	15760	15760	15730	137
541	20231219	113300	1929243120	15760	15730	15760	15730	165
542	20231219	113200	1926643310	15730	15730	15730	15730	3
543	20231219	113100	1926596120	15730	15730	15730	15730	0
544	20231219	113000	1926596120	15730	15730	15730	15730	95
545	20231219	112900	1925101770	15720	15720	15720	15720	3
546	20231219	112800	1925054610	15720	15720	15720	15720	140
547	20231219	112700	1922853810	15720	15720	15720	15720	30
548	20231219	112600	1922382210	15730	15720	15730	15720	102
549	20231219	112500	1920778750	15720	15730	15730	15720	73
550	20231219	112400	1919630480	15720	15710	15720	15710	50
551	20231219	112300	1918844780	15710	15720	15720	15710	181
552	20231219	112200	1916000310	15720	15700	15720	15700	2938
553	20231219	112100	1869869710	15700	15690	15700	15690	607
554	20231219	112000	1860345850	15690	15690	15700	15680	2219
555	20231219	111900	1825511780	15690	15690	15690	15690	3
556	20231219	111800	1825464710	15690	15700	15700	15690	172
557	20231219	111700	1822764670	15690	15700	15700	15690	112
558	20231219	111600	1821006360	15700	15700	15710	15690	1778
559	20231219	111500	1793097620	15690	15690	15690	15690	5
560	20231219	111400	1793019170	15690	15690	15690	15690	110
561	20231219	111300	1791293270	15680	15680	15680	15680	6
562	20231219	111200	1791199190	15680	15700	15700	15680	353
563	20231219	111100	1785660720	15700	15690	15700	15690	381
564	20231219	111000	1779679710	15690	15680	15690	15670	324
565	20231219	110900	1774598500	15680	15660	15680	15660	53
566	20231219	110800	1773768000	15670	15670	15670	15660	155
567	20231219	110700	1771339770	15660	15670	15670	15660	545
568	20231219	110600	1762804000	15670	15670	15670	15660	413
569	20231219	110500	1756335600	15660	15670	15670	15660	181
570	20231219	110400	1753499630	15670	15670	15670	15660	495
571	20231219	110300	1745746660	15660	15670	15690	15660	652
572	20231219	110200	1735526980	15670	15650	15670	15650	162
573	20231219	110100	1732990100	15650	15650	15650	15650	142
574	20231219	110000	1730767800	15650	15640	15650	15640	983
575	20231219	105900	1715393110	15630	15650	15660	15630	2171
576	20231219	105800	1681422620	15660	15670	15670	15650	1665
577	20231219	105700	1655350860	15660	15670	15680	15660	2607
578	20231219	105600	1614501420	15670	15670	15680	15670	1846
579	20231219	105500	1585573340	15680	15670	15680	15670	371
580	20231219	105400	1579759520	15680	15680	15690	15680	1050
581	20231219	105300	1563294120	15680	15700	15700	15680	410
582	20231219	105200	1556862190	15700	15690	15700	15680	578
583	20231219	105100	1547796170	15690	15700	15700	15690	2934
584	20231219	105000	1501753040	15700	15720	15720	15690	396
585	20231219	104900	1495535750	15720	15720	15720	15700	1841
586	20231219	104800	1466623030	15710	15710	15720	15710	221
587	20231219	104700	1463150740	15710	15710	15710	15710	101
588	20231219	104600	1461564030	15720	15730	15730	15720	165
589	20231219	104500	1458970200	15720	15740	15750	15720	842
590	20231219	104400	1445728950	15740	15720	15740	15720	260
591	20231219	104300	1441640420	15720	15720	15720	15710	318
592	20231219	104200	1436644440	15710	15720	15720	15700	1307
593	20231219	104100	1416114800	15720	15740	15740	15720	2653
594	20231219	104000	1374396440	15730	15760	15760	15730	2557
595	20231219	103900	1334140210	15800	15760	15800	15760	200
596	20231219	103800	1330981650	15750	15760	15760	15750	1637
597	20231219	103700	1305198840	15750	15790	15800	15750	7248
598	20231219	103600	1190915380	15790	15800	15800	15790	637
599	20231219	103500	1180850850	15810	15810	15810	15810	103
600	20231219	103400	1179222420	15810	15810	15810	15810	14
601	20231219	103300	1179001080	15810	15810	15810	15800	188
602	20231219	103200	1176028820	15810	15800	15810	15800	200
603	20231219	103100	1172868260	15810	15810	15810	15800	54
604	20231219	103000	1172014550	15800	15810	15810	15800	52
605	20231219	102900	1171192620	15810	15810	15810	15810	60
606	20231219	102800	1170244020	15800	15800	15800	15800	34
607	20231219	102700	1169706820	15800	15800	15800	15800	14
608	20231219	102600	1169485620	15800	15800	15820	15800	219
609	20231219	102500	1166023420	15800	15790	15800	15790	25
610	20231219	102400	1165628580	15790	15790	15790	15790	370
611	20231219	102300	1159786280	15790	15790	15790	15790	30
612	20231219	102200	1159312580	15790	15800	15800	15790	322
613	20231219	102100	1154227440	15790	15800	15820	15790	478
614	20231219	102000	1146675680	15820	15800	15820	15800	18
615	20231219	101900	1146391020	15800	15800	15800	15800	134
616	20231219	101800	1144273820	15820	15820	15820	15800	446
617	20231219	101700	1137224480	15820	15790	15820	15790	117
618	20231219	101600	1135375790	15790	15790	15790	15790	30
619	20231219	101500	1134902090	15790	15800	15800	15790	186
620	20231219	101400	1131963590	15800	15800	15800	15790	25
621	20231219	101300	1131568620	15780	15780	15820	15780	508
622	20231219	101200	1123551480	15780	15810	15810	15780	2229
623	20231219	101100	1088351320	15800	15800	15810	15800	69
624	20231219	101000	1087260510	15810	15810	15810	15810	99
625	20231219	100900	1085695320	15820	15820	15820	15820	61
626	20231219	100800	1084730300	15820	15800	15820	15800	2099
627	20231219	100700	1051525060	15820	15820	15820	15800	171
628	20231219	100600	1048821690	15820	15800	15820	15800	334
629	20231219	100500	1043540310	15800	15780	15800	15780	230
630	20231219	100400	1039910520	15780	15790	15790	15780	622
631	20231219	100300	1030094560	15800	15790	15800	15780	168
632	20231219	100200	1027442630	15790	15790	15790	15790	90
633	20231219	100100	1026021530	15780	15780	15780	15780	707
634	20231219	100000	1014865070	15780	15820	15820	15780	237
635	20231219	095900	1011123210	15790	15790	15820	15780	1276
636	20231219	095800	990972810	15780	15780	15790	15780	384
637	20231219	095700	984913080	15780	15780	15780	15770	338
638	20231219	095600	979579750	15780	15780	15780	15770	771
639	20231219	095500	967415030	15770	15770	15780	15770	534
640	20231219	095400	958993810	15780	15800	15800	15780	3027
641	20231219	095300	911207910	15810	15810	15820	15800	888
642	20231219	095200	897169820	15810	15810	15820	15810	94
643	20231219	095100	895683320	15830	15790	15840	15790	377
644	20231219	095000	889728740	15790	15790	15840	15790	138
645	20231219	094900	887548620	15800	15780	15800	15780	133
646	20231219	094800	885447810	15770	15770	15770	15770	409
647	20231219	094700	878997880	15800	15800	15800	15770	2152
648	20231219	094600	845040920	15790	15820	15820	15790	2466
649	20231219	094500	806056060	15810	15830	15830	15810	408
650	20231219	094400	799600510	15850	15820	15850	15820	122
651	20231219	094300	797669410	15830	15820	15850	15820	345
652	20231219	094200	792208540	15820	15810	15820	15810	208
653	20231219	094100	788918010	15810	15810	15810	15800	670
654	20231219	094000	778328380	15800	15800	15800	15790	47
655	20231219	093900	777585820	15800	15800	15800	15790	278
656	20231219	093800	773193450	15780	15870	15870	15780	127
657	20231219	093700	771186020	15870	15750	15870	15750	406
658	20231219	093600	764789550	15750	15830	15890	15750	5002
659	20231219	093500	685799840	15830	15800	15840	15790	2873
660	20231219	093400	640331410	15800	15790	15810	15780	877
661	20231219	093300	626482900	15790	15830	15830	15790	3339
662	20231219	093200	573704340	15830	15830	15830	15820	1080
663	20231219	093100	556607970	15830	15880	15880	15830	1540
664	20231219	093000	532180160	15880	15900	15910	15880	890
665	20231219	092900	518029700	15900	15890	15900	15880	722
666	20231219	092800	506551660	15890	15890	15890	15880	120
667	20231219	092700	504645300	15910	15900	15910	15880	261
668	20231219	092600	500495980	15890	15900	15900	15890	83
669	20231219	092500	499176310	15920	15960	15960	15910	228
670	20231219	092400	495546670	15930	15860	15930	15860	1355
671	20231219	092300	473998290	15860	15860	15870	15840	804
672	20231219	092200	461249110	15900	15860	15900	15860	54
673	20231219	092100	460392470	15860	15860	15880	15860	361
674	20231219	092000	454664450	15860	15870	15880	15860	142
675	20231219	091900	452410840	15860	15820	15870	15820	146
676	20231219	091800	450094240	15870	15800	15870	15800	205
677	20231219	091700	446850410	15800	15880	15880	15800	5013
678	20231219	091600	367592680	15810	15820	15820	15800	2348
679	20231219	091500	330479630	15820	15830	15840	15820	2647
680	20231219	091400	288595410	15830	15850	15900	15830	2451
681	20231219	091300	249756170	15850	15900	15900	15850	2030
682	20231219	091200	217540650	15920	15970	15970	15920	356
683	20231219	091100	211869260	15970	15890	15970	15890	693
684	20231219	091000	200852390	15890	15890	15890	15880	342
685	20231219	090900	195419040	15890	15880	15890	15880	177
686	20231219	090800	192608270	15880	15870	15880	15850	1621
687	20231219	090700	166896590	15870	15910	15980	15860	4034
688	20231219	090600	102811310	15990	15980	15990	15900	740
689	20231219	090500	91006590	15980	15890	15980	15890	1538
690	20231219	090400	66467580	15890	15940	15940	15890	54
691	20231219	090300	65609470	15890	15880	15890	15880	97
692	20231219	090200	64068220	15880	15920	15970	15880	546
693	20231219	090100	55386300	15930	15930	15930	15880	797
694	20231219	090000	42719010	15910	15860	15980	15860	2582