KissMeData/004430/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184200	3900599670	18650	18650	18650	18650	8554
3	20231213	184100	3900599670	18650	18650	18650	18650	0
4	20231213	184000	3900599670	18650	18650	18650	18650	0
5	20231213	183900	3900599670	18650	18650	18650	18650	0
6	20231213	183800	3900599670	18650	18650	18650	18650	0
7	20231213	183700	3900599670	18650	18650	18650	18650	0
8	20231213	183600	3900599670	18650	18650	18650	18650	0
9	20231213	183500	3900599670	18650	18650	18650	18650	0
10	20231213	183400	3900599670	18650	18650	18650	18650	0
11	20231213	183300	3900599670	18650	18650	18650	18650	0
12	20231213	183200	3900599670	18650	18650	18650	18650	0
13	20231213	183100	3900599670	18650	18650	18650	18650	0
14	20231213	183000	3900599670	18650	18650	18650	18650	0
15	20231213	182900	3900599670	18650	18650	18650	18650	0
16	20231213	182800	3900599670	18650	18650	18650	18650	0
17	20231213	182700	3900599670	18650	18650	18650	18650	0
18	20231213	182600	3900599670	18650	18650	18650	18650	0
19	20231213	182500	3900599670	18650	18650	18650	18650	0
20	20231213	182400	3900599670	18650	18650	18650	18650	0
21	20231213	182300	3900599670	18650	18650	18650	18650	0
22	20231213	182200	3900599670	18650	18650	18650	18650	0
23	20231213	182100	3900599670	18650	18650	18650	18650	0
24	20231213	182000	3900599670	18650	18650	18650	18650	0
25	20231213	181900	3900599670	18650	18650	18650	18650	0
26	20231213	181800	3900599670	18650	18650	18650	18650	0
27	20231213	181700	3900599670	18650	18650	18650	18650	0
28	20231213	181600	3900599670	18650	18650	18650	18650	0
29	20231213	181500	3900599670	18650	18650	18650	18650	0
30	20231213	181400	3900599670	18650	18650	18650	18650	0
31	20231213	181300	3900599670	18650	18650	18650	18650	0
32	20231213	181200	3900599670	18650	18650	18650	18650	8554
33	20231213	181100	3900599670	18650	18650	18650	18650	0
34	20231213	181000	3900599670	18650	18650	18650	18650	0
35	20231213	180900	3900599670	18650	18650	18650	18650	0
36	20231213	180800	3900599670	18650	18650	18650	18650	0
37	20231213	180700	3900599670	18650	18650	18650	18650	0
38	20231213	180600	3900599670	18650	18650	18650	18650	0
39	20231213	180500	3900599670	18650	18650	18650	18650	0
40	20231213	180400	3900599670	18650	18650	18650	18650	0
41	20231213	180300	3900599670	18650	18650	18650	18650	0
42	20231213	180200	3900599670	18650	18650	18650	18650	0
43	20231213	180100	3900599670	18650	18650	18650	18650	0
44	20231213	180000	3900599670	18650	18650	18650	18650	0
45	20231213	175900	3900599670	18650	18650	18650	18650	0
46	20231213	175800	3900599670	18650	18650	18650	18650	0
47	20231213	175700	3900599670	18650	18650	18650	18650	0
48	20231213	175600	3900599670	18650	18650	18650	18650	0
49	20231213	175500	3900599670	18650	18650	18650	18650	0
50	20231213	175400	3900599670	18650	18650	18650	18650	0
51	20231213	175300	3900599670	18650	18650	18650	18650	0
52	20231213	175200	3900599670	18650	18650	18650	18650	0
53	20231213	175100	3900599670	18650	18650	18650	18650	0
54	20231213	175000	3900599670	18650	18650	18650	18650	0
55	20231213	174900	3900599670	18650	18650	18650	18650	0
56	20231213	174800	3900599670	18650	18650	18650	18650	0
57	20231213	174700	3900599670	18650	18650	18650	18650	0
58	20231213	174600	3900599670	18650	18650	18650	18650	0
59	20231213	174500	3900599670	18650	18650	18650	18650	0
60	20231213	174400	3900599670	18650	18650	18650	18650	0
61	20231213	174300	3900599670	18650	18650	18650	18650	0
62	20231213	174200	3900599670	18650	18650	18650	18650	8554
63	20231213	174100	3900599670	18650	18650	18650	18650	0
64	20231213	174000	3900599670	18650	18650	18650	18650	0
65	20231213	173900	3900599670	18650	18650	18650	18650	0
66	20231213	173800	3900599670	18650	18650	18650	18650	0
67	20231213	173700	3900599670	18650	18650	18650	18650	0
68	20231213	173600	3900599670	18650	18650	18650	18650	0
69	20231213	173500	3900599670	18650	18650	18650	18650	0
70	20231213	173400	3900599670	18650	18650	18650	18650	0
71	20231213	173300	3900599670	18650	18650	18650	18650	0
72	20231213	173200	3900599670	18650	18650	18650	18650	0
73	20231213	173100	3900599670	18650	18650	18650	18650	0
74	20231213	173000	3900599670	18650	18650	18650	18650	0
75	20231213	172900	3900599670	18650	18650	18650	18650	0
76	20231213	172800	3900599670	18650	18650	18650	18650	0
77	20231213	172700	3900599670	18650	18650	18650	18650	0
78	20231213	172600	3900599670	18650	18650	18650	18650	0
79	20231213	172500	3900599670	18650	18650	18650	18650	0
80	20231213	172400	3900599670	18650	18650	18650	18650	0
81	20231213	172300	3900599670	18650	18650	18650	18650	0
82	20231213	172200	3900599670	18650	18650	18650	18650	0
83	20231213	172100	3900599670	18650	18650	18650	18650	0
84	20231213	172000	3900599670	18650	18650	18650	18650	0
85	20231213	171900	3900599670	18650	18650	18650	18650	0
86	20231213	171800	3900599670	18650	18650	18650	18650	0
87	20231213	171700	3900599670	18650	18650	18650	18650	0
88	20231213	171600	3900599670	18650	18650	18650	18650	0
89	20231213	171500	3900599670	18650	18650	18650	18650	0
90	20231213	171400	3900599670	18650	18650	18650	18650	0
91	20231213	171300	3900599670	18650	18650	18650	18650	0
92	20231213	171200	3900599670	18650	18650	18650	18650	8554
93	20231213	171100	3900599670	18650	18650	18650	18650	0
94	20231213	171000	3900599670	18650	18650	18650	18650	0
95	20231213	170900	3900599670	18650	18650	18650	18650	0
96	20231213	170800	3900599670	18650	18650	18650	18650	0
97	20231213	170700	3900599670	18650	18650	18650	18650	0
98	20231213	170600	3900599670	18650	18650	18650	18650	0
99	20231213	170500	3900599670	18650	18650	18650	18650	0
100	20231213	170400	3900599670	18650	18650	18650	18650	0
101	20231213	170300	3900599670	18650	18650	18650	18650	0
102	20231213	170200	3900599670	18650	18650	18650	18650	0
103	20231213	170100	3900599670	18650	18650	18650	18650	0
104	20231213	170000	3900599670	18650	18650	18650	18650	0
105	20231213	165900	3900599670	18650	18650	18650	18650	0
106	20231213	165800	3900599670	18650	18650	18650	18650	0
107	20231213	165700	3900599670	18650	18650	18650	18650	0
108	20231213	165600	3900599670	18650	18650	18650	18650	0
109	20231213	165500	3900599670	18650	18650	18650	18650	0
110	20231213	165400	3900599670	18650	18650	18650	18650	0
111	20231213	165300	3900599670	18650	18650	18650	18650	0
112	20231213	165200	3900599670	18650	18650	18650	18650	0
113	20231213	165100	3900599670	18650	18650	18650	18650	0
114	20231213	165000	3900599670	18650	18650	18650	18650	0
115	20231213	164900	3900599670	18650	18650	18650	18650	0
116	20231213	164800	3900599670	18650	18650	18650	18650	0
117	20231213	164700	3900599670	18650	18650	18650	18650	0
118	20231213	164600	3900599670	18650	18650	18650	18650	0
119	20231213	164500	3900599670	18650	18650	18650	18650	0
120	20231213	164400	3900599670	18650	18650	18650	18650	0
121	20231213	164300	3900599670	18650	18650	18650	18650	0
122	20231213	164200	3900599670	18650	18650	18650	18650	8554
123	20231213	164100	3900599670	18650	18650	18650	18650	0
124	20231213	164000	3900599670	18650	18650	18650	18650	0
125	20231213	163900	3900599670	18650	18650	18650	18650	0
126	20231213	163800	3900599670	18650	18650	18650	18650	0
127	20231213	163700	3900599670	18650	18650	18650	18650	0
128	20231213	163600	3900599670	18650	18650	18650	18650	0
129	20231213	163500	3900599670	18650	18650	18650	18650	0
130	20231213	163400	3900599670	18650	18650	18650	18650	0
131	20231213	163300	3900599670	18650	18650	18650	18650	0
132	20231213	163200	3900599670	18650	18650	18650	18650	0
133	20231213	163100	3900599670	18650	18650	18650	18650	0
134	20231213	163000	3900599670	18650	18650	18650	18650	0
135	20231213	162900	3900599670	18650	18650	18650	18650	0
136	20231213	162800	3900599670	18650	18650	18650	18650	0
137	20231213	162700	3900599670	18650	18650	18650	18650	0
138	20231213	162600	3900599670	18650	18650	18650	18650	0
139	20231213	162500	3900599670	18650	18650	18650	18650	0
140	20231213	162400	3900599670	18650	18650	18650	18650	0
141	20231213	162300	3900599670	18650	18650	18650	18650	0
142	20231213	162200	3900599670	18650	18650	18650	18650	0
143	20231213	162100	3900599670	18650	18650	18650	18650	0
144	20231213	162000	3900599670	18650	18650	18650	18650	0
145	20231213	161900	3900599670	18650	18650	18650	18650	0
146	20231213	161800	3900599670	18650	18650	18650	18650	0
147	20231213	161700	3900599670	18650	18650	18650	18650	0
148	20231213	161600	3900599670	18650	18650	18650	18650	0
149	20231213	161500	3900599670	18650	18650	18650	18650	0
150	20231213	161400	3900599670	18650	18650	18650	18650	0
151	20231213	161300	3900599670	18650	18650	18650	18650	0
152	20231213	161200	3900599670	18650	18650	18650	18650	8554
153	20231213	161100	3900599670	18650	18650	18650	18650	0
154	20231213	161000	3900599670	18650	18650	18650	18650	0
155	20231213	160900	3900599670	18650	18650	18650	18650	0
156	20231213	160800	3900599670	18650	18650	18650	18650	0
157	20231213	160700	3900599670	18650	18650	18650	18650	0
158	20231213	160600	3900599670	18650	18650	18650	18650	0
159	20231213	160500	3900599670	18650	18650	18650	18650	0
160	20231213	160400	3900599670	18650	18650	18650	18650	0
161	20231213	160300	3900599670	18650	18650	18650	18650	0
162	20231213	160200	3900599670	18650	18650	18650	18650	0
163	20231213	160100	3900599670	18650	18650	18650	18650	0
164	20231213	160000	3900599670	18650	18650	18650	18650	0
165	20231213	155900	3900599670	18650	18650	18650	18650	0
166	20231213	155800	3900599670	18650	18650	18650	18650	0
167	20231213	155700	3900599670	18650	18650	18650	18650	0
168	20231213	155600	3900599670	18650	18650	18650	18650	0
169	20231213	155500	3900599670	18650	18650	18650	18650	0
170	20231213	155400	3900599670	18650	18650	18650	18650	0
171	20231213	155300	3900599670	18650	18650	18650	18650	0
172	20231213	155200	3900599670	18650	18650	18650	18650	0
173	20231213	155100	3900599670	18650	18650	18650	18650	0
174	20231213	155000	3900599670	18650	18650	18650	18650	0
175	20231213	154900	3900599670	18650	18650	18650	18650	0
176	20231213	154800	3900599670	18650	18650	18650	18650	0
177	20231213	154700	3900599670	18650	18650	18650	18650	0
178	20231213	154600	3900599670	18650	18650	18650	18650	0
179	20231213	154500	3900599670	18650	18650	18650	18650	0
180	20231213	154400	3900599670	18650	18650	18650	18650	0
181	20231213	154300	3900599670	18650	18650	18650	18650	0
182	20231213	154200	3900599670	18650	18650	18650	18650	8554
183	20231213	154100	3900599670	18650	18650	18650	18650	0
184	20231213	154000	3900599670	18650	18650	18650	18650	0
185	20231213	153900	3900599670	18650	18650	18650	18650	0
186	20231213	153800	3900599670	18650	18650	18650	18650	0
187	20231213	153700	3900599670	18650	18650	18650	18650	0
188	20231213	153600	3900599670	18650	18650	18650	18650	0
189	20231213	153500	3900599670	18650	18650	18650	18650	0
190	20231213	153400	3900599670	18650	18650	18650	18650	0
191	20231213	153300	3900599670	18650	18650	18650	18650	0
192	20231213	153200	3900599670	18650	18650	18650	18650	0
193	20231213	153100	3900599670	18650	18650	18650	18650	0
194	20231213	153000	3900599670	18650	18650	18650	18650	8554
195	20231213	152900	3741067570	18670	18670	18670	18670	0
196	20231213	152800	3741067570	18670	18670	18670	18670	0
197	20231213	152700	3741067570	18670	18670	18670	18670	0
198	20231213	152600	3741067570	18670	18670	18670	18670	0
199	20231213	152500	3741067570	18670	18670	18670	18670	0
200	20231213	152400	3741067570	18670	18670	18670	18670	0
201	20231213	152300	3741067570	18670	18670	18670	18670	0
202	20231213	152200	3741067570	18670	18670	18670	18670	0
203	20231213	152100	3741067570	18670	18670	18670	18670	0
204	20231213	152000	3741067570	18670	18670	18670	18670	0
205	20231213	151900	3741067570	18670	18680	18690	18670	134
206	20231213	151800	3738563970	18680	18700	18710	18670	188
207	20231213	151700	3735050660	18690	18720	18730	18660	377
208	20231213	151600	3728002230	18720	18710	18730	18700	118
209	20231213	151500	3725793520	18710	18720	18720	18650	1734
210	20231213	151400	3693396430	18730	18730	18730	18730	93
211	20231213	151300	3691654540	18730	18690	18730	18690	759
212	20231213	151200	3677449370	18680	18670	18680	18650	668
213	20231213	151100	3664984800	18700	18710	18710	18670	4490
214	20231213	151000	3581042200	18710	18740	18770	18710	1068
215	20231213	150900	3561041290	18750	18790	18790	18750	1202
216	20231213	150800	3538494230	18790	18790	18790	18790	94
217	20231213	150700	3536727970	18790	18800	18800	18790	293
218	20231213	150600	3531220080	18790	18780	18790	18780	4
219	20231213	150500	3531144940	18770	18770	18770	18770	103
220	20231213	150400	3529211630	18770	18770	18770	18770	24
221	20231213	150300	3528761150	18770	18760	18770	18750	384
222	20231213	150200	3521557760	18770	18770	18770	18770	52
223	20231213	150100	3520581720	18780	18780	18780	18770	310
224	20231213	150000	3514761420	18770	18780	18780	18770	62
225	20231213	145900	3513597630	18780	18770	18790	18770	333
226	20231213	145800	3507342140	18770	18770	18770	18760	392
227	20231213	145700	3499985400	18770	18760	18770	18760	43
228	20231213	145600	3499178600	18770	18770	18770	18770	180
229	20231213	145500	3495800000	18770	18770	18800	18770	725
230	20231213	145400	3482191690	18800	18800	18800	18800	30
231	20231213	145300	3481627690	18800	18800	18800	18770	211
232	20231213	145200	3477660920	18800	18760	18800	18760	323
233	20231213	145100	3471593320	18810	18760	18810	18760	400
234	20231213	145000	3464079320	18770	18810	18810	18770	705
235	20231213	144900	3450834470	18780	18800	18800	18780	3759
236	20231213	144800	3380219210	18800	18810	18810	18800	426
237	20231213	144700	3372209650	18800	18800	18800	18800	3
238	20231213	144600	3372153250	18810	18820	18890	18810	163
239	20231213	144500	3369084790	18810	18800	18820	18800	471
240	20231213	144400	3360226510	18800	18800	18800	18800	2
241	20231213	144300	3360188910	18810	18800	18810	18800	4
242	20231213	144200	3360113700	18790	18800	18800	18790	1269
243	20231213	144100	3336256560	18800	18790	18800	18790	191
244	20231213	144000	3332666070	18800	18810	18830	18800	1588
245	20231213	143900	3302810100	18830	18830	18830	18810	1758
246	20231213	143800	3269735840	18830	18840	18840	18830	860
247	20231213	143700	3253536100	18840	18860	18870	18840	766
248	20231213	143600	3239096620	18870	18870	18870	18870	14
249	20231213	143500	3238832440	18860	18860	18860	18860	0
250	20231213	143400	3238832440	18860	18860	18860	18860	101
251	20231213	143300	3236927580	18880	18880	18880	18880	127
252	20231213	143200	3234529820	18910	18910	18910	18910	1
253	20231213	143100	3234510910	18870	18870	18870	18870	101
254	20231213	143000	3232605040	18870	18870	18870	18870	12
255	20231213	142900	3232378600	18870	18880	18880	18870	144
256	20231213	142800	3229660280	18850	18850	18850	18850	2
257	20231213	142700	3229622580	18850	18850	18850	18850	12
258	20231213	142600	3229396380	18850	18880	18880	18850	1600
259	20231213	142500	3199218420	18870	18880	18880	18870	179
260	20231213	142400	3195839930	18870	18870	18870	18870	2
261	20231213	142300	3195802190	18870	18870	18870	18870	0
262	20231213	142200	3195802190	18870	18880	18880	18870	1500
263	20231213	142100	3167496190	18880	18880	18880	18880	4
264	20231213	142000	3167420670	18870	18870	18870	18870	0
265	20231213	141900	3167420670	18870	18870	18870	18870	0
266	20231213	141800	3167420670	18870	18900	18900	18870	1701
267	20231213	141700	3135305030	18900	18920	18920	18900	942
268	20231213	141600	3117495970	18910	18910	18910	18910	61
269	20231213	141500	3116342460	18900	18900	18900	18900	7
270	20231213	141400	3116210160	18900	18900	18900	18900	72
271	20231213	141300	3114849360	18900	18900	18900	18900	0
272	20231213	141200	3114849360	18900	18900	18900	18900	131
273	20231213	141100	3112373460	18900	18900	18910	18900	482
274	20231213	141000	3103263140	18910	18910	18910	18910	110
275	20231213	140900	3101183040	18910	18900	18910	18900	36
276	20231213	140800	3100502520	18890	18880	18890	18880	2
277	20231213	140700	3100464750	18880	18880	18880	18880	5
278	20231213	140600	3100370350	18880	18880	18880	18880	3
279	20231213	140500	3100313710	18880	18880	18880	18880	250
280	20231213	140400	3095593710	18880	18880	18880	18880	0
281	20231213	140300	3095593710	18880	18920	18920	18880	1092
282	20231213	140200	3074975740	18920	18920	18920	18900	172
283	20231213	140100	3071722270	18920	18910	18920	18910	99
284	20231213	140000	3069850160	18910	18910	18910	18910	18
285	20231213	135900	3069509780	18900	18890	18900	18890	3
286	20231213	135800	3069453090	18900	18900	18900	18900	0
287	20231213	135700	3069453090	18900	18900	18900	18900	1
288	20231213	135600	3069434190	18870	18870	18870	18870	0
289	20231213	135500	3069434190	18870	18870	18910	18870	6
290	20231213	135400	3069320930	18900	18900	18900	18900	1
291	20231213	135300	3069302030	18870	18870	18870	18870	100
292	20231213	135200	3067415030	18860	18900	18900	18860	471
293	20231213	135100	3058525090	18900	18900	18900	18900	80
294	20231213	135000	3057013090	18880	18880	18880	18880	0
295	20231213	134900	3057013090	18880	18880	18880	18880	4
296	20231213	134800	3056937570	18900	18900	18900	18900	1
297	20231213	134700	3056918670	18880	18900	18900	18880	21
298	20231213	134600	3056522170	18870	18870	18890	18870	785
299	20231213	134500	3041700900	18870	18870	18870	18870	2
300	20231213	134400	3041663160	18870	18880	18880	18870	139
301	20231213	134300	3039040110	18890	18890	18890	18880	245
302	20231213	134200	3034412450	18900	18900	18900	18900	37
303	20231213	134100	3033713150	18910	18910	18910	18910	184
304	20231213	134000	3030233710	18910	18910	18910	18910	0
305	20231213	133900	3030233710	18910	18910	18910	18900	101
306	20231213	133800	3028323810	18940	18900	18940	18900	49
307	20231213	133700	3027397310	18900	18900	18900	18900	100
308	20231213	133600	3025507310	18890	18900	18900	18890	6
309	20231213	133500	3025393920	18900	18910	18910	18900	796
310	20231213	133400	3010343720	18900	18900	18900	18900	0
311	20231213	133300	3010343720	18900	18910	18910	18900	40
312	20231213	133200	3009587340	18910	18950	18950	18910	1081
313	20231213	133100	2989125270	18950	18940	18950	18940	224
314	20231213	133000	2984881630	18940	18950	18950	18940	232
315	20231213	132900	2980486400	18940	18920	18940	18920	4
316	20231213	132800	2980410680	18910	18950	18960	18910	501
317	20231213	132700	2970913180	18940	18880	18940	18880	1083
318	20231213	132600	2950409470	18860	18860	18860	18860	2
319	20231213	132500	2950371750	18880	18860	18880	18860	226
320	20231213	132400	2946105390	18840	18850	18850	18840	1427
321	20231213	132300	2919213060	18850	18860	18860	18850	264
322	20231213	132200	2914235550	18860	18860	18860	18850	547
323	20231213	132100	2903923310	18860	18860	18860	18860	325
324	20231213	132000	2897793810	18860	18870	18870	18860	8
325	20231213	131900	2897642910	18870	18870	18870	18870	563
326	20231213	131800	2887019100	18870	18880	18880	18870	175
327	20231213	131700	2883716220	18880	18870	18880	18870	251
328	20231213	131600	2878977350	18880	18880	18880	18870	531
329	20231213	131500	2868953190	18880	18870	18880	18870	203
330	20231213	131400	2865120580	18870	18860	18870	18860	228
331	20231213	131300	2860818230	18880	18870	18880	18870	126
332	20231213	131200	2858440530	18880	18890	18890	18880	172
333	20231213	131100	2855191780	18890	18890	18890	18890	0
334	20231213	131000	2855191780	18890	18920	18920	18890	103
335	20231213	130900	2853243080	18860	18860	18920	18860	2006
336	20231213	130800	2815409860	18860	18860	18860	18850	3060
337	20231213	130700	2757726220	18860	18860	18860	18860	254
338	20231213	130600	2752935780	18850	18910	18910	18850	6975
339	20231213	130500	2621348430	18890	18890	18890	18890	37
340	20231213	130400	2620649500	18900	18910	18910	18900	567
341	20231213	130300	2609932890	18900	18930	18930	18900	1528
342	20231213	130200	2581036520	18940	18950	18950	18940	341
343	20231213	130100	2574575880	18960	18970	18970	18960	139
344	20231213	130000	2571940290	18970	18990	18990	18970	526
345	20231213	125900	2561958210	18980	18990	18990	18980	21
346	20231213	125800	2561559430	18990	18990	18990	18990	328
347	20231213	125700	2555330710	18990	19000	19000	18990	106
348	20231213	125600	2553316720	19000	18990	19000	18990	107
349	20231213	125500	2551284720	18990	19000	19000	18990	101
350	20231213	125400	2549365730	19000	18980	19000	18980	11
351	20231213	125300	2549156850	18980	18990	18990	18980	202
352	20231213	125200	2545321560	18990	18990	18990	18990	0
353	20231213	125100	2545321560	18990	19010	19010	18990	262
354	20231213	125000	2540341550	19010	18980	19010	18980	250
355	20231213	124900	2535589950	18980	18990	18990	18980	50
356	20231213	124800	2534640940	18990	18990	18990	18990	9
357	20231213	124700	2534470030	19000	19010	19010	19000	326
358	20231213	124600	2528273170	19020	19030	19030	19020	112
359	20231213	124500	2526142380	19030	19030	19030	19030	1
360	20231213	124400	2526123350	19050	19050	19050	19040	117
361	20231213	124300	2523894900	19050	19050	19050	19050	60
362	20231213	124200	2522751900	19040	19070	19080	19030	243
363	20231213	124100	2518118000	19080	19060	19080	19020	66
364	20231213	124000	2516860650	19060	19060	19060	19060	1
365	20231213	123900	2516841590	19010	19010	19010	19010	0
366	20231213	123800	2516841590	19010	19020	19020	19010	104
367	20231213	123700	2514863930	19020	19070	19070	19020	12
368	20231213	123600	2514635190	19010	19020	19020	19010	100
369	20231213	123500	2512733660	19000	19000	19000	19000	2
370	20231213	123400	2512695660	18990	18990	18990	18990	0
371	20231213	123300	2512695660	18990	19050	19050	18990	2070
372	20231213	123200	2473349840	19050	19060	19070	19050	247
373	20231213	123100	2468642070	19070	19070	19070	19070	41
374	20231213	123000	2467860200	19070	19070	19070	19070	0
375	20231213	122900	2467860200	19070	19090	19090	19070	81
376	20231213	122800	2466315200	19090	19100	19100	19080	90
377	20231213	122700	2464597090	19090	19090	19090	19090	0
378	20231213	122600	2464597090	19090	19090	19090	19090	27
379	20231213	122500	2464081660	19080	19090	19090	19080	24
380	20231213	122400	2463623540	19090	19090	19090	19090	87
381	20231213	122300	2461962710	19100	19100	19100	19100	0
382	20231213	122200	2461962710	19100	19100	19100	19090	44
383	20231213	122100	2461122340	19100	19110	19110	19090	221
384	20231213	122000	2456901160	19110	19110	19110	19110	16
385	20231213	121900	2456595400	19110	19100	19110	19100	18
386	20231213	121800	2456251450	19110	19110	19110	19110	23
387	20231213	121700	2455811920	19110	19110	19110	19100	33
388	20231213	121600	2455181330	19110	19100	19110	19100	11
389	20231213	121500	2454971140	19110	19110	19110	19110	15
390	20231213	121400	2454684490	19110	19110	19110	19100	7
391	20231213	121300	2454550740	19100	19100	19110	19100	22
392	20231213	121200	2454130510	19100	19100	19100	19100	1
393	20231213	121100	2454111410	19100	19090	19100	19090	48
394	20231213	121000	2453194630	19080	19080	19080	19080	68
395	20231213	120900	2451897190	19080	19080	19080	19080	3
396	20231213	120800	2451839950	19090	19090	19090	19090	0
397	20231213	120700	2451839950	19090	19100	19100	19090	85
398	20231213	120600	2450217130	19100	19100	19100	19090	83
399	20231213	120500	2448631840	19100	19100	19100	19090	44
400	20231213	120400	2447791460	19100	19100	19100	19100	27
401	20231213	120300	2447275760	19090	19090	19100	19090	47
402	20231213	120200	2446378200	19090	19090	19100	19090	23
403	20231213	120100	2445938970	19090	19090	19090	19090	0
404	20231213	120000	2445938970	19090	19110	19110	19090	109
405	20231213	115900	2443857340	19090	19100	19100	19090	18
406	20231213	115800	2443513550	19100	19100	19100	19100	11
407	20231213	115700	2443303450	19080	19080	19080	19080	3
408	20231213	115600	2443246210	19080	19100	19100	19080	61
409	20231213	115500	2442081930	19070	19100	19100	19070	299
410	20231213	115400	2436372900	19110	19130	19130	19110	269
411	20231213	115300	2431229870	19130	19130	19130	19120	19
412	20231213	115200	2430866420	19130	19130	19130	19130	11
413	20231213	115100	2430655990	19120	19120	19120	19120	5
414	20231213	115000	2430560390	19120	19120	19120	19120	39
415	20231213	114900	2429814710	19120	19120	19120	19120	0
416	20231213	114800	2429814710	19120	19130	19130	19120	21
417	20231213	114700	2429413020	19120	19110	19130	19110	122
418	20231213	114600	2427079910	19120	19110	19120	19110	41
419	20231213	114500	2426296010	19110	19120	19120	19110	36
420	20231213	114400	2425607770	19110	19100	19120	19100	56
421	20231213	114300	2424537370	19100	19100	19100	19100	60
422	20231213	114200	2423391370	19110	19110	19110	19110	0
423	20231213	114100	2423391370	19110	19110	19110	19110	0
424	20231213	114000	2423391370	19110	19100	19110	19100	18
425	20231213	113900	2423047400	19100	19100	19100	19100	0
426	20231213	113800	2423047400	19100	19100	19100	19100	0
427	20231213	113700	2423047400	19100	19100	19100	19100	21
428	20231213	113600	2422646300	19100	19110	19110	19100	115
429	20231213	113500	2420449170	19100	19100	19100	19100	0
430	20231213	113400	2420449170	19100	19100	19100	19100	4
431	20231213	113300	2420372770	19100	19130	19130	19100	53
432	20231213	113200	2419360230	19120	19120	19120	19120	0
433	20231213	113100	2419360230	19120	19100	19120	19100	61
434	20231213	113000	2418193950	19100	19100	19100	19100	102
435	20231213	112900	2416245750	19100	19100	19100	19100	0
436	20231213	112800	2416245750	19100	19090	19110	19090	5
437	20231213	112700	2416150250	19090	19100	19100	19090	145
438	20231213	112600	2413381070	19100	19110	19110	19100	110
439	20231213	112500	2411279190	19120	19120	19120	19120	33
440	20231213	112400	2410648230	19120	19110	19120	19110	3
441	20231213	112300	2410590890	19120	19130	19130	19120	224
442	20231213	112200	2406306860	19130	19130	19130	19130	21
443	20231213	112100	2405905130	19130	19140	19140	19130	144
444	20231213	112000	2403150240	19140	19140	19140	19140	25
445	20231213	111900	2402671740	19140	19140	19140	19140	48
446	20231213	111800	2401753020	19130	19130	19130	19130	19
447	20231213	111700	2401389550	19130	19130	19130	19130	22
448	20231213	111600	2400968690	19120	19120	19120	19120	59
449	20231213	111500	2399840610	19110	19110	19110	19110	1
450	20231213	111400	2399821500	19110	19110	19110	19110	2
451	20231213	111300	2399783280	19120	19120	19120	19120	50
452	20231213	111200	2398827280	19120	19130	19130	19120	195
453	20231213	111100	2395098530	19130	19130	19140	19130	208
454	20231213	111000	2391119110	19130	19130	19130	19130	67
455	20231213	110900	2389837400	19140	19140	19140	19140	0
456	20231213	110800	2389837400	19140	19130	19140	19110	86
457	20231213	110700	2388192610	19140	19150	19150	19140	160
458	20231213	110600	2385130110	19140	19140	19150	19140	47
459	20231213	110500	2384230510	19130	19130	19130	19130	26
460	20231213	110400	2383733130	19130	19130	19130	19130	15
461	20231213	110300	2383446180	19120	19120	19120	19120	2
462	20231213	110200	2383407940	19110	19100	19120	19100	26
463	20231213	110100	2382911070	19090	19090	19090	19090	91
464	20231213	110000	2381173880	19100	19150	19150	19100	255
465	20231213	105900	2376299240	19150	19110	19150	19110	141
466	20231213	105800	2373599700	19100	19120	19140	19100	949
467	20231213	105700	2355453860	19110	19110	19110	19110	226
468	20231213	105600	2351135000	19080	19080	19080	19080	2
469	20231213	105500	2351096840	19080	19040	19110	19040	3
470	20231213	105400	2351039610	19110	19030	19110	19030	1201
471	20231213	105300	2328152300	19030	19030	19030	19030	0
472	20231213	105200	2328152300	19030	18990	19030	18990	17
473	20231213	105100	2327828870	19010	19030	19030	18990	803
474	20231213	105000	2312571550	19020	19000	19020	18990	763
475	20231213	104900	2298075840	19000	19010	19010	18990	1743
476	20231213	104800	2264953320	19000	19010	19010	19000	388
477	20231213	104700	2257579050	19000	19000	19000	19000	100
478	20231213	104600	2255679050	19000	19010	19010	19000	498
479	20231213	104500	2246216300	19000	18950	19030	18950	3542
480	20231213	104400	2178898270	18950	18940	18950	18930	613
481	20231213	104300	2167287210	18920	18920	18930	18920	309
482	20231213	104200	2161440760	18920	18920	18920	18860	2281
483	20231213	104100	2118383170	18920	18920	18920	18920	0
484	20231213	104000	2118383170	18920	18900	18920	18880	308
485	20231213	103900	2112566430	18890	18900	18900	18880	414
486	20231213	103800	2104745130	18900	18900	18900	18900	97
487	20231213	103700	2102911830	18900	18890	18900	18880	1098
488	20231213	103600	2082169550	18900	18950	18950	18900	616
489	20231213	103500	2070521280	18940	18930	18940	18930	9
490	20231213	103400	2070350860	18930	18930	18930	18910	218
491	20231213	103300	2066226460	18930	18930	18950	18920	120
492	20231213	103200	2063955300	18920	18920	18950	18920	151
493	20231213	103100	2061098080	18950	18950	18950	18950	0
494	20231213	103000	2061098080	18950	18950	18950	18950	8
495	20231213	102900	2060946480	18950	18910	18950	18900	29
496	20231213	102800	2060397190	18910	18910	18910	18900	1096
497	20231213	102700	2039676830	18900	18920	18920	18900	1202
498	20231213	102600	2016957070	18910	18920	18920	18910	80
499	20231213	102500	2015443760	18920	18920	18920	18910	322
500	20231213	102400	2009353240	18930	18910	18930	18910	52
501	20231213	102300	2008368960	18910	18930	18930	18910	754
502	20231213	102200	1994098580	18930	18920	18930	18920	150
503	20231213	102100	1991259600	18920	18900	18930	18900	5
504	20231213	102000	1991165020	18930	18890	18930	18890	337
505	20231213	101900	1984798740	18900	18930	18930	18900	1502
506	20231213	101800	1956400920	18930	18930	18930	18930	307
507	20231213	101700	1950589410	18930	18920	18940	18920	393
508	20231213	101600	1943149940	18910	18930	18930	18900	5401
509	20231213	101500	1841046720	18940	18970	18970	18940	522
510	20231213	101400	1831154890	18970	19030	19030	18960	879
511	20231213	101300	1814485310	18980	19010	19010	18980	338
512	20231213	101200	1808066000	19010	19040	19040	19010	59
513	20231213	101100	1806944380	19040	19040	19050	19000	5108
514	20231213	101000	1709838560	19040	19050	19050	19040	93
515	20231213	100900	1708067170	19060	19140	19140	19060	2246
516	20231213	100800	1665180420	19130	19130	19130	19130	56
517	20231213	100700	1664109140	19120	19100	19120	19100	92
518	20231213	100600	1662350140	19120	19100	19120	19100	551
519	20231213	100500	1651826020	19100	19110	19120	19100	282
520	20231213	100400	1646438820	19100	19120	19120	19100	352
521	20231213	100300	1639709180	19110	19080	19110	19080	858
522	20231213	100200	1623324120	19080	19080	19080	19080	204
523	20231213	100100	1619431800	19090	19100	19100	19090	286
524	20231213	100000	1613970520	19090	19090	19090	19090	309
525	20231213	095900	1608071710	19070	19070	19070	19070	35
526	20231213	095800	1607404260	19050	19060	19060	19050	51
527	20231213	095700	1606432340	19060	19060	19060	19060	2
528	20231213	095600	1606394220	19070	19100	19100	19070	270
529	20231213	095500	1601241840	19080	19090	19090	19080	25
530	20231213	095400	1600764720	19100	19100	19100	19030	249
531	20231213	095300	1596025680	19050	19050	19060	19050	946
532	20231213	095200	1577998880	19060	19080	19100	19060	953
533	20231213	095100	1559800380	19080	19080	19080	19000	261
534	20231213	095000	1554825660	19080	19080	19080	19080	278
535	20231213	094900	1549521420	19000	19000	19000	18970	812
536	20231213	094800	1534105720	19000	18990	19000	18990	1396
537	20231213	094700	1507585830	18990	19070	19070	18980	724
538	20231213	094600	1493830720	19000	19030	19030	19000	600
539	20231213	094500	1482415720	19000	19010	19010	19000	1400
540	20231213	094400	1455809800	19000	18970	19000	18970	2460
541	20231213	094300	1409085430	18970	18950	18970	18950	711
542	20231213	094200	1395609780	18950	18950	18950	18950	322
543	20231213	094100	1389507880	18950	18930	18950	18930	1000
544	20231213	094000	1370561080	18930	18950	18950	18900	2500
545	20231213	093900	1323266000	18950	19000	19000	18950	2532
546	20231213	093800	1275223260	19000	19070	19070	18990	9075
547	20231213	093700	1102612690	19080	19090	19090	19080	1492
548	20231213	093600	1074142190	19080	19090	19100	19080	525
549	20231213	093500	1064122080	19090	19090	19090	19080	252
550	20231213	093400	1059311420	19090	19110	19120	19090	1382
551	20231213	093300	1032914150	19110	19130	19130	19100	1727
552	20231213	093200	999908380	19100	19150	19150	19100	2600
553	20231213	093100	950203190	19160	19180	19190	19160	1642
554	20231213	093000	918726720	19180	19170	19180	19170	867
555	20231213	092900	902105990	19180	19210	19210	19180	3001
556	20231213	092800	844542490	19180	19220	19230	19180	154
557	20231213	092700	841581570	19180	19220	19240	19180	818
558	20231213	092600	825878780	19160	19160	19160	19160	0
559	20231213	092500	825878780	19160	19160	19160	19160	0
560	20231213	092400	825878780	19160	19170	19170	19160	608
561	20231213	092300	814228990	19160	19240	19240	19160	682
562	20231213	092200	801107390	19110	19250	19250	19110	1202
563	20231213	092100	778020850	19250	19180	19250	19180	3033
564	20231213	092000	719703020	19180	19170	19200	19160	2194
565	20231213	091900	677629830	19170	19160	19170	19100	15897
566	20231213	091800	373899470	19150	19260	19260	19150	2325
567	20231213	091700	329268080	19260	19280	19280	19260	319
568	20231213	091600	323123820	19280	19320	19320	19280	674
569	20231213	091500	310112970	19330	19340	19360	19330	242
570	20231213	091400	305432760	19340	19360	19360	19340	505
571	20231213	091300	295661350	19360	19380	19380	19360	165
572	20231213	091200	292464890	19430	19430	19430	19430	0
573	20231213	091100	292464890	19430	19340	19430	19330	900
574	20231213	091000	275066630	19310	19310	19310	19310	0
575	20231213	090900	275066630	19310	19420	19420	19310	2000
576	20231213	090800	236387030	19430	19430	19430	19430	829
577	20231213	090700	220279560	19430	19370	19430	19370	96
578	20231213	090600	218415580	19350	19400	19400	19330	1677
579	20231213	090500	185952420	19310	19310	19310	19310	0
580	20231213	090400	185952420	19310	19510	19510	19310	5445
581	20231213	090300	80096260	19580	19580	19580	19580	50
582	20231213	090200	79117260	19590	19590	19590	19590	63
583	20231213	090100	77883090	19590	19590	19590	19590	1
584	20231213	090000	77863500	19500	19500	19500	19500	3993