KissMeData/102460/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200400	1323094120	15690	15690	15690	15690	1412
3	20231220	200300	1323094120	15690	15690	15690	15690	0
4	20231220	200200	1323094120	15690	15690	15690	15690	0
5	20231220	200100	1323094120	15690	15690	15690	15690	0
6	20231220	200000	1323094120	15690	15690	15690	15690	0
7	20231220	195900	1323094120	15690	15690	15690	15690	0
8	20231220	195800	1323094120	15690	15690	15690	15690	0
9	20231220	195700	1323094120	15690	15690	15690	15690	0
10	20231220	195600	1323094120	15690	15690	15690	15690	0
11	20231220	195500	1323094120	15690	15690	15690	15690	0
12	20231220	195400	1323094120	15690	15690	15690	15690	0
13	20231220	195300	1323094120	15690	15690	15690	15690	0
14	20231220	195200	1323094120	15690	15690	15690	15690	0
15	20231220	195100	1323094120	15690	15690	15690	15690	0
16	20231220	195000	1323094120	15690	15690	15690	15690	0
17	20231220	194900	1323094120	15690	15690	15690	15690	0
18	20231220	194800	1323094120	15690	15690	15690	15690	0
19	20231220	194700	1323094120	15690	15690	15690	15690	0
20	20231220	194600	1323094120	15690	15690	15690	15690	0
21	20231220	194500	1323094120	15690	15690	15690	15690	0
22	20231220	194400	1323094120	15690	15690	15690	15690	0
23	20231220	194300	1323094120	15690	15690	15690	15690	0
24	20231220	194200	1323094120	15690	15690	15690	15690	0
25	20231220	194100	1323094120	15690	15690	15690	15690	0
26	20231220	194000	1323094120	15690	15690	15690	15690	0
27	20231220	193900	1323094120	15690	15690	15690	15690	0
28	20231220	193800	1323094120	15690	15690	15690	15690	0
29	20231220	193700	1323094120	15690	15690	15690	15690	0
30	20231220	193600	1323094120	15690	15690	15690	15690	0
31	20231220	193500	1323094120	15690	15690	15690	15690	0
32	20231220	193400	1323094120	15690	15690	15690	15690	1412
33	20231220	193300	1323094120	15690	15690	15690	15690	0
34	20231220	193200	1323094120	15690	15690	15690	15690	0
35	20231220	193100	1323094120	15690	15690	15690	15690	0
36	20231220	193000	1323094120	15690	15690	15690	15690	0
37	20231220	192900	1323094120	15690	15690	15690	15690	0
38	20231220	192800	1323094120	15690	15690	15690	15690	0
39	20231220	192700	1323094120	15690	15690	15690	15690	0
40	20231220	192600	1323094120	15690	15690	15690	15690	0
41	20231220	192500	1323094120	15690	15690	15690	15690	0
42	20231220	192400	1323094120	15690	15690	15690	15690	0
43	20231220	192300	1323094120	15690	15690	15690	15690	0
44	20231220	192200	1323094120	15690	15690	15690	15690	0
45	20231220	192100	1323094120	15690	15690	15690	15690	0
46	20231220	192000	1323094120	15690	15690	15690	15690	0
47	20231220	191900	1323094120	15690	15690	15690	15690	0
48	20231220	191800	1323094120	15690	15690	15690	15690	0
49	20231220	191700	1323094120	15690	15690	15690	15690	0
50	20231220	191600	1323094120	15690	15690	15690	15690	0
51	20231220	191500	1323094120	15690	15690	15690	15690	0
52	20231220	191400	1323094120	15690	15690	15690	15690	0
53	20231220	191300	1323094120	15690	15690	15690	15690	0
54	20231220	191200	1323094120	15690	15690	15690	15690	0
55	20231220	191100	1323094120	15690	15690	15690	15690	0
56	20231220	191000	1323094120	15690	15690	15690	15690	0
57	20231220	190900	1323094120	15690	15690	15690	15690	0
58	20231220	190800	1323094120	15690	15690	15690	15690	0
59	20231220	190700	1323094120	15690	15690	15690	15690	0
60	20231220	190600	1323094120	15690	15690	15690	15690	0
61	20231220	190500	1323094120	15690	15690	15690	15690	0
62	20231220	190400	1323094120	15690	15690	15690	15690	1412
63	20231220	190300	1323094120	15690	15690	15690	15690	0
64	20231220	190200	1323094120	15690	15690	15690	15690	0
65	20231220	190100	1323094120	15690	15690	15690	15690	0
66	20231220	190000	1323094120	15690	15690	15690	15690	0
67	20231220	185900	1323094120	15690	15690	15690	15690	0
68	20231220	185800	1323094120	15690	15690	15690	15690	0
69	20231220	185700	1323094120	15690	15690	15690	15690	0
70	20231220	185600	1323094120	15690	15690	15690	15690	0
71	20231220	185500	1323094120	15690	15690	15690	15690	0
72	20231220	185400	1323094120	15690	15690	15690	15690	0
73	20231220	185300	1323094120	15690	15690	15690	15690	0
74	20231220	185200	1323094120	15690	15690	15690	15690	0
75	20231220	185100	1323094120	15690	15690	15690	15690	0
76	20231220	185000	1323094120	15690	15690	15690	15690	0
77	20231220	184900	1323094120	15690	15690	15690	15690	0
78	20231220	184800	1323094120	15690	15690	15690	15690	0
79	20231220	184700	1323094120	15690	15690	15690	15690	0
80	20231220	184600	1323094120	15690	15690	15690	15690	0
81	20231220	184500	1323094120	15690	15690	15690	15690	0
82	20231220	184400	1323094120	15690	15690	15690	15690	0
83	20231220	184300	1323094120	15690	15690	15690	15690	0
84	20231220	184200	1323094120	15690	15690	15690	15690	0
85	20231220	184100	1323094120	15690	15690	15690	15690	0
86	20231220	184000	1323094120	15690	15690	15690	15690	0
87	20231220	183900	1323094120	15690	15690	15690	15690	0
88	20231220	183800	1323094120	15690	15690	15690	15690	0
89	20231220	183700	1323094120	15690	15690	15690	15690	0
90	20231220	183600	1323094120	15690	15690	15690	15690	0
91	20231220	183500	1323094120	15690	15690	15690	15690	0
92	20231220	183400	1323094120	15690	15690	15690	15690	1412
93	20231220	183300	1323094120	15690	15690	15690	15690	0
94	20231220	183200	1323094120	15690	15690	15690	15690	0
95	20231220	183100	1323094120	15690	15690	15690	15690	0
96	20231220	183000	1323094120	15690	15690	15690	15690	0
97	20231220	182900	1323094120	15690	15690	15690	15690	0
98	20231220	182800	1323094120	15690	15690	15690	15690	0
99	20231220	182700	1323094120	15690	15690	15690	15690	0
100	20231220	182600	1323094120	15690	15690	15690	15690	0
101	20231220	182500	1323094120	15690	15690	15690	15690	0
102	20231220	182400	1323094120	15690	15690	15690	15690	0
103	20231220	182300	1323094120	15690	15690	15690	15690	0
104	20231220	182200	1323094120	15690	15690	15690	15690	0
105	20231220	182100	1323094120	15690	15690	15690	15690	0
106	20231220	182000	1323094120	15690	15690	15690	15690	0
107	20231220	181900	1323094120	15690	15690	15690	15690	0
108	20231220	181800	1323094120	15690	15690	15690	15690	0
109	20231220	181700	1323094120	15690	15690	15690	15690	0
110	20231220	181600	1323094120	15690	15690	15690	15690	0
111	20231220	181500	1323094120	15690	15690	15690	15690	0
112	20231220	181400	1323094120	15690	15690	15690	15690	0
113	20231220	181300	1323094120	15690	15690	15690	15690	0
114	20231220	181200	1323094120	15690	15690	15690	15690	0
115	20231220	181100	1323094120	15690	15690	15690	15690	0
116	20231220	181000	1323094120	15690	15690	15690	15690	0
117	20231220	180900	1323094120	15690	15690	15690	15690	0
118	20231220	180800	1323094120	15690	15690	15690	15690	0
119	20231220	180700	1323094120	15690	15690	15690	15690	0
120	20231220	180600	1323094120	15690	15690	15690	15690	0
121	20231220	180500	1323094120	15690	15690	15690	15690	0
122	20231220	180400	1323094120	15690	15690	15690	15690	1412
123	20231220	180300	1323094120	15690	15690	15690	15690	0
124	20231220	180200	1323094120	15690	15690	15690	15690	0
125	20231220	180100	1323094120	15690	15690	15690	15690	0
126	20231220	180000	1323094120	15690	15690	15690	15690	0
127	20231220	175900	1323094120	15690	15690	15690	15690	0
128	20231220	175800	1323094120	15690	15690	15690	15690	0
129	20231220	175700	1323094120	15690	15690	15690	15690	0
130	20231220	175600	1323094120	15690	15690	15690	15690	0
131	20231220	175500	1323094120	15690	15690	15690	15690	0
132	20231220	175400	1323094120	15690	15690	15690	15690	0
133	20231220	175300	1323094120	15690	15690	15690	15690	0
134	20231220	175200	1323094120	15690	15690	15690	15690	0
135	20231220	175100	1323094120	15690	15690	15690	15690	0
136	20231220	175000	1323094120	15690	15690	15690	15690	0
137	20231220	174900	1323094120	15690	15690	15690	15690	0
138	20231220	174800	1323094120	15690	15690	15690	15690	0
139	20231220	174700	1323094120	15690	15690	15690	15690	0
140	20231220	174600	1323094120	15690	15690	15690	15690	0
141	20231220	174500	1323094120	15690	15690	15690	15690	0
142	20231220	174400	1323094120	15690	15690	15690	15690	0
143	20231220	174300	1323094120	15690	15690	15690	15690	0
144	20231220	174200	1323094120	15690	15690	15690	15690	0
145	20231220	174100	1323094120	15690	15690	15690	15690	0
146	20231220	174000	1323094120	15690	15690	15690	15690	0
147	20231220	173900	1323094120	15690	15690	15690	15690	0
148	20231220	173800	1323094120	15690	15690	15690	15690	0
149	20231220	173700	1323094120	15690	15690	15690	15690	0
150	20231220	173600	1323094120	15690	15690	15690	15690	0
151	20231220	173500	1323094120	15690	15690	15690	15690	0
152	20231220	173400	1323094120	15690	15690	15690	15690	1412
153	20231220	173300	1323094120	15690	15690	15690	15690	0
154	20231220	173200	1323094120	15690	15690	15690	15690	0
155	20231220	173100	1323094120	15690	15690	15690	15690	0
156	20231220	173000	1323094120	15690	15690	15690	15690	0
157	20231220	172900	1323094120	15690	15690	15690	15690	0
158	20231220	172800	1323094120	15690	15690	15690	15690	0
159	20231220	172700	1323094120	15690	15690	15690	15690	0
160	20231220	172600	1323094120	15690	15690	15690	15690	0
161	20231220	172500	1323094120	15690	15690	15690	15690	0
162	20231220	172400	1323094120	15690	15690	15690	15690	0
163	20231220	172300	1323094120	15690	15690	15690	15690	0
164	20231220	172200	1323094120	15690	15690	15690	15690	0
165	20231220	172100	1323094120	15690	15690	15690	15690	0
166	20231220	172000	1323094120	15690	15690	15690	15690	0
167	20231220	171900	1323094120	15690	15690	15690	15690	0
168	20231220	171800	1323094120	15690	15690	15690	15690	0
169	20231220	171700	1323094120	15690	15690	15690	15690	0
170	20231220	171600	1323094120	15690	15690	15690	15690	0
171	20231220	171500	1323094120	15690	15690	15690	15690	0
172	20231220	171400	1323094120	15690	15690	15690	15690	0
173	20231220	171300	1323094120	15690	15690	15690	15690	0
174	20231220	171200	1323094120	15690	15690	15690	15690	0
175	20231220	171100	1323094120	15690	15690	15690	15690	0
176	20231220	171000	1323094120	15690	15690	15690	15690	0
177	20231220	170900	1323094120	15690	15690	15690	15690	0
178	20231220	170800	1323094120	15690	15690	15690	15690	0
179	20231220	170700	1323094120	15690	15690	15690	15690	0
180	20231220	170600	1323094120	15690	15690	15690	15690	0
181	20231220	170500	1323094120	15690	15690	15690	15690	0
182	20231220	170400	1323094120	15690	15690	15690	15690	1412
183	20231220	170300	1323094120	15690	15690	15690	15690	0
184	20231220	170200	1323094120	15690	15690	15690	15690	0
185	20231220	170100	1323094120	15690	15690	15690	15690	0
186	20231220	170000	1323094120	15690	15690	15690	15690	0
187	20231220	165900	1323094120	15690	15690	15690	15690	0
188	20231220	165800	1323094120	15690	15690	15690	15690	0
189	20231220	165700	1323094120	15690	15690	15690	15690	0
190	20231220	165600	1323094120	15690	15690	15690	15690	0
191	20231220	165500	1323094120	15690	15690	15690	15690	0
192	20231220	165400	1323094120	15690	15690	15690	15690	0
193	20231220	165300	1323094120	15690	15690	15690	15690	0
194	20231220	165200	1323094120	15690	15690	15690	15690	0
195	20231220	165100	1323094120	15690	15690	15690	15690	0
196	20231220	165000	1323094120	15690	15690	15690	15690	0
197	20231220	164900	1323094120	15690	15690	15690	15690	0
198	20231220	164800	1323094120	15690	15690	15690	15690	0
199	20231220	164700	1323094120	15690	15690	15690	15690	0
200	20231220	164600	1323094120	15690	15690	15690	15690	0
201	20231220	164500	1323094120	15690	15690	15690	15690	0
202	20231220	164400	1323094120	15690	15690	15690	15690	0
203	20231220	164300	1323094120	15690	15690	15690	15690	0
204	20231220	164200	1323094120	15690	15690	15690	15690	0
205	20231220	164100	1323094120	15690	15690	15690	15690	0
206	20231220	164000	1323094120	15690	15690	15690	15690	0
207	20231220	163900	1323094120	15690	15690	15690	15690	0
208	20231220	163800	1323094120	15690	15690	15690	15690	0
209	20231220	163700	1323094120	15690	15690	15690	15690	0
210	20231220	163600	1323094120	15690	15690	15690	15690	0
211	20231220	163500	1323094120	15690	15690	15690	15690	0
212	20231220	163400	1323094120	15690	15690	15690	15690	1412
213	20231220	163300	1323094120	15690	15690	15690	15690	0
214	20231220	163200	1323094120	15690	15690	15690	15690	0
215	20231220	163100	1323094120	15690	15690	15690	15690	0
216	20231220	163000	1323094120	15690	15690	15690	15690	0
217	20231220	162900	1323094120	15690	15690	15690	15690	0
218	20231220	162800	1323094120	15690	15690	15690	15690	0
219	20231220	162700	1323094120	15690	15690	15690	15690	0
220	20231220	162600	1323094120	15690	15690	15690	15690	0
221	20231220	162500	1323094120	15690	15690	15690	15690	0
222	20231220	162400	1323094120	15690	15690	15690	15690	0
223	20231220	162300	1323094120	15690	15690	15690	15690	0
224	20231220	162200	1323094120	15690	15690	15690	15690	0
225	20231220	162100	1323094120	15690	15690	15690	15690	0
226	20231220	162000	1323094120	15690	15690	15690	15690	0
227	20231220	161900	1323094120	15690	15690	15690	15690	0
228	20231220	161800	1323094120	15690	15690	15690	15690	0
229	20231220	161700	1323094120	15690	15690	15690	15690	0
230	20231220	161600	1323094120	15690	15690	15690	15690	0
231	20231220	161500	1323094120	15690	15690	15690	15690	0
232	20231220	161400	1323094120	15690	15690	15690	15690	0
233	20231220	161300	1323094120	15690	15690	15690	15690	0
234	20231220	161200	1323094120	15690	15690	15690	15690	0
235	20231220	161100	1323094120	15690	15690	15690	15690	0
236	20231220	161000	1323094120	15690	15690	15690	15690	0
237	20231220	160900	1323094120	15690	15690	15690	15690	0
238	20231220	160800	1323094120	15690	15690	15690	15690	0
239	20231220	160700	1323094120	15690	15690	15690	15690	0
240	20231220	160600	1323094120	15690	15690	15690	15690	0
241	20231220	160500	1323094120	15690	15690	15690	15690	0
242	20231220	160400	1323094120	15690	15690	15690	15690	1412
243	20231220	160300	1323094120	15690	15690	15690	15690	0
244	20231220	160200	1323094120	15690	15690	15690	15690	0
245	20231220	160100	1323094120	15690	15690	15690	15690	0
246	20231220	160000	1323094120	15690	15690	15690	15690	0
247	20231220	155900	1323094120	15690	15690	15690	15690	0
248	20231220	155800	1323094120	15690	15690	15690	15690	0
249	20231220	155700	1323094120	15690	15690	15690	15690	0
250	20231220	155600	1323094120	15690	15690	15690	15690	0
251	20231220	155500	1323094120	15690	15690	15690	15690	0
252	20231220	155400	1323094120	15690	15690	15690	15690	0
253	20231220	155300	1323094120	15690	15690	15690	15690	0
254	20231220	155200	1323094120	15690	15690	15690	15690	0
255	20231220	155100	1323094120	15690	15690	15690	15690	0
256	20231220	155000	1323094120	15690	15690	15690	15690	0
257	20231220	154900	1323094120	15690	15690	15690	15690	0
258	20231220	154800	1323094120	15690	15690	15690	15690	0
259	20231220	154700	1323094120	15690	15690	15690	15690	0
260	20231220	154600	1323094120	15690	15690	15690	15690	0
261	20231220	154500	1323094120	15690	15690	15690	15690	0
262	20231220	154400	1323094120	15690	15690	15690	15690	0
263	20231220	154300	1323094120	15690	15690	15690	15690	0
264	20231220	154200	1323094120	15690	15690	15690	15690	0
265	20231220	154100	1323094120	15690	15690	15690	15690	0
266	20231220	154000	1323094120	15690	15690	15690	15690	0
267	20231220	153900	1323094120	15690	15690	15690	15690	0
268	20231220	153800	1323094120	15690	15690	15690	15690	0
269	20231220	153700	1323094120	15690	15690	15690	15690	0
270	20231220	153600	1323094120	15690	15690	15690	15690	0
271	20231220	153500	1323094120	15690	15690	15690	15690	0
272	20231220	153400	1323094120	15690	15690	15690	15690	1412
273	20231220	153300	1323094120	15690	15690	15690	15690	0
274	20231220	153200	1323094120	15690	15690	15690	15690	0
275	20231220	153100	1323094120	15690	15690	15690	15690	0
276	20231220	153000	1323094120	15690	15690	15690	15690	1412
277	20231220	152900	1300939840	15790	15790	15790	15790	0
278	20231220	152800	1300939840	15790	15790	15790	15790	0
279	20231220	152700	1300939840	15790	15790	15790	15790	0
280	20231220	152600	1300939840	15790	15790	15790	15790	0
281	20231220	152500	1300939840	15790	15790	15790	15790	0
282	20231220	152400	1300939840	15790	15790	15790	15790	0
283	20231220	152300	1300939840	15790	15790	15790	15790	0
284	20231220	152200	1300939840	15790	15790	15790	15790	0
285	20231220	152100	1300939840	15790	15790	15790	15790	0
286	20231220	152000	1300939840	15790	15790	15790	15790	0
287	20231220	151900	1300939840	15790	15740	15790	15740	21
288	20231220	151800	1300609060	15740	15750	15750	15740	35
289	20231220	151700	1300057930	15750	15750	15750	15750	50
290	20231220	151600	1299270430	15750	15750	15750	15750	1
291	20231220	151500	1299254680	15780	15760	15780	15760	97
292	20231220	151400	1297725940	15800	15790	15800	15760	1064
293	20231220	151300	1280935760	15800	15800	15800	15800	3
294	20231220	151200	1280888360	15800	15810	15810	15800	585
295	20231220	151100	1271645340	15810	15800	15810	15800	104
296	20231220	151000	1270002130	15800	15800	15800	15800	17
297	20231220	150900	1269733530	15800	15800	15800	15800	0
298	20231220	150800	1269733530	15800	15800	15800	15800	0
299	20231220	150700	1269733530	15800	15800	15800	15800	0
300	20231220	150600	1269733530	15800	15790	15800	15790	66
301	20231220	150500	1268690750	15780	15780	15780	15780	100
302	20231220	150400	1267112750	15780	15790	15790	15780	142
303	20231220	150300	1264871770	15790	15790	15790	15790	8
304	20231220	150200	1264745450	15790	15790	15790	15790	59
305	20231220	150100	1263813840	15790	15790	15790	15790	1
306	20231220	150000	1263798050	15780	15780	15780	15780	100
307	20231220	145900	1262220050	15780	15790	15790	15780	80
308	20231220	145800	1260957450	15790	15790	15790	15790	63
309	20231220	145700	1259962680	15780	15780	15780	15780	0
310	20231220	145600	1259962680	15780	15780	15780	15780	331
311	20231220	145500	1254739500	15780	15760	15780	15760	131
312	20231220	145400	1252672450	15760	15760	15760	15760	0
313	20231220	145300	1252672450	15760	15760	15760	15760	0
314	20231220	145200	1252672450	15760	15770	15770	15760	3
315	20231220	145100	1252625160	15770	15770	15770	15770	1
316	20231220	145000	1252609390	15770	15770	15770	15770	30
317	20231220	144900	1252136290	15770	15780	15780	15770	23
318	20231220	144800	1251773560	15780	15780	15780	15780	0
319	20231220	144700	1251773560	15780	15780	15780	15780	474
320	20231220	144600	1244293840	15800	15800	15800	15800	0
321	20231220	144500	1244293840	15800	15780	15800	15780	6
322	20231220	144400	1244199140	15790	15790	15790	15790	24
323	20231220	144300	1243820180	15790	15800	15800	15790	44
324	20231220	144200	1243125000	15800	15800	15800	15800	0
325	20231220	144100	1243125000	15800	15800	15800	15800	0
326	20231220	144000	1243125000	15800	15780	15800	15780	502
327	20231220	143900	1235203400	15780	15790	15790	15780	10
328	20231220	143800	1235045570	15780	15790	15790	15780	126
329	20231220	143700	1233057210	15790	15790	15790	15790	93
330	20231220	143600	1231588740	15790	15790	15790	15790	0
331	20231220	143500	1231588740	15790	15790	15790	15790	1
332	20231220	143400	1231572950	15790	15790	15790	15790	0
333	20231220	143300	1231572950	15790	15790	15790	15790	0
334	20231220	143200	1231572950	15790	15790	15800	15790	4
335	20231220	143100	1231509780	15800	15790	15800	15790	34
336	20231220	143000	1230972910	15780	15780	15780	15780	10
337	20231220	142900	1230815110	15780	15790	15790	15780	3
338	20231220	142800	1230767760	15810	15810	15810	15800	39
339	20231220	142700	1230151180	15810	15810	15810	15810	0
340	20231220	142600	1230151180	15810	15810	15810	15810	1
341	20231220	142500	1230135370	15830	15830	15830	15830	0
342	20231220	142400	1230135370	15830	15830	15830	15830	0
343	20231220	142300	1230135370	15830	15830	15830	15830	2
344	20231220	142200	1230103710	15840	15840	15840	15840	0
345	20231220	142100	1230103710	15840	15840	15840	15840	0
346	20231220	142000	1230103710	15840	15840	15840	15840	0
347	20231220	141900	1230103710	15840	15760	15840	15760	2
348	20231220	141800	1230072110	15840	15840	15840	15840	0
349	20231220	141700	1230072110	15840	15840	15840	15840	0
350	20231220	141600	1230072110	15840	15840	15840	15840	1
351	20231220	141500	1230056270	15840	15840	15840	15840	0
352	20231220	141400	1230056270	15840	15780	15840	15780	1066
353	20231220	141300	1213188990	15780	15760	15780	15760	82
354	20231220	141200	1211896430	15750	15750	15750	15750	0
355	20231220	141100	1211896430	15750	15750	15750	15750	0
356	20231220	141000	1211896430	15750	15750	15750	15750	0
357	20231220	140900	1211896430	15750	15750	15750	15750	0
358	20231220	140800	1211896430	15750	15750	15750	15750	0
359	20231220	140700	1211896430	15750	15800	15800	15750	42
360	20231220	140600	1211232880	15820	15810	15830	15810	1300
361	20231220	140500	1190660960	15810	15810	15810	15810	0
362	20231220	140400	1190660960	15810	15810	15810	15810	11
363	20231220	140300	1190487050	15810	15810	15810	15810	5
364	20231220	140200	1190408000	15810	15810	15810	15810	12
365	20231220	140100	1190218280	15770	15770	15770	15770	2
366	20231220	140000	1190186740	15770	15810	15810	15770	10
367	20231220	135900	1190029000	15820	15820	15820	15820	28
368	20231220	135800	1189586040	15750	15750	15750	15750	0
369	20231220	135700	1189586040	15750	15750	15750	15750	10
370	20231220	135600	1189428540	15800	15800	15800	15800	22
371	20231220	135500	1189080940	15800	15800	15800	15800	1
372	20231220	135400	1189065140	15800	15820	15820	15800	50
373	20231220	135300	1188274330	15820	15820	15820	15820	0
374	20231220	135200	1188274330	15820	15820	15820	15820	0
375	20231220	135100	1188274330	15820	15820	15820	15820	10
376	20231220	135000	1188116130	15820	15820	15820	15820	16
377	20231220	134900	1187863010	15820	15820	15820	15820	46
378	20231220	134800	1187135290	15810	15810	15810	15810	0
379	20231220	134700	1187135290	15810	15800	15810	15800	35
380	20231220	134600	1186582280	15810	15810	15810	15810	0
381	20231220	134500	1186582280	15810	15810	15810	15810	0
382	20231220	134400	1186582280	15810	15810	15810	15810	1
383	20231220	134300	1186566470	15800	15800	15800	15800	1
384	20231220	134200	1186550670	15800	15800	15800	15800	0
385	20231220	134100	1186550670	15800	15800	15800	15800	35
386	20231220	134000	1185997670	15820	15820	15820	15820	2
387	20231220	133900	1185966030	15820	15820	15820	15820	0
388	20231220	133800	1185966030	15820	15820	15820	15820	0
389	20231220	133700	1185966030	15820	15820	15820	15820	1
390	20231220	133600	1185950210	15820	15820	15820	15820	300
391	20231220	133500	1181204210	15710	15710	15710	15710	0
392	20231220	133400	1181204210	15710	15710	15710	15710	0
393	20231220	133300	1181204210	15710	15710	15710	15710	0
394	20231220	133200	1181204210	15710	15710	15710	15710	20
395	20231220	133100	1180890010	15710	15710	15710	15710	32
396	20231220	133000	1180387290	15850	15850	15850	15850	1
397	20231220	132900	1180371440	15670	15670	15670	15670	0
398	20231220	132800	1180371440	15670	15770	15770	15670	1000
399	20231220	132700	1164664420	15860	15860	15860	15860	4
400	20231220	132600	1164600980	15860	15860	15860	15860	0
401	20231220	132500	1164600980	15860	15860	15860	15860	3
402	20231220	132400	1164553400	15860	15860	15860	15860	1
403	20231220	132300	1164537540	15750	15810	15810	15750	148
404	20231220	132200	1162204590	15820	15830	15860	15820	416
405	20231220	132100	1155619990	15880	15880	15880	15880	1
406	20231220	132000	1155604110	15880	15890	15900	15880	40
407	20231220	131900	1154968520	15890	15890	15890	15890	0
408	20231220	131800	1154968520	15890	15890	15890	15890	1
409	20231220	131700	1154952630	15910	15910	15910	15910	1
410	20231220	131600	1154936720	15920	15920	15920	15920	0
411	20231220	131500	1154936720	15920	15920	15920	15920	1
412	20231220	131400	1154920800	15790	15830	15930	15770	776
413	20231220	131300	1142597340	15830	15830	15830	15830	2
414	20231220	131200	1142565680	15830	15830	15830	15830	1
415	20231220	131100	1142549850	15820	15820	15830	15820	67
416	20231220	131000	1141489900	15750	15770	15770	15750	491
417	20231220	130900	1133749200	15770	15770	15770	15770	1000
418	20231220	130800	1117979200	15820	15820	15820	15820	0
419	20231220	130700	1117979200	15820	15820	15820	15820	0
420	20231220	130600	1117979200	15820	15820	15820	15820	0
421	20231220	130500	1117979200	15820	15820	15820	15820	2
422	20231220	130400	1117947560	15820	15820	15820	15820	0
423	20231220	130300	1117947560	15820	15820	15820	15820	10
424	20231220	130200	1117789360	15820	15820	15820	15820	0
425	20231220	130100	1117789360	15820	15820	15820	15820	1
426	20231220	130000	1117773540	15750	15750	15750	15750	1
427	20231220	125900	1117757790	15830	15830	15830	15830	0
428	20231220	125800	1117757790	15830	15830	15830	15830	51
429	20231220	125700	1116950460	15830	15830	15830	15830	20
430	20231220	125600	1116633860	15830	15830	15830	15830	0
431	20231220	125500	1116633860	15830	15830	15830	15830	0
432	20231220	125400	1116633860	15830	15830	15830	15830	1
433	20231220	125300	1116618030	15750	15750	15750	15750	0
434	20231220	125200	1116618030	15750	15760	15760	15750	70
435	20231220	125100	1115515520	15740	15740	15740	15740	0
436	20231220	125000	1115515520	15740	15740	15740	15740	0
437	20231220	124900	1115515520	15740	15750	15750	15740	100
438	20231220	124800	1113941270	15830	15830	15830	15830	0
439	20231220	124700	1113941270	15830	15830	15830	15830	95
440	20231220	124600	1112437420	15830	15830	15830	15830	3
441	20231220	124500	1112389930	15830	15830	15830	15830	1
442	20231220	124400	1112374100	15840	15830	15840	15830	10
443	20231220	124300	1112215710	15740	15740	15840	15740	347
444	20231220	124200	1106727230	15730	15730	15730	15730	0
445	20231220	124100	1106727230	15730	15730	15730	15730	325
446	20231220	124000	1101614980	15730	15730	15730	15730	0
447	20231220	123900	1101614980	15730	15730	15730	15700	1604
448	20231220	123800	1076421120	15730	15750	15750	15730	81
449	20231220	123700	1075146240	15750	15750	15750	15750	176
450	20231220	123600	1072374240	15760	15760	15760	15760	0
451	20231220	123500	1072374240	15760	15760	15760	15760	1
452	20231220	123400	1072358480	15750	15750	15750	15750	100
453	20231220	123300	1070783480	15760	15760	15760	15760	338
454	20231220	123200	1065456600	15760	15770	15770	15760	401
455	20231220	123100	1059136080	15790	15790	15790	15790	0
456	20231220	123000	1059136080	15790	15790	15790	15790	1
457	20231220	122900	1059120290	15790	15800	15800	15790	127
458	20231220	122800	1057114950	15800	15800	15800	15800	0
459	20231220	122700	1057114950	15800	15800	15800	15800	0
460	20231220	122600	1057114950	15800	15800	15800	15800	154
461	20231220	122500	1054681750	15800	15810	15810	15800	183
462	20231220	122400	1051790340	15820	15820	15820	15820	41
463	20231220	122300	1051141720	15840	15820	15840	15820	60
464	20231220	122200	1050192500	15820	15820	15820	15820	1
465	20231220	122100	1050176680	15800	15800	15800	15800	56
466	20231220	122000	1049291880	15800	15800	15800	15800	147
467	20231220	121900	1046969280	15800	15800	15800	15800	0
468	20231220	121800	1046969280	15800	15800	15800	15800	0
469	20231220	121700	1046969280	15800	15800	15800	15800	0
470	20231220	121600	1046969280	15800	15800	15800	15800	12
471	20231220	121500	1046779680	15800	15840	15840	15800	7
472	20231220	121400	1046669040	15840	15840	15840	15840	1
473	20231220	121300	1046653200	15830	15830	15830	15830	7
474	20231220	121200	1046542390	15830	15810	15830	15810	494
475	20231220	121100	1038723550	15810	15800	15810	15800	3
476	20231220	121000	1038676140	15800	15800	15800	15800	44
477	20231220	120900	1037980940	15820	15820	15820	15820	0
478	20231220	120800	1037980940	15820	15820	15820	15820	5
479	20231220	120700	1037901840	15820	15820	15820	15820	1
480	20231220	120600	1037886020	15820	15820	15820	15820	0
481	20231220	120500	1037886020	15820	15820	15820	15820	0
482	20231220	120400	1037886020	15820	15820	15820	15820	0
483	20231220	120300	1037886020	15820	15820	15820	15820	2
484	20231220	120200	1037854380	15820	15800	15820	15800	10
485	20231220	120100	1037696260	15800	15800	15800	15800	0
486	20231220	120000	1037696260	15800	15800	15800	15800	0
487	20231220	115900	1037696260	15800	15800	15800	15800	2
488	20231220	115800	1037664660	15800	15800	15800	15800	0
489	20231220	115700	1037664660	15800	15800	15800	15800	0
490	20231220	115600	1037664660	15800	15800	15800	15800	15
491	20231220	115500	1037427660	15800	15800	15800	15800	2
492	20231220	115400	1037396060	15760	15760	15760	15760	0
493	20231220	115300	1037396060	15760	15760	15760	15760	0
494	20231220	115200	1037396060	15760	15760	15760	15760	20
495	20231220	115100	1037080860	15760	15760	15760	15760	1
496	20231220	115000	1037065100	15750	15750	15750	15750	0
497	20231220	114900	1037065100	15750	15760	15760	15750	55
498	20231220	114800	1036198500	15840	15840	15840	15840	252
499	20231220	114700	1032206820	15840	15850	15850	15840	2
500	20231220	114600	1032175130	15850	15850	15850	15850	162
501	20231220	114500	1029607430	15850	15850	15850	15850	401
502	20231220	114400	1023251580	15850	15770	15850	15760	458
503	20231220	114300	1016029990	15850	15850	15850	15770	395
504	20231220	114200	1009799140	15800	15800	15800	15800	278
505	20231220	114100	1005406740	15800	15810	15810	15800	156
506	20231220	114000	1002941840	15800	15800	15800	15800	0
507	20231220	113900	1002941840	15800	15800	15800	15800	50
508	20231220	113800	1002151840	15800	15800	15800	15800	0
509	20231220	113700	1002151840	15800	15800	15800	15800	0
510	20231220	113600	1002151840	15800	15800	15800	15800	0
511	20231220	113500	1002151840	15800	15800	15800	15800	20
512	20231220	113400	1001835840	15800	15800	15800	15800	0
513	20231220	113300	1001835840	15800	15800	15800	15800	16
514	20231220	113200	1001583040	15860	15820	15860	15800	112
515	20231220	113100	999812120	15850	15850	15850	15850	0
516	20231220	113000	999812120	15850	15850	15850	15850	10
517	20231220	112900	999653620	15860	15860	15860	15860	0
518	20231220	112800	999653620	15860	15860	15860	15860	29
519	20231220	112700	999193680	15860	15840	15860	15840	20
520	20231220	112600	998876520	15860	15860	15860	15860	31
521	20231220	112500	998384860	15860	15880	15880	15860	2076
522	20231220	112400	965420040	15860	15840	15860	15830	125
523	20231220	112300	963439930	15800	15770	15800	15770	350
524	20231220	112200	957920310	15780	15780	15790	15780	1380
525	20231220	112100	936143880	15780	15800	15800	15780	486
526	20231220	112000	928466100	15790	15840	15840	15790	72
527	20231220	111900	927327930	15800	15800	15800	15800	100
528	20231220	111800	925747930	15800	15800	15800	15800	1000
529	20231220	111700	909947930	15780	15780	15780	15780	35
530	20231220	111600	909395630	15780	15780	15780	15780	5
531	20231220	111500	909316730	15780	15780	15780	15780	214
532	20231220	111400	905939810	15780	15780	15780	15780	10
533	20231220	111300	905782010	15780	15800	15800	15780	55
534	20231220	111200	904913210	15780	15800	15800	15780	232
535	20231220	111100	901248070	15850	15850	15850	15850	0
536	20231220	111000	901248070	15850	15850	15850	15850	1
537	20231220	110900	901232220	15770	15770	15770	15770	30
538	20231220	110800	900759120	15760	15770	15770	15740	403
539	20231220	110700	894410840	15770	15880	15880	15770	2698
540	20231220	110600	851743110	15880	15930	15930	15880	3
541	20231220	110500	851695420	15880	15930	15930	15880	200
542	20231220	110400	848518190	15930	15920	15930	15910	108
543	20231220	110300	846798750	15930	15920	15940	15920	254
544	20231220	110200	842754290	15940	15930	15940	15900	350
545	20231220	110100	837177790	15940	15950	15950	15870	82
546	20231220	110000	835874700	15950	15870	15950	15860	1431
547	20231220	105900	813058450	15950	15940	15960	15860	468
548	20231220	105800	805594130	15940	15900	15950	15850	2059
549	20231220	105700	772819100	15900	15860	15900	15850	817
550	20231220	105600	759857400	15860	15840	15860	15830	819
551	20231220	105500	746876830	15840	15820	15840	15820	896
552	20231220	105400	732696740	15830	15810	15830	15800	276
553	20231220	105300	728331270	15800	15800	15820	15800	1223
554	20231220	105200	708995230	15800	15740	15800	15740	3582
555	20231220	105100	652511930	15740	15740	15740	15740	10
556	20231220	105000	652354530	15740	15740	15740	15740	319
557	20231220	104900	647333470	15740	15730	15740	15730	111
558	20231220	104800	645587000	15700	15700	15710	15700	277
559	20231220	104700	641238000	15700	15700	15700	15700	75
560	20231220	104600	640060500	15700	15700	15700	15700	137
561	20231220	104500	637909600	15700	15700	15700	15700	3
562	20231220	104400	637862500	15710	15730	15740	15710	286
563	20231220	104300	633366570	15740	15700	15740	15700	1168
564	20231220	104200	615017880	15710	15710	15710	15710	5
565	20231220	104100	614939330	15710	15710	15710	15710	0
566	20231220	104000	614939330	15710	15710	15710	15710	0
567	20231220	103900	614939330	15710	15700	15710	15700	40
568	20231220	103800	614311280	15700	15700	15700	15700	45
569	20231220	103700	613604780	15700	15700	15700	15700	40
570	20231220	103600	612976780	15680	15680	15680	15680	0
571	20231220	103500	612976780	15680	15680	15680	15680	1
572	20231220	103400	612961100	15680	15680	15680	15680	311
573	20231220	103300	608084620	15690	15680	15690	15680	82
574	20231220	103200	606798360	15680	15680	15680	15660	152
575	20231220	103100	604416440	15730	15730	15730	15730	1
576	20231220	103000	604400710	15680	15680	15680	15680	212
577	20231220	102900	601076550	15680	15680	15680	15680	306
578	20231220	102800	596278470	15680	15680	15690	15680	271
579	20231220	102700	592028920	15730	15730	15730	15730	100
580	20231220	102600	590455920	15730	15730	15730	15730	0
581	20231220	102500	590455920	15730	15740	15740	15700	854
582	20231220	102400	577021560	15740	15740	15740	15740	0
583	20231220	102300	577021560	15740	15740	15740	15740	10
584	20231220	102200	576864160	15750	15750	15750	15750	200
585	20231220	102100	573714160	15700	15700	15720	15700	573
586	20231220	102000	564717960	15700	15760	15760	15700	516
587	20231220	101900	556600140	15760	15760	15760	15760	232
588	20231220	101800	552943820	15760	15720	15760	15700	2068
589	20231220	101700	520398560	15710	15710	15710	15710	38
590	20231220	101600	519801580	15710	15710	15710	15700	557
591	20231220	101500	511053110	15700	15700	15700	15700	300
592	20231220	101400	506343110	15700	15700	15730	15700	226
593	20231220	101300	502794880	15700	15700	15700	15700	3
594	20231220	101200	502747780	15730	15730	15730	15730	9
595	20231220	101100	502606210	15730	15740	15740	15700	422
596	20231220	101000	495979680	15700	15660	15700	15660	319
597	20231220	100900	490971830	15660	15660	15660	15660	66
598	20231220	100800	489938270	15700	15700	15730	15700	220
599	20231220	100700	486481600	15700	15740	15740	15700	57
600	20231220	100600	485586420	15740	15700	15740	15700	218
601	20231220	100500	482156700	15730	15700	15730	15700	325
602	20231220	100400	477053900	15700	15700	15700	15700	40
603	20231220	100300	476425900	15700	15640	15750	15640	204
604	20231220	100200	473226640	15630	15630	15640	15630	1026
605	20231220	100100	457186400	15630	15630	15630	15630	410
606	20231220	100000	450778100	15630	15590	15630	15580	193
607	20231220	095900	447764450	15630	15750	15750	15600	1749
608	20231220	095800	420389150	15710	15750	15760	15710	586
609	20231220	095700	411164100	15750	15750	15750	15710	1129
610	20231220	095600	393392530	15750	15740	15770	15740	2964
611	20231220	095500	346720390	15750	15500	15750	15500	3248
612	20231220	095400	295814880	15500	15420	15500	15400	696
613	20231220	095300	285071740	15420	15420	15420	15420	110
614	20231220	095200	283375540	15420	15420	15420	15420	0
615	20231220	095100	283375540	15420	15420	15420	15420	0
616	20231220	095000	283375540	15420	15420	15420	15420	42
617	20231220	094900	282727900	15420	15420	15420	15420	200
618	20231220	094800	279643900	15420	15450	15450	15420	240
619	20231220	094700	275938170	15450	15460	15460	15450	250
620	20231220	094600	272075570	15470	15470	15470	15470	100
621	20231220	094500	270528570	15500	15470	15500	15470	23
622	20231220	094400	270172460	15490	15540	15540	15490	218
623	20231220	094300	266791270	15590	15590	15590	15590	5
624	20231220	094200	266713320	15600	15600	15600	15600	0
625	20231220	094100	266713320	15600	15600	15600	15600	0
626	20231220	094000	266713320	15600	15600	15600	15600	0
627	20231220	093900	266713320	15600	15600	15600	15600	0
628	20231220	093800	266713320	15600	15600	15600	15600	5
629	20231220	093700	266635320	15600	15600	15600	15600	20
630	20231220	093600	266323320	15600	15600	15600	15600	1
631	20231220	093500	266307720	15540	15540	15540	15540	1
632	20231220	093400	266292180	15540	15540	15540	15540	100
633	20231220	093300	264738180	15540	15540	15540	15540	20
634	20231220	093200	264427380	15540	15540	15540	15540	104
635	20231220	093100	262811220	15510	15510	15510	15510	12
636	20231220	093000	262625100	15490	15480	15490	15480	147
637	20231220	092900	260348110	15480	15480	15480	15480	1
638	20231220	092800	260332630	15470	15480	15480	15470	119
639	20231220	092700	258490890	15480	15490	15490	15480	370
640	20231220	092600	252759720	15500	15510	15510	15500	275
641	20231220	092500	248496340	15510	15530	15530	15510	660
642	20231220	092400	238257900	15530	15540	15540	15530	373
643	20231220	092300	232463090	15540	15540	15540	15540	101
644	20231220	092200	230893550	15530	15570	15580	15530	179
645	20231220	092100	228107370	15580	15610	15610	15580	277
646	20231220	092000	223786420	15620	15660	15660	15620	110
647	20231220	091900	222067220	15700	15710	15710	15700	221
648	20231220	091800	218597340	15740	15750	15750	15740	114
649	20231220	091700	216801950	15750	15780	15790	15700	236
650	20231220	091600	213084380	15790	15700	15790	15700	1406
651	20231220	091500	190908790	15700	15670	15720	15650	493
652	20231220	091400	183175070	15670	15630	15680	15630	491
653	20231220	091300	175489680	15630	15530	15630	15530	181
654	20231220	091200	172667630	15520	15540	15610	15510	1568
655	20231220	091100	148237900	15540	15510	15590	15510	3388
656	20231220	091000	95505270	15510	15510	15510	15510	150
657	20231220	090900	93178770	15520	15460	15520	15460	84
658	20231220	090800	91875210	15460	15460	15460	15450	187
659	20231220	090700	88985190	15450	15450	15460	15450	247
660	20231220	090600	85167030	15450	15470	15550	15450	932
661	20231220	090500	70706900	15470	15590	15600	15470	1143
662	20231220	090400	52953400	15580	15400	15580	15400	2060
663	20231220	090300	20984680	15390	15300	15390	15300	584
664	20231220	090200	12010730	15290	15260	15290	15260	675
665	20231220	090100	1698280	15280	15280	15280	15280	0
666	20231220	090000	1698280	15280	15150	15280	15150	112