KissMeData/003100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183900	2130449640	18790	18790	18790	18790	432
3	20231220	183800	2130449640	18790	18790	18790	18790	0
4	20231220	183700	2130449640	18790	18790	18790	18790	0
5	20231220	183600	2130449640	18790	18790	18790	18790	0
6	20231220	183500	2130449640	18790	18790	18790	18790	0
7	20231220	183400	2130449640	18790	18790	18790	18790	0
8	20231220	183300	2130449640	18790	18790	18790	18790	0
9	20231220	183200	2130449640	18790	18790	18790	18790	0
10	20231220	183100	2130449640	18790	18790	18790	18790	0
11	20231220	183000	2130449640	18790	18790	18790	18790	0
12	20231220	182900	2130449640	18790	18790	18790	18790	0
13	20231220	182800	2130449640	18790	18790	18790	18790	0
14	20231220	182700	2130449640	18790	18790	18790	18790	0
15	20231220	182600	2130449640	18790	18790	18790	18790	0
16	20231220	182500	2130449640	18790	18790	18790	18790	0
17	20231220	182400	2130449640	18790	18790	18790	18790	0
18	20231220	182300	2130449640	18790	18790	18790	18790	0
19	20231220	182200	2130449640	18790	18790	18790	18790	0
20	20231220	182100	2130449640	18790	18790	18790	18790	0
21	20231220	182000	2130449640	18790	18790	18790	18790	0
22	20231220	181900	2130449640	18790	18790	18790	18790	0
23	20231220	181800	2130449640	18790	18790	18790	18790	0
24	20231220	181700	2130449640	18790	18790	18790	18790	0
25	20231220	181600	2130449640	18790	18790	18790	18790	0
26	20231220	181500	2130449640	18790	18790	18790	18790	0
27	20231220	181400	2130449640	18790	18790	18790	18790	0
28	20231220	181300	2130449640	18790	18790	18790	18790	0
29	20231220	181200	2130449640	18790	18790	18790	18790	0
30	20231220	181100	2130449640	18790	18790	18790	18790	0
31	20231220	181000	2130449640	18790	18790	18790	18790	0
32	20231220	180900	2130449640	18790	18790	18790	18790	432
33	20231220	180800	2130449640	18790	18790	18790	18790	0
34	20231220	180700	2130449640	18790	18790	18790	18790	0
35	20231220	180600	2130449640	18790	18790	18790	18790	0
36	20231220	180500	2130449640	18790	18790	18790	18790	0
37	20231220	180400	2130449640	18790	18790	18790	18790	0
38	20231220	180300	2130449640	18790	18790	18790	18790	0
39	20231220	180200	2130449640	18790	18790	18790	18790	0
40	20231220	180100	2130449640	18790	18790	18790	18790	0
41	20231220	180000	2130449640	18790	18790	18790	18790	0
42	20231220	175900	2130449640	18790	18790	18790	18790	0
43	20231220	175800	2130449640	18790	18790	18790	18790	0
44	20231220	175700	2130449640	18790	18790	18790	18790	0
45	20231220	175600	2130449640	18790	18790	18790	18790	0
46	20231220	175500	2130449640	18790	18790	18790	18790	0
47	20231220	175400	2130449640	18790	18790	18790	18790	0
48	20231220	175300	2130449640	18790	18790	18790	18790	0
49	20231220	175200	2130449640	18790	18790	18790	18790	0
50	20231220	175100	2130449640	18790	18790	18790	18790	0
51	20231220	175000	2130449640	18790	18790	18790	18790	0
52	20231220	174900	2130449640	18790	18790	18790	18790	0
53	20231220	174800	2130449640	18790	18790	18790	18790	0
54	20231220	174700	2130449640	18790	18790	18790	18790	0
55	20231220	174600	2130449640	18790	18790	18790	18790	0
56	20231220	174500	2130449640	18790	18790	18790	18790	0
57	20231220	174400	2130449640	18790	18790	18790	18790	0
58	20231220	174300	2130449640	18790	18790	18790	18790	0
59	20231220	174200	2130449640	18790	18790	18790	18790	0
60	20231220	174100	2130449640	18790	18790	18790	18790	0
61	20231220	174000	2130449640	18790	18790	18790	18790	0
62	20231220	173900	2130449640	18790	18790	18790	18790	432
63	20231220	173800	2130449640	18790	18790	18790	18790	0
64	20231220	173700	2130449640	18790	18790	18790	18790	0
65	20231220	173600	2130449640	18790	18790	18790	18790	0
66	20231220	173500	2130449640	18790	18790	18790	18790	0
67	20231220	173400	2130449640	18790	18790	18790	18790	0
68	20231220	173300	2130449640	18790	18790	18790	18790	0
69	20231220	173200	2130449640	18790	18790	18790	18790	0
70	20231220	173100	2130449640	18790	18790	18790	18790	0
71	20231220	173000	2130449640	18790	18790	18790	18790	0
72	20231220	172900	2130449640	18790	18790	18790	18790	0
73	20231220	172800	2130449640	18790	18790	18790	18790	0
74	20231220	172700	2130449640	18790	18790	18790	18790	0
75	20231220	172600	2130449640	18790	18790	18790	18790	0
76	20231220	172500	2130449640	18790	18790	18790	18790	0
77	20231220	172400	2130449640	18790	18790	18790	18790	0
78	20231220	172300	2130449640	18790	18790	18790	18790	0
79	20231220	172200	2130449640	18790	18790	18790	18790	0
80	20231220	172100	2130449640	18790	18790	18790	18790	0
81	20231220	172000	2130449640	18790	18790	18790	18790	0
82	20231220	171900	2130449640	18790	18790	18790	18790	0
83	20231220	171800	2130449640	18790	18790	18790	18790	0
84	20231220	171700	2130449640	18790	18790	18790	18790	0
85	20231220	171600	2130449640	18790	18790	18790	18790	0
86	20231220	171500	2130449640	18790	18790	18790	18790	0
87	20231220	171400	2130449640	18790	18790	18790	18790	0
88	20231220	171300	2130449640	18790	18790	18790	18790	0
89	20231220	171200	2130449640	18790	18790	18790	18790	0
90	20231220	171100	2130449640	18790	18790	18790	18790	0
91	20231220	171000	2130449640	18790	18790	18790	18790	0
92	20231220	170900	2130449640	18790	18790	18790	18790	432
93	20231220	170800	2130449640	18790	18790	18790	18790	0
94	20231220	170700	2130449640	18790	18790	18790	18790	0
95	20231220	170600	2130449640	18790	18790	18790	18790	0
96	20231220	170500	2130449640	18790	18790	18790	18790	0
97	20231220	170400	2130449640	18790	18790	18790	18790	0
98	20231220	170300	2130449640	18790	18790	18790	18790	0
99	20231220	170200	2130449640	18790	18790	18790	18790	0
100	20231220	170100	2130449640	18790	18790	18790	18790	0
101	20231220	170000	2130449640	18790	18790	18790	18790	0
102	20231220	165900	2130449640	18790	18790	18790	18790	0
103	20231220	165800	2130449640	18790	18790	18790	18790	0
104	20231220	165700	2130449640	18790	18790	18790	18790	0
105	20231220	165600	2130449640	18790	18790	18790	18790	0
106	20231220	165500	2130449640	18790	18790	18790	18790	0
107	20231220	165400	2130449640	18790	18790	18790	18790	0
108	20231220	165300	2130449640	18790	18790	18790	18790	0
109	20231220	165200	2130449640	18790	18790	18790	18790	0
110	20231220	165100	2130449640	18790	18790	18790	18790	0
111	20231220	165000	2130449640	18790	18790	18790	18790	0
112	20231220	164900	2130449640	18790	18790	18790	18790	0
113	20231220	164800	2130449640	18790	18790	18790	18790	0
114	20231220	164700	2130449640	18790	18790	18790	18790	0
115	20231220	164600	2130449640	18790	18790	18790	18790	0
116	20231220	164500	2130449640	18790	18790	18790	18790	0
117	20231220	164400	2130449640	18790	18790	18790	18790	0
118	20231220	164300	2130449640	18790	18790	18790	18790	0
119	20231220	164200	2130449640	18790	18790	18790	18790	0
120	20231220	164100	2130449640	18790	18790	18790	18790	0
121	20231220	164000	2130449640	18790	18790	18790	18790	0
122	20231220	163900	2130449640	18790	18790	18790	18790	432
123	20231220	163800	2130449640	18790	18790	18790	18790	0
124	20231220	163700	2130449640	18790	18790	18790	18790	0
125	20231220	163600	2130449640	18790	18790	18790	18790	0
126	20231220	163500	2130449640	18790	18790	18790	18790	0
127	20231220	163400	2130449640	18790	18790	18790	18790	0
128	20231220	163300	2130449640	18790	18790	18790	18790	0
129	20231220	163200	2130449640	18790	18790	18790	18790	0
130	20231220	163100	2130449640	18790	18790	18790	18790	0
131	20231220	163000	2130449640	18790	18790	18790	18790	0
132	20231220	162900	2130449640	18790	18790	18790	18790	0
133	20231220	162800	2130449640	18790	18790	18790	18790	0
134	20231220	162700	2130449640	18790	18790	18790	18790	0
135	20231220	162600	2130449640	18790	18790	18790	18790	0
136	20231220	162500	2130449640	18790	18790	18790	18790	0
137	20231220	162400	2130449640	18790	18790	18790	18790	0
138	20231220	162300	2130449640	18790	18790	18790	18790	0
139	20231220	162200	2130449640	18790	18790	18790	18790	0
140	20231220	162100	2130449640	18790	18790	18790	18790	0
141	20231220	162000	2130449640	18790	18790	18790	18790	0
142	20231220	161900	2130449640	18790	18790	18790	18790	0
143	20231220	161800	2130449640	18790	18790	18790	18790	0
144	20231220	161700	2130449640	18790	18790	18790	18790	0
145	20231220	161600	2130449640	18790	18790	18790	18790	0
146	20231220	161500	2130449640	18790	18790	18790	18790	0
147	20231220	161400	2130449640	18790	18790	18790	18790	0
148	20231220	161300	2130449640	18790	18790	18790	18790	0
149	20231220	161200	2130449640	18790	18790	18790	18790	0
150	20231220	161100	2130449640	18790	18790	18790	18790	0
151	20231220	161000	2130449640	18790	18790	18790	18790	0
152	20231220	160900	2130449640	18790	18790	18790	18790	432
153	20231220	160800	2130449640	18790	18790	18790	18790	0
154	20231220	160700	2130449640	18790	18790	18790	18790	0
155	20231220	160600	2130449640	18790	18790	18790	18790	0
156	20231220	160500	2130449640	18790	18790	18790	18790	0
157	20231220	160400	2130449640	18790	18790	18790	18790	0
158	20231220	160300	2130449640	18790	18790	18790	18790	0
159	20231220	160200	2130449640	18790	18790	18790	18790	0
160	20231220	160100	2130449640	18790	18790	18790	18790	0
161	20231220	160000	2130449640	18790	18790	18790	18790	0
162	20231220	155900	2130449640	18790	18790	18790	18790	0
163	20231220	155800	2130449640	18790	18790	18790	18790	0
164	20231220	155700	2130449640	18790	18790	18790	18790	0
165	20231220	155600	2130449640	18790	18790	18790	18790	0
166	20231220	155500	2130449640	18790	18790	18790	18790	0
167	20231220	155400	2130449640	18790	18790	18790	18790	0
168	20231220	155300	2130449640	18790	18790	18790	18790	0
169	20231220	155200	2130449640	18790	18790	18790	18790	0
170	20231220	155100	2130449640	18790	18790	18790	18790	0
171	20231220	155000	2130449640	18790	18790	18790	18790	0
172	20231220	154900	2130449640	18790	18790	18790	18790	0
173	20231220	154800	2130449640	18790	18790	18790	18790	0
174	20231220	154700	2130449640	18790	18790	18790	18790	0
175	20231220	154600	2130449640	18790	18790	18790	18790	0
176	20231220	154500	2130449640	18790	18790	18790	18790	0
177	20231220	154400	2130449640	18790	18790	18790	18790	0
178	20231220	154300	2130449640	18790	18790	18790	18790	0
179	20231220	154200	2130449640	18790	18790	18790	18790	0
180	20231220	154100	2130449640	18790	18790	18790	18790	0
181	20231220	154000	2130449640	18790	18790	18790	18790	0
182	20231220	153900	2130449640	18790	18790	18790	18790	432
183	20231220	153800	2130449640	18790	18790	18790	18790	0
184	20231220	153700	2130449640	18790	18790	18790	18790	0
185	20231220	153600	2130449640	18790	18790	18790	18790	0
186	20231220	153500	2130449640	18790	18790	18790	18790	0
187	20231220	153400	2130449640	18790	18790	18790	18790	0
188	20231220	153300	2130449640	18790	18790	18790	18790	0
189	20231220	153200	2130449640	18790	18790	18790	18790	0
190	20231220	153100	2130449640	18790	18790	18790	18790	0
191	20231220	153000	2130449640	18790	18790	18790	18790	432
192	20231220	152900	2122332360	18770	18770	18770	18770	0
193	20231220	152800	2122332360	18770	18770	18770	18770	0
194	20231220	152700	2122332360	18770	18770	18770	18770	0
195	20231220	152600	2122332360	18770	18770	18770	18770	0
196	20231220	152500	2122332360	18770	18770	18770	18770	0
197	20231220	152400	2122332360	18770	18770	18770	18770	0
198	20231220	152300	2122332360	18770	18770	18770	18770	0
199	20231220	152200	2122332360	18770	18770	18770	18770	0
200	20231220	152100	2122332360	18770	18770	18770	18770	0
201	20231220	152000	2122332360	18770	18770	18770	18770	0
202	20231220	151900	2122332360	18770	18820	18820	18770	46
203	20231220	151800	2121468100	18820	18810	18820	18810	2
204	20231220	151700	2121430470	18820	18820	18820	18810	335
205	20231220	151600	2115126350	18820	18820	18820	18820	23
206	20231220	151500	2114693490	18820	18820	18820	18820	0
207	20231220	151400	2114693490	18820	18790	18820	18790	401
208	20231220	151300	2107152510	18770	18770	18770	18770	0
209	20231220	151200	2107152510	18770	18770	18770	18770	33
210	20231220	151100	2106533100	18770	18770	18770	18770	0
211	20231220	151000	2106533100	18770	18800	18800	18770	377
212	20231220	150900	2099448550	18810	18790	18810	18790	51
213	20231220	150800	2098489740	18800	18800	18800	18800	0
214	20231220	150700	2098489740	18800	18800	18800	18800	1
215	20231220	150600	2098470940	18760	18760	18760	18760	0
216	20231220	150500	2098470940	18760	18760	18760	18760	0
217	20231220	150400	2098470940	18760	18780	18780	18760	335
218	20231220	150300	2092182810	18780	18830	18830	18780	408
219	20231220	150200	2084515630	18830	18830	18830	18830	0
220	20231220	150100	2084515630	18830	18820	18830	18820	27
221	20231220	150000	2084007240	18820	18780	18820	18780	70
222	20231220	145900	2082690430	18810	18810	18810	18810	150
223	20231220	145800	2079868930	18830	18850	18850	18830	61
224	20231220	145700	2078720200	18840	18840	18840	18840	71
225	20231220	145600	2077382560	18840	18830	18840	18820	130
226	20231220	145500	2074934670	18840	18840	18840	18840	0
227	20231220	145400	2074934670	18840	18840	18840	18840	15
228	20231220	145300	2074652070	18850	18840	18850	18840	167
229	20231220	145200	2071505780	18840	18830	18840	18830	213
230	20231220	145100	2067493870	18830	18830	18830	18820	164
231	20231220	145000	2064406250	18830	18830	18830	18830	6
232	20231220	144900	2064293270	18830	18830	18830	18810	404
233	20231220	144800	2056689410	18830	18830	18830	18830	151
234	20231220	144700	2053846080	18820	18830	18830	18820	85
235	20231220	144600	2052245540	18830	18820	18840	18810	1167
236	20231220	144500	2030271030	18810	18800	18820	18800	1006
237	20231220	144400	2011348260	18800	18800	18800	18800	16
238	20231220	144300	2011047460	18810	18810	18810	18810	1
239	20231220	144200	2011028650	18750	18770	18770	18750	1700
240	20231220	144100	1979135200	18820	18820	18820	18820	0
241	20231220	144000	1979135200	18820	18750	18820	18750	233
242	20231220	143900	1974764260	18760	18750	18810	18750	1137
243	20231220	143800	1953411940	18750	18750	18750	18750	0
244	20231220	143700	1953411940	18750	18790	18790	18720	673
245	20231220	143600	1940805270	18790	18760	18800	18760	134
246	20231220	143500	1938291030	18800	18800	18800	18740	1134
247	20231220	143400	1917016350	18800	18800	18800	18800	4
248	20231220	143300	1916941150	18820	18820	18820	18820	0
249	20231220	143200	1916941150	18820	18820	18820	18820	0
250	20231220	143100	1916941150	18820	18760	18820	18760	425
251	20231220	143000	1908968090	18780	18840	18840	18780	3100
252	20231220	142900	1850616180	18870	18750	18870	18750	1800
253	20231220	142800	1816774480	18710	18710	18710	18710	1
254	20231220	142700	1816755770	18750	18750	18750	18750	10
255	20231220	142600	1816568270	18750	18790	18790	18750	1001
256	20231220	142500	1797787220	18820	18820	18820	18820	0
257	20231220	142400	1797787220	18820	18820	18820	18820	0
258	20231220	142300	1797787220	18820	18820	18820	18820	0
259	20231220	142200	1797787220	18820	18820	18820	18820	0
260	20231220	142100	1797787220	18820	18800	18820	18800	139
261	20231220	142000	1795171580	18790	18810	18810	18790	208
262	20231220	141900	1791262840	18840	18840	18840	18840	0
263	20231220	141800	1791262840	18840	18840	18840	18840	0
264	20231220	141700	1791262840	18840	18730	18850	18680	3564
265	20231220	141600	1724288530	18760	18760	18760	18760	53
266	20231220	141500	1723294250	18850	18750	18850	18750	302
267	20231220	141400	1717608690	18820	18820	18820	18820	0
268	20231220	141300	1717608690	18820	18820	18820	18820	0
269	20231220	141200	1717608690	18820	18820	18820	18820	1023
270	20231220	141100	1698355830	18830	18820	18830	18820	18
271	20231220	141000	1698017010	18850	18750	18850	18750	600
272	20231220	140900	1686735550	18760	18740	18760	18730	1021
273	20231220	140800	1667606670	18770	18780	18780	18740	776
274	20231220	140700	1653045420	18780	18780	18780	18780	0
275	20231220	140600	1653045420	18780	18780	18780	18780	83
276	20231220	140500	1651486680	18800	18810	18810	18790	359
277	20231220	140400	1644737150	18810	18810	18810	18810	26
278	20231220	140300	1644248090	18830	18850	18850	18830	2448
279	20231220	140200	1598145840	18850	18850	18850	18850	318
280	20231220	140100	1592151540	18850	18850	18850	18850	20
281	20231220	140000	1591774540	18840	18850	18850	18840	31
282	20231220	135900	1591190220	18840	18840	18840	18840	50
283	20231220	135800	1590248220	18830	18830	18830	18830	53
284	20231220	135700	1589250230	18850	18850	18850	18850	0
285	20231220	135600	1589250230	18850	18850	18850	18850	0
286	20231220	135500	1589250230	18850	18850	18850	18850	0
287	20231220	135400	1589250230	18850	18850	18850	18850	0
288	20231220	135300	1589250230	18850	18810	18850	18780	2395
289	20231220	135200	1544149520	18830	18820	18840	18770	1606
290	20231220	135100	1513988250	18830	18830	18830	18830	106
291	20231220	135000	1511992270	18830	18840	18840	18820	206
292	20231220	134900	1508115260	18830	18830	18830	18830	140
293	20231220	134800	1505479060	18830	18830	18830	18830	6
294	20231220	134700	1505366080	18810	18810	18810	18810	0
295	20231220	134600	1505366080	18810	18810	18810	18810	0
296	20231220	134500	1505366080	18810	18820	18820	18810	2
297	20231220	134400	1505328450	18840	18840	18840	18840	0
298	20231220	134300	1505328450	18840	18840	18840	18840	0
299	20231220	134200	1505328450	18840	18840	18840	18840	0
300	20231220	134100	1505328450	18840	18850	18850	18840	41
301	20231220	134000	1504555910	18860	18860	18860	18860	0
302	20231220	133900	1504555910	18860	18860	18860	18860	1
303	20231220	133800	1504537050	18860	18830	18860	18830	143
304	20231220	133700	1501841160	18830	18810	18830	18810	22
305	20231220	133600	1501427240	18810	18810	18810	18810	43
306	20231220	133500	1500618410	18810	18810	18810	18810	0
307	20231220	133400	1500618410	18810	18810	18810	18810	0
308	20231220	133300	1500618410	18810	18810	18810	18810	2
309	20231220	133200	1500580790	18810	18810	18810	18810	2
310	20231220	133100	1500543170	18850	18850	18850	18850	47
311	20231220	133000	1499657220	18860	18800	18880	18760	203
312	20231220	132900	1495825940	18790	18760	18800	18760	239
313	20231220	132800	1491336590	18850	18800	18890	18800	228
314	20231220	132700	1487038810	18790	18830	18890	18760	538
315	20231220	132600	1476897650	18760	18760	18760	18760	1
316	20231220	132500	1476878890	18780	18790	18800	18780	1171
317	20231220	132400	1454881980	18790	18790	18790	18790	0
318	20231220	132300	1454881980	18790	18760	18790	18760	3
319	20231220	132200	1454825640	18800	18800	18800	18800	211
320	20231220	132100	1450858840	18800	18800	18800	18800	0
321	20231220	132000	1450858840	18800	18800	18800	18800	71
322	20231220	131900	1449524040	18890	18840	18890	18780	556
323	20231220	131800	1439074220	18770	18750	18890	18750	2000
324	20231220	131700	1401480040	18700	18750	18750	18700	233
325	20231220	131600	1397119660	18770	18750	18770	18750	13
326	20231220	131500	1396875870	18760	18760	18760	18760	8
327	20231220	131400	1396725790	18760	18760	18760	18760	0
328	20231220	131300	1396725790	18760	18760	18760	18760	32
329	20231220	131200	1396125470	18770	18770	18770	18770	51
330	20231220	131100	1395168200	18770	18770	18770	18770	2
331	20231220	131000	1395130660	18770	18770	18770	18770	10
332	20231220	130900	1394942960	18770	18770	18770	18770	0
333	20231220	130800	1394942960	18770	18770	18770	18770	36
334	20231220	130700	1394267240	18780	18780	18780	18780	6
335	20231220	130600	1394154560	18790	18790	18790	18790	0
336	20231220	130500	1394154560	18790	18790	18790	18790	1
337	20231220	130400	1394135770	18790	18790	18790	18790	0
338	20231220	130300	1394135770	18790	18790	18790	18790	0
339	20231220	130200	1394135770	18790	18790	18800	18790	103
340	20231220	130100	1392199700	18790	18790	18790	18790	10
341	20231220	130000	1392011800	18790	18790	18790	18790	7
342	20231220	125900	1391880270	18790	18790	18790	18790	53
343	20231220	125800	1390884400	18790	18800	18800	18790	1214
344	20231220	125700	1368061550	18800	18800	18800	18800	180
345	20231220	125600	1364677550	18800	18800	18800	18800	106
346	20231220	125500	1362684750	18840	18830	18840	18830	342
347	20231220	125400	1356244020	18830	18840	18840	18810	1514
348	20231220	125300	1327757460	18830	18840	18850	18830	712
349	20231220	125200	1314344900	18840	18850	18890	18810	3253
350	20231220	125100	1253066120	18850	18810	18860	18810	224
351	20231220	125000	1248852510	18810	18790	18810	18790	27
352	20231220	124900	1248345160	18810	18790	18810	18790	2
353	20231220	124800	1248307560	18810	18780	18880	18780	1676
354	20231220	124700	1216768320	18790	18790	18790	18760	65
355	20231220	124600	1215547830	18800	18790	18800	18760	550
356	20231220	124500	1205218040	18790	18690	18790	18690	1030
357	20231220	124400	1185903330	18760	18710	18770	18700	1435
358	20231220	124300	1159065340	18790	18700	18790	18650	3422
359	20231220	124200	1094847890	18700	18650	18700	18650	109
360	20231220	124100	1092811590	18650	18710	18710	18650	838
361	20231220	124000	1077178870	18700	18700	18700	18700	34
362	20231220	123900	1076543070	18700	18710	18720	18700	143
363	20231220	123800	1073867940	18710	18700	18710	18700	113
364	20231220	123700	1071754380	18660	18660	18660	18660	0
365	20231220	123600	1071754380	18660	18700	18700	18660	3
366	20231220	123500	1071698320	18690	18690	18690	18690	103
367	20231220	123400	1069773250	18690	18690	18690	18690	1
368	20231220	123300	1069754560	18710	18620	18710	18620	2999
369	20231220	123200	1013757700	18620	18610	18620	18610	178
370	20231220	123100	1010444760	18610	18610	18610	18610	64
371	20231220	123000	1009253720	18610	18610	18610	18610	38
372	20231220	122900	1008546540	18620	18620	18620	18620	10
373	20231220	122800	1008360340	18630	18590	18630	18590	222
374	20231220	122700	1004228040	18600	18590	18600	18590	133
375	20231220	122600	1001755370	18580	18560	18580	18560	398
376	20231220	122500	994366230	18560	18560	18560	18560	100
377	20231220	122400	992510230	18580	18580	18580	18580	0
378	20231220	122300	992510230	18580	18580	18580	18580	0
379	20231220	122200	992510230	18580	18580	18580	18580	2
380	20231220	122100	992473070	18590	18590	18590	18590	0
381	20231220	122000	992473070	18590	18590	18590	18590	0
382	20231220	121900	992473070	18590	18590	18590	18590	0
383	20231220	121800	992473070	18590	18590	18590	18590	0
384	20231220	121700	992473070	18590	18590	18590	18590	0
385	20231220	121600	992473070	18590	18590	18590	18590	0
386	20231220	121500	992473070	18590	18600	18600	18590	389
387	20231220	121400	985238940	18620	18620	18620	18620	6
388	20231220	121300	985127220	18620	18620	18620	18620	0
389	20231220	121200	985127220	18620	18620	18620	18620	6
390	20231220	121100	985015500	18630	18630	18630	18630	0
391	20231220	121000	985015500	18630	18630	18630	18630	0
392	20231220	120900	985015500	18630	18630	18630	18630	0
393	20231220	120800	985015500	18630	18630	18630	18630	0
394	20231220	120700	985015500	18630	18630	18630	18630	1
395	20231220	120600	984996870	18630	18630	18630	18630	0
396	20231220	120500	984996870	18630	18630	18630	18630	89
397	20231220	120400	983338800	18630	18630	18630	18630	0
398	20231220	120300	983338800	18630	18630	18630	18630	364
399	20231220	120200	976557480	18630	18620	18630	18620	319
400	20231220	120100	970616620	18610	18610	18610	18610	15
401	20231220	120000	970337470	18610	18600	18610	18600	230
402	20231220	115900	966059020	18600	18620	18620	18600	374
403	20231220	115800	959098640	18620	18560	18620	18520	1290
404	20231220	115700	935129760	18590	18590	18590	18590	0
405	20231220	115600	935129760	18590	18580	18600	18580	39
406	20231220	115500	934404770	18600	18600	18600	18600	0
407	20231220	115400	934404770	18600	18570	18600	18570	2
408	20231220	115300	934367600	18570	18570	18570	18540	219
409	20231220	115200	930302360	18580	18580	18580	18580	0
410	20231220	115100	930302360	18580	18580	18580	18580	0
411	20231220	115000	930302360	18580	18580	18580	18580	0
412	20231220	114900	930302360	18580	18580	18580	18580	0
413	20231220	114800	930302360	18580	18580	18580	18580	0
414	20231220	114700	930302360	18580	18580	18580	18580	40
415	20231220	114600	929559160	18580	18580	18580	18580	0
416	20231220	114500	929559160	18580	18580	18580	18580	3
417	20231220	114400	929503420	18610	18610	18610	18610	60
418	20231220	114300	928386820	18620	18620	18620	18620	0
419	20231220	114200	928386820	18620	18620	18620	18620	136
420	20231220	114100	925854500	18630	18620	18630	18620	4
421	20231220	114000	925779990	18630	18630	18630	18630	70
422	20231220	113900	924475890	18630	18630	18630	18630	0
423	20231220	113800	924475890	18630	18630	18630	18630	0
424	20231220	113700	924475890	18630	18630	18630	18630	67
425	20231220	113600	923227680	18630	18630	18630	18630	2
426	20231220	113500	923190420	18640	18640	18640	18640	0
427	20231220	113400	923190420	18640	18640	18640	18640	0
428	20231220	113300	923190420	18640	18610	18640	18610	66
429	20231220	113200	921960860	18610	18610	18620	18550	753
430	20231220	113100	907982420	18610	18590	18610	18560	565
431	20231220	113000	897488960	18570	18570	18570	18570	3
432	20231220	112900	897433250	18570	18570	18570	18570	0
433	20231220	112800	897433250	18570	18570	18570	18570	2
434	20231220	112700	897396110	18560	18560	18560	18560	0
435	20231220	112600	897396110	18560	18560	18560	18560	0
436	20231220	112500	897396110	18560	18560	18560	18560	0
437	20231220	112400	897396110	18560	18570	18570	18560	16
438	20231220	112300	897099000	18640	18640	18640	18640	0
439	20231220	112200	897099000	18640	18640	18640	18640	0
440	20231220	112100	897099000	18640	18590	18640	18590	426
441	20231220	112000	889164460	18600	18600	18600	18600	0
442	20231220	111900	889164460	18600	18570	18600	18570	781
443	20231220	111800	874647150	18570	18570	18570	18570	1
444	20231220	111700	874628580	18570	18570	18570	18570	0
445	20231220	111600	874628580	18570	18570	18570	18570	0
446	20231220	111500	874628580	18570	18570	18570	18570	3
447	20231220	111400	874572870	18590	18590	18590	18590	0
448	20231220	111300	874572870	18590	18590	18590	18590	0
449	20231220	111200	874572870	18590	18590	18590	18590	0
450	20231220	111100	874572870	18590	18590	18590	18590	66
451	20231220	111000	873345930	18590	18590	18590	18590	10
452	20231220	110900	873160030	18610	18610	18610	18610	1
453	20231220	110800	873141420	18610	18580	18610	18580	241
454	20231220	110700	868661790	18570	18570	18570	18570	10
455	20231220	110600	868476090	18580	18620	18640	18580	1463
456	20231220	110500	841249510	18640	18640	18640	18640	70
457	20231220	110400	839944710	18640	18620	18640	18620	1372
458	20231220	110300	814377160	18600	18610	18620	18600	212
459	20231220	110200	810431840	18580	18610	18610	18580	3
460	20231220	110100	810376070	18610	18610	18610	18580	22
461	20231220	110000	809967250	18580	18590	18610	18580	561
462	20231220	105900	799534350	18590	18590	18590	18580	150
463	20231220	105800	796746340	18590	18570	18590	18570	542
464	20231220	105700	786678740	18560	18550	18560	18550	114
465	20231220	105600	784563010	18550	18540	18550	18540	260
466	20231220	105500	779742510	18540	18520	18540	18520	109
467	20231220	105400	777722610	18510	18470	18510	18460	2893
468	20231220	105300	724259600	18470	18470	18470	18470	202
469	20231220	105200	720528660	18470	18470	18470	18470	100
470	20231220	105100	718681660	18480	18460	18480	18450	435
471	20231220	105000	710647780	18480	18480	18480	18480	0
472	20231220	104900	710647780	18480	18480	18480	18480	0
473	20231220	104800	710647780	18480	18460	18480	18460	37
474	20231220	104700	709964740	18480	18480	18480	18480	0
475	20231220	104600	709964740	18480	18480	18480	18480	101
476	20231220	104500	708098260	18490	18460	18490	18460	61
477	20231220	104400	706971030	18480	18480	18480	18480	0
478	20231220	104300	706971030	18480	18480	18480	18480	0
479	20231220	104200	706971030	18480	18480	18480	18480	0
480	20231220	104100	706971030	18480	18490	18490	18470	260
481	20231220	104000	702166090	18480	18480	18480	18480	6
482	20231220	103900	702055210	18480	18510	18550	18480	202
483	20231220	103800	698311190	18500	18470	18500	18470	346
484	20231220	103700	691918530	18450	18450	18450	18450	0
485	20231220	103600	691918530	18450	18450	18450	18450	0
486	20231220	103500	691918530	18450	18450	18450	18450	0
487	20231220	103400	691918530	18450	18450	18460	18450	438
488	20231220	103300	683835740	18440	18440	18440	18440	0
489	20231220	103200	683835740	18440	18440	18440	18440	0
490	20231220	103100	683835740	18440	18430	18440	18410	182
491	20231220	103000	680483670	18410	18410	18410	18410	19
492	20231220	102900	680133880	18410	18410	18410	18410	3
493	20231220	102800	680078650	18410	18410	18410	18410	0
494	20231220	102700	680078650	18410	18410	18410	18410	0
495	20231220	102600	680078650	18410	18410	18410	18410	18
496	20231220	102500	679747270	18410	18410	18410	18410	22
497	20231220	102400	679342250	18410	18410	18410	18410	50
498	20231220	102300	678421750	18440	18430	18450	18410	160
499	20231220	102200	675471960	18410	18410	18410	18410	18
500	20231220	102100	675140580	18440	18410	18440	18410	50
501	20231220	102000	674218880	18410	18410	18410	18410	6
502	20231220	101900	674108420	18410	18410	18410	18410	0
503	20231220	101800	674108420	18410	18410	18410	18410	18
504	20231220	101700	673777040	18450	18400	18450	18390	360
505	20231220	101600	667137050	18440	18440	18440	18440	5
506	20231220	101500	667044850	18400	18400	18400	18400	3
507	20231220	101400	666989650	18390	18400	18400	18390	18
508	20231220	101300	666658580	18400	18400	18400	18400	229
509	20231220	101200	662444980	18400	18400	18400	18400	26
510	20231220	101100	661966580	18460	18460	18460	18460	0
511	20231220	101000	661966580	18460	18400	18460	18400	43
512	20231220	100900	661173940	18450	18450	18450	18450	0
513	20231220	100800	661173940	18450	18450	18450	18450	0
514	20231220	100700	661173940	18450	18450	18450	18450	0
515	20231220	100600	661173940	18450	18400	18450	18400	70
516	20231220	100500	659883390	18460	18450	18460	18450	223
517	20231220	100400	655767040	18450	18450	18460	18390	713
518	20231220	100300	642621730	18450	18450	18450	18450	10
519	20231220	100200	642437230	18450	18450	18450	18450	19
520	20231220	100100	642086680	18490	18490	18490	18490	0
521	20231220	100000	642086680	18490	18480	18490	18450	20
522	20231220	095900	641717190	18480	18480	18480	18480	69
523	20231220	095800	640442070	18480	18490	18490	18450	187
524	20231220	095700	636988610	18490	18490	18490	18490	0
525	20231220	095600	636988610	18490	18490	18490	18490	0
526	20231220	095500	636988610	18490	18490	18490	18490	1
527	20231220	095400	636970120	18500	18500	18500	18500	46
528	20231220	095300	636119120	18540	18560	18610	18540	1002
529	20231220	095200	617531250	18600	18520	18630	18490	1288
530	20231220	095100	593612820	18550	18580	18580	18550	239
531	20231220	095000	589175360	18600	18610	18610	18590	1791
532	20231220	094900	555877560	18610	18590	18640	18590	420
533	20231220	094800	548059400	18590	18610	18620	18590	44
534	20231220	094700	547240430	18610	18580	18620	18580	1683
535	20231220	094600	515939680	18580	18520	18580	18520	1180
536	20231220	094500	494024700	18600	18510	18620	18510	3050
537	20231220	094400	437438660	18500	18490	18500	18490	47
538	20231220	094300	436569200	18500	18400	18520	18400	1687
539	20231220	094200	405388540	18400	18390	18400	18390	21
540	20231220	094100	405002340	18410	18420	18430	18380	262
541	20231220	094000	400183980	18420	18420	18440	18380	480
542	20231220	093900	391341510	18430	18400	18430	18400	792
543	20231220	093800	376763670	18400	18300	18410	18300	1173
544	20231220	093700	355200760	18340	18310	18350	18310	511
545	20231220	093600	345844010	18360	18290	18360	18290	664
546	20231220	093500	333663240	18330	18300	18330	18300	77
547	20231220	093400	332253050	18300	18300	18310	18290	315
548	20231220	093300	326487920	18300	18290	18300	18290	86
549	20231220	093200	324914850	18300	18300	18300	18300	0
550	20231220	093100	324914850	18300	18300	18300	18290	102
551	20231220	093000	323048260	18310	18290	18310	18290	23
552	20231220	092900	322627570	18310	18310	18310	18310	179
553	20231220	092800	319350080	18310	18280	18310	18280	142
554	20231220	092700	316754260	18310	18260	18310	18260	54
555	20231220	092600	315766610	18320	18280	18320	18250	1278
556	20231220	092500	292390950	18280	18240	18290	18210	1528
557	20231220	092400	264505560	18310	18240	18310	18240	1275
558	20231220	092300	241243120	18310	18220	18310	18220	524
559	20231220	092200	231687690	18220	18160	18220	18080	199
560	20231220	092100	228081190	18220	18170	18240	18170	1723
561	20231220	092000	196757690	18170	18230	18230	18130	625
562	20231220	091900	185407750	18180	18340	18340	18180	1027
563	20231220	091800	166732700	18340	18290	18340	18120	1587
564	20231220	091700	137717020	18310	18310	18310	18310	0
565	20231220	091600	137717020	18310	18080	18320	18080	1862
566	20231220	091500	103843140	18080	18260	18260	18080	1059
567	20231220	091400	84579960	18250	18080	18250	18080	1557
568	20231220	091300	56295650	18090	18130	18130	18090	1008
569	20231220	091200	38020650	18180	18150	18180	18150	128
570	20231220	091100	35695450	18150	18150	18150	18150	120
571	20231220	091000	33517450	18160	18110	18160	18090	941
572	20231220	090900	16488080	18160	18110	18160	18110	19
573	20231220	090800	16143540	18170	18170	18170	18170	0
574	20231220	090700	16143540	18170	18170	18170	18170	0
575	20231220	090600	16143540	18170	18110	18200	18110	318
576	20231220	090500	10379260	18110	18110	18110	18110	500
577	20231220	090400	1324260	18120	18110	18120	18110	12
578	20231220	090300	1106930	18110	18120	18120	18110	7
579	20231220	090200	980120	18170	18170	18170	18170	0
580	20231220	090100	980120	18170	18170	18170	18170	0
581	20231220	090000	980120	18170	18150	18170	18150	54