KissMeData/044490/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192500	1236459410	15800	15800	15800	15800	1089
3	20231201	192400	1236459410	15800	15800	15800	15800	0
4	20231201	192300	1236459410	15800	15800	15800	15800	0
5	20231201	192200	1236459410	15800	15800	15800	15800	0
6	20231201	192100	1236459410	15800	15800	15800	15800	0
7	20231201	192000	1236459410	15800	15800	15800	15800	0
8	20231201	191900	1236459410	15800	15800	15800	15800	0
9	20231201	191800	1236459410	15800	15800	15800	15800	0
10	20231201	191700	1236459410	15800	15800	15800	15800	0
11	20231201	191600	1236459410	15800	15800	15800	15800	0
12	20231201	191500	1236459410	15800	15800	15800	15800	0
13	20231201	191400	1236459410	15800	15800	15800	15800	0
14	20231201	191300	1236459410	15800	15800	15800	15800	0
15	20231201	191200	1236459410	15800	15800	15800	15800	0
16	20231201	191100	1236459410	15800	15800	15800	15800	0
17	20231201	191000	1236459410	15800	15800	15800	15800	0
18	20231201	190900	1236459410	15800	15800	15800	15800	0
19	20231201	190800	1236459410	15800	15800	15800	15800	0
20	20231201	190700	1236459410	15800	15800	15800	15800	0
21	20231201	190600	1236459410	15800	15800	15800	15800	0
22	20231201	190500	1236459410	15800	15800	15800	15800	0
23	20231201	190400	1236459410	15800	15800	15800	15800	0
24	20231201	190300	1236459410	15800	15800	15800	15800	0
25	20231201	190200	1236459410	15800	15800	15800	15800	0
26	20231201	190100	1236459410	15800	15800	15800	15800	0
27	20231201	190000	1236459410	15800	15800	15800	15800	0
28	20231201	185900	1236459410	15800	15800	15800	15800	0
29	20231201	185800	1236459410	15800	15800	15800	15800	0
30	20231201	185700	1236459410	15800	15800	15800	15800	0
31	20231201	185600	1236459410	15800	15800	15800	15800	0
32	20231201	185500	1236459410	15800	15800	15800	15800	1089
33	20231201	185400	1236459410	15800	15800	15800	15800	0
34	20231201	185300	1236459410	15800	15800	15800	15800	0
35	20231201	185200	1236459410	15800	15800	15800	15800	0
36	20231201	185100	1236459410	15800	15800	15800	15800	0
37	20231201	185000	1236459410	15800	15800	15800	15800	0
38	20231201	184900	1236459410	15800	15800	15800	15800	0
39	20231201	184800	1236459410	15800	15800	15800	15800	0
40	20231201	184700	1236459410	15800	15800	15800	15800	0
41	20231201	184600	1236459410	15800	15800	15800	15800	0
42	20231201	184500	1236459410	15800	15800	15800	15800	0
43	20231201	184400	1236459410	15800	15800	15800	15800	0
44	20231201	184300	1236459410	15800	15800	15800	15800	0
45	20231201	184200	1236459410	15800	15800	15800	15800	0
46	20231201	184100	1236459410	15800	15800	15800	15800	0
47	20231201	184000	1236459410	15800	15800	15800	15800	0
48	20231201	183900	1236459410	15800	15800	15800	15800	0
49	20231201	183800	1236459410	15800	15800	15800	15800	0
50	20231201	183700	1236459410	15800	15800	15800	15800	0
51	20231201	183600	1236459410	15800	15800	15800	15800	0
52	20231201	183500	1236459410	15800	15800	15800	15800	0
53	20231201	183400	1236459410	15800	15800	15800	15800	0
54	20231201	183300	1236459410	15800	15800	15800	15800	0
55	20231201	183200	1236459410	15800	15800	15800	15800	0
56	20231201	183100	1236459410	15800	15800	15800	15800	0
57	20231201	183000	1236459410	15800	15800	15800	15800	0
58	20231201	182900	1236459410	15800	15800	15800	15800	0
59	20231201	182800	1236459410	15800	15800	15800	15800	0
60	20231201	182700	1236459410	15800	15800	15800	15800	0
61	20231201	182600	1236459410	15800	15800	15800	15800	0
62	20231201	182500	1236459410	15800	15800	15800	15800	1089
63	20231201	182400	1236459410	15800	15800	15800	15800	0
64	20231201	182300	1236459410	15800	15800	15800	15800	0
65	20231201	182200	1236459410	15800	15800	15800	15800	0
66	20231201	182100	1236459410	15800	15800	15800	15800	0
67	20231201	182000	1236459410	15800	15800	15800	15800	0
68	20231201	181900	1236459410	15800	15800	15800	15800	0
69	20231201	181800	1236459410	15800	15800	15800	15800	0
70	20231201	181700	1236459410	15800	15800	15800	15800	0
71	20231201	181600	1236459410	15800	15800	15800	15800	0
72	20231201	181500	1236459410	15800	15800	15800	15800	0
73	20231201	181400	1236459410	15800	15800	15800	15800	0
74	20231201	181300	1236459410	15800	15800	15800	15800	0
75	20231201	181200	1236459410	15800	15800	15800	15800	0
76	20231201	181100	1236459410	15800	15800	15800	15800	0
77	20231201	181000	1236459410	15800	15800	15800	15800	0
78	20231201	180900	1236459410	15800	15800	15800	15800	0
79	20231201	180800	1236459410	15800	15800	15800	15800	0
80	20231201	180700	1236459410	15800	15800	15800	15800	0
81	20231201	180600	1236459410	15800	15800	15800	15800	0
82	20231201	180500	1236459410	15800	15800	15800	15800	0
83	20231201	180400	1236459410	15800	15800	15800	15800	0
84	20231201	180300	1236459410	15800	15800	15800	15800	0
85	20231201	180200	1236459410	15800	15800	15800	15800	0
86	20231201	180100	1236459410	15800	15800	15800	15800	0
87	20231201	180000	1236459410	15800	15800	15800	15800	0
88	20231201	175900	1236459410	15800	15800	15800	15800	0
89	20231201	175800	1236459410	15800	15800	15800	15800	0
90	20231201	175700	1236459410	15800	15800	15800	15800	0
91	20231201	175600	1236459410	15800	15800	15800	15800	0
92	20231201	175500	1236459410	15800	15800	15800	15800	1089
93	20231201	175400	1236459410	15800	15800	15800	15800	0
94	20231201	175300	1236459410	15800	15800	15800	15800	0
95	20231201	175200	1236459410	15800	15800	15800	15800	0
96	20231201	175100	1236459410	15800	15800	15800	15800	0
97	20231201	175000	1236459410	15800	15800	15800	15800	0
98	20231201	174900	1236459410	15800	15800	15800	15800	0
99	20231201	174800	1236459410	15800	15800	15800	15800	0
100	20231201	174700	1236459410	15800	15800	15800	15800	0
101	20231201	174600	1236459410	15800	15800	15800	15800	0
102	20231201	174500	1236459410	15800	15800	15800	15800	0
103	20231201	174400	1236459410	15800	15800	15800	15800	0
104	20231201	174300	1236459410	15800	15800	15800	15800	0
105	20231201	174200	1236459410	15800	15800	15800	15800	0
106	20231201	174100	1236459410	15800	15800	15800	15800	0
107	20231201	174000	1236459410	15800	15800	15800	15800	0
108	20231201	173900	1236459410	15800	15800	15800	15800	0
109	20231201	173800	1236459410	15800	15800	15800	15800	0
110	20231201	173700	1236459410	15800	15800	15800	15800	0
111	20231201	173600	1236459410	15800	15800	15800	15800	0
112	20231201	173500	1236459410	15800	15800	15800	15800	0
113	20231201	173400	1236459410	15800	15800	15800	15800	0
114	20231201	173300	1236459410	15800	15800	15800	15800	0
115	20231201	173200	1236459410	15800	15800	15800	15800	0
116	20231201	173100	1236459410	15800	15800	15800	15800	0
117	20231201	173000	1236459410	15800	15800	15800	15800	0
118	20231201	172900	1236459410	15800	15800	15800	15800	0
119	20231201	172800	1236459410	15800	15800	15800	15800	0
120	20231201	172700	1236459410	15800	15800	15800	15800	0
121	20231201	172600	1236459410	15800	15800	15800	15800	0
122	20231201	172500	1236459410	15800	15800	15800	15800	1089
123	20231201	172400	1236459410	15800	15800	15800	15800	0
124	20231201	172300	1236459410	15800	15800	15800	15800	0
125	20231201	172200	1236459410	15800	15800	15800	15800	0
126	20231201	172100	1236459410	15800	15800	15800	15800	0
127	20231201	172000	1236459410	15800	15800	15800	15800	0
128	20231201	171900	1236459410	15800	15800	15800	15800	0
129	20231201	171800	1236459410	15800	15800	15800	15800	0
130	20231201	171700	1236459410	15800	15800	15800	15800	0
131	20231201	171600	1236459410	15800	15800	15800	15800	0
132	20231201	171500	1236459410	15800	15800	15800	15800	0
133	20231201	171400	1236459410	15800	15800	15800	15800	0
134	20231201	171300	1236459410	15800	15800	15800	15800	0
135	20231201	171200	1236459410	15800	15800	15800	15800	0
136	20231201	171100	1236459410	15800	15800	15800	15800	0
137	20231201	171000	1236459410	15800	15800	15800	15800	0
138	20231201	170900	1236459410	15800	15800	15800	15800	0
139	20231201	170800	1236459410	15800	15800	15800	15800	0
140	20231201	170700	1236459410	15800	15800	15800	15800	0
141	20231201	170600	1236459410	15800	15800	15800	15800	0
142	20231201	170500	1236459410	15800	15800	15800	15800	0
143	20231201	170400	1236459410	15800	15800	15800	15800	0
144	20231201	170300	1236459410	15800	15800	15800	15800	0
145	20231201	170200	1236459410	15800	15800	15800	15800	0
146	20231201	170100	1236459410	15800	15800	15800	15800	0
147	20231201	170000	1236459410	15800	15800	15800	15800	0
148	20231201	165900	1236459410	15800	15800	15800	15800	0
149	20231201	165800	1236459410	15800	15800	15800	15800	0
150	20231201	165700	1236459410	15800	15800	15800	15800	0
151	20231201	165600	1236459410	15800	15800	15800	15800	0
152	20231201	165500	1236459410	15800	15800	15800	15800	1089
153	20231201	165400	1236459410	15800	15800	15800	15800	0
154	20231201	165300	1236459410	15800	15800	15800	15800	0
155	20231201	165200	1236459410	15800	15800	15800	15800	0
156	20231201	165100	1236459410	15800	15800	15800	15800	0
157	20231201	165000	1236459410	15800	15800	15800	15800	0
158	20231201	164900	1236459410	15800	15800	15800	15800	0
159	20231201	164800	1236459410	15800	15800	15800	15800	0
160	20231201	164700	1236459410	15800	15800	15800	15800	0
161	20231201	164600	1236459410	15800	15800	15800	15800	0
162	20231201	164500	1236459410	15800	15800	15800	15800	0
163	20231201	164400	1236459410	15800	15800	15800	15800	0
164	20231201	164300	1236459410	15800	15800	15800	15800	0
165	20231201	164200	1236459410	15800	15800	15800	15800	0
166	20231201	164100	1236459410	15800	15800	15800	15800	0
167	20231201	164000	1236459410	15800	15800	15800	15800	0
168	20231201	163900	1236459410	15800	15800	15800	15800	0
169	20231201	163800	1236459410	15800	15800	15800	15800	0
170	20231201	163700	1236459410	15800	15800	15800	15800	0
171	20231201	163600	1236459410	15800	15800	15800	15800	0
172	20231201	163500	1236459410	15800	15800	15800	15800	0
173	20231201	163400	1236459410	15800	15800	15800	15800	0
174	20231201	163300	1236459410	15800	15800	15800	15800	0
175	20231201	163200	1236459410	15800	15800	15800	15800	0
176	20231201	163100	1236459410	15800	15800	15800	15800	0
177	20231201	163000	1236459410	15800	15800	15800	15800	0
178	20231201	162900	1236459410	15800	15800	15800	15800	0
179	20231201	162800	1236459410	15800	15800	15800	15800	0
180	20231201	162700	1236459410	15800	15800	15800	15800	0
181	20231201	162600	1236459410	15800	15800	15800	15800	0
182	20231201	162500	1236459410	15800	15800	15800	15800	1089
183	20231201	162400	1236459410	15800	15800	15800	15800	0
184	20231201	162300	1236459410	15800	15800	15800	15800	0
185	20231201	162200	1236459410	15800	15800	15800	15800	0
186	20231201	162100	1236459410	15800	15800	15800	15800	0
187	20231201	162000	1236459410	15800	15800	15800	15800	0
188	20231201	161900	1236459410	15800	15800	15800	15800	0
189	20231201	161800	1236459410	15800	15800	15800	15800	0
190	20231201	161700	1236459410	15800	15800	15800	15800	0
191	20231201	161600	1236459410	15800	15800	15800	15800	0
192	20231201	161500	1236459410	15800	15800	15800	15800	0
193	20231201	161400	1236459410	15800	15800	15800	15800	0
194	20231201	161300	1236459410	15800	15800	15800	15800	0
195	20231201	161200	1236459410	15800	15800	15800	15800	0
196	20231201	161100	1236459410	15800	15800	15800	15800	0
197	20231201	161000	1236459410	15800	15800	15800	15800	0
198	20231201	160900	1236459410	15800	15800	15800	15800	0
199	20231201	160800	1236459410	15800	15800	15800	15800	0
200	20231201	160700	1236459410	15800	15800	15800	15800	0
201	20231201	160600	1236459410	15800	15800	15800	15800	0
202	20231201	160500	1236459410	15800	15800	15800	15800	0
203	20231201	160400	1236459410	15800	15800	15800	15800	0
204	20231201	160300	1236459410	15800	15800	15800	15800	0
205	20231201	160200	1236459410	15800	15800	15800	15800	0
206	20231201	160100	1236459410	15800	15800	15800	15800	0
207	20231201	160000	1236459410	15800	15800	15800	15800	0
208	20231201	155900	1236459410	15800	15800	15800	15800	0
209	20231201	155800	1236459410	15800	15800	15800	15800	0
210	20231201	155700	1236459410	15800	15800	15800	15800	0
211	20231201	155600	1236459410	15800	15800	15800	15800	0
212	20231201	155500	1236459410	15800	15800	15800	15800	1089
213	20231201	155400	1236459410	15800	15800	15800	15800	0
214	20231201	155300	1236459410	15800	15800	15800	15800	0
215	20231201	155200	1236459410	15800	15800	15800	15800	0
216	20231201	155100	1236459410	15800	15800	15800	15800	0
217	20231201	155000	1236459410	15800	15800	15800	15800	0
218	20231201	154900	1236459410	15800	15800	15800	15800	0
219	20231201	154800	1236459410	15800	15800	15800	15800	0
220	20231201	154700	1236459410	15800	15800	15800	15800	0
221	20231201	154600	1236459410	15800	15800	15800	15800	0
222	20231201	154500	1236459410	15800	15800	15800	15800	0
223	20231201	154400	1236459410	15800	15800	15800	15800	0
224	20231201	154300	1236459410	15800	15800	15800	15800	0
225	20231201	154200	1236459410	15800	15800	15800	15800	0
226	20231201	154100	1236459410	15800	15800	15800	15800	0
227	20231201	154000	1236459410	15800	15800	15800	15800	0
228	20231201	153900	1236459410	15800	15800	15800	15800	0
229	20231201	153800	1236459410	15800	15800	15800	15800	0
230	20231201	153700	1236459410	15800	15800	15800	15800	0
231	20231201	153600	1236459410	15800	15800	15800	15800	0
232	20231201	153500	1236459410	15800	15800	15800	15800	0
233	20231201	153400	1236459410	15800	15800	15800	15800	0
234	20231201	153300	1236459410	15800	15800	15800	15800	0
235	20231201	153200	1236459410	15800	15800	15800	15800	0
236	20231201	153100	1236459410	15800	15800	15800	15800	0
237	20231201	153000	1236459410	15800	15800	15800	15800	1089
238	20231201	152900	1219253210	15840	15840	15840	15840	0
239	20231201	152800	1219253210	15840	15840	15840	15840	0
240	20231201	152700	1219253210	15840	15840	15840	15840	0
241	20231201	152600	1219253210	15840	15840	15840	15840	0
242	20231201	152500	1219253210	15840	15840	15840	15840	0
243	20231201	152400	1219253210	15840	15840	15840	15840	0
244	20231201	152300	1219253210	15840	15840	15840	15840	0
245	20231201	152200	1219253210	15840	15840	15840	15840	0
246	20231201	152100	1219253210	15840	15840	15840	15840	0
247	20231201	152000	1219253210	15840	15840	15840	15840	0
248	20231201	151900	1219253210	15840	15800	15840	15800	30
249	20231201	151800	1218778240	15840	15830	15840	15830	84
250	20231201	151700	1217448020	15780	15830	15830	15780	17
251	20231201	151600	1217179410	15840	15790	15840	15790	820
252	20231201	151500	1204207110	15800	15800	15800	15800	29
253	20231201	151400	1203748910	15810	15810	15810	15810	3
254	20231201	151300	1203701480	15800	15800	15800	15800	3
255	20231201	151200	1203654080	15790	15780	15790	15780	17
256	20231201	151100	1203385810	15820	15820	15820	15820	0
257	20231201	151000	1203385810	15820	15810	15820	15780	190
258	20231201	150900	1200382290	15810	15790	15810	15790	314
259	20231201	150800	1195421990	15790	15790	15790	15790	3
260	20231201	150700	1195374620	15790	15780	15790	15770	418
261	20231201	150600	1188778670	15790	15780	15790	15780	108
262	20231201	150500	1187073890	15790	15790	15790	15790	1
263	20231201	150400	1187058100	15780	15800	15800	15780	56
264	20231201	150300	1186173860	15800	15790	15800	15790	18
265	20231201	150200	1185889600	15790	15790	15790	15790	42
266	20231201	150100	1185226420	15790	15790	15790	15790	3
267	20231201	150000	1185179050	15790	15790	15790	15790	8
268	20231201	145900	1185052730	15790	15790	15790	15790	45
269	20231201	145800	1184342180	15770	15780	15790	15770	205
270	20231201	145700	1181109040	15780	15780	15780	15780	24
271	20231201	145600	1180730320	15790	15790	15790	15790	4
272	20231201	145500	1180667160	15780	15780	15780	15780	105
273	20231201	145400	1179010260	15790	15790	15790	15790	90
274	20231201	145300	1177589160	15790	15790	15790	15790	5
275	20231201	145200	1177510210	15790	15790	15790	15790	3
276	20231201	145100	1177462840	15770	15780	15780	15770	35
277	20231201	145000	1176910780	15770	15800	15800	15770	591
278	20231201	144900	1167585400	15800	15800	15810	15800	633
279	20231201	144800	1157583970	15800	15800	15800	15800	0
280	20231201	144700	1157583970	15800	15810	15810	15800	275
281	20231201	144600	1153238870	15800	15810	15810	15800	11
282	20231201	144500	1153065060	15810	15810	15810	15810	4
283	20231201	144400	1153001820	15800	15800	15800	15800	439
284	20231201	144300	1146065620	15800	15800	15800	15800	10
285	20231201	144200	1145907620	15800	15790	15800	15790	141
286	20231201	144100	1143680290	15780	15790	15790	15780	10
287	20231201	144000	1143522440	15790	15790	15790	15790	1
288	20231201	143900	1143506650	15790	15790	15790	15790	41
289	20231201	143800	1142859260	15790	15800	15800	15790	104
290	20231201	143700	1141217090	15790	15790	15800	15790	21
291	20231201	143600	1140885450	15790	15790	15790	15790	0
292	20231201	143500	1140885450	15790	15790	15790	15790	15
293	20231201	143400	1140648600	15790	15780	15790	15780	42
294	20231201	143300	1139985720	15780	15780	15780	15780	106
295	20231201	143200	1138313040	15780	15790	15790	15780	16
296	20231201	143100	1138060450	15780	15800	15800	15780	20
297	20231201	143000	1137744660	15800	15790	15800	15790	36
298	20231201	142900	1137176190	15780	15790	15800	15780	67
299	20231201	142800	1136118780	15790	15810	15810	15790	121
300	20231201	142700	1134207880	15790	15800	15800	15790	10
301	20231201	142600	1134049940	15790	15800	15800	15790	32
302	20231201	142500	1133544480	15790	15800	15800	15790	133
303	20231201	142400	1131443240	15800	15800	15800	15790	87
304	20231201	142300	1130068690	15790	15790	15800	15790	22
305	20231201	142200	1129721270	15790	15790	15790	15790	15
306	20231201	142100	1129484420	15790	15790	15790	15790	7
307	20231201	142000	1129373890	15790	15800	15800	15790	24
308	20231201	141900	1128994860	15800	15790	15800	15790	210
309	20231201	141800	1125677460	15780	15780	15780	15780	5
310	20231201	141700	1125598560	15780	15780	15780	15780	11
311	20231201	141600	1125424980	15780	15790	15790	15780	18
312	20231201	141500	1125140910	15780	15790	15790	15780	8
313	20231201	141400	1125014650	15780	15790	15790	15780	35
314	20231201	141300	1124462100	15780	15780	15780	15780	16
315	20231201	141200	1124209620	15770	15770	15770	15770	5
316	20231201	141100	1124130770	15790	15760	15790	15760	582
317	20231201	141000	1114944290	15760	15780	15780	15760	16
318	20231201	140900	1114692070	15770	15760	15770	15760	57
319	20231201	140800	1113793250	15760	15770	15770	15760	9
320	20231201	140700	1113651370	15770	15760	15770	15760	21
321	20231201	140600	1113320360	15760	15760	15760	15760	5
322	20231201	140500	1113241560	15760	15760	15760	15750	49
323	20231201	140400	1112469370	15750	15750	15750	15750	10
324	20231201	140300	1112311870	15750	15760	15760	15750	6
325	20231201	140200	1112217360	15760	15760	15760	15760	69
326	20231201	140100	1111129920	15760	15750	15760	15750	106
327	20231201	140000	1109459920	15750	15760	15760	15750	6
328	20231201	135900	1109365410	15760	15750	15760	15740	47
329	20231201	135800	1108625180	15740	15750	15750	15740	128
330	20231201	135700	1106609920	15750	15760	15760	15750	107
331	20231201	135600	1104923650	15740	15750	15750	15740	405
332	20231201	135500	1098548340	15740	15750	15750	15740	233
333	20231201	135400	1094879010	15760	15750	15760	15750	1156
334	20231201	135300	1076671840	15760	15750	15760	15750	468
335	20231201	135200	1069296210	15750	15760	15760	15750	60
336	20231201	135100	1068350710	15750	15760	15760	15750	28
337	20231201	135000	1067909680	15760	15760	15760	15750	14
338	20231201	134900	1067689090	15750	15750	15750	15750	530
339	20231201	134800	1059341590	15750	15770	15770	15750	1255
340	20231201	134700	1039564660	15770	15770	15770	15770	5
341	20231201	134600	1039485810	15770	15780	15780	15770	14
342	20231201	134500	1039264990	15780	15770	15780	15770	58
343	20231201	134400	1038350300	15770	15770	15770	15770	5
344	20231201	134300	1038271450	15770	15780	15780	15770	13
345	20231201	134200	1038066410	15770	15770	15770	15770	15
346	20231201	134100	1037829860	15780	15780	15780	15780	1
347	20231201	134000	1037814080	15780	15780	15780	15780	14
348	20231201	133900	1037593160	15780	15780	15780	15780	55
349	20231201	133800	1036725260	15780	15780	15780	15780	126
350	20231201	133700	1034736980	15780	15780	15780	15770	72
351	20231201	133600	1033600870	15790	15790	15790	15790	158
352	20231201	133500	1031106050	15800	15800	15800	15800	5
353	20231201	133400	1031027050	15800	15800	15800	15800	207
354	20231201	133300	1027756450	15800	15800	15800	15800	5
355	20231201	133200	1027677450	15800	15810	15810	15800	9
356	20231201	133100	1027535210	15800	15800	15800	15800	10
357	20231201	133000	1027377210	15800	15800	15800	15800	22
358	20231201	132900	1027029610	15800	15800	15800	15800	0
359	20231201	132800	1027029610	15800	15790	15800	15790	11
360	20231201	132700	1026855910	15800	15800	15800	15800	4
361	20231201	132600	1026792710	15800	15800	15810	15800	209
362	20231201	132500	1023488570	15790	15790	15790	15780	15
363	20231201	132400	1023251750	15790	15780	15790	15780	23
364	20231201	132300	1022888700	15780	15790	15790	15780	47
365	20231201	132200	1022146670	15790	15790	15790	15790	1
366	20231201	132100	1022130880	15790	15790	15790	15790	5
367	20231201	132000	1022051930	15780	15770	15780	15770	11
368	20231201	131900	1021878410	15780	15780	15780	15780	51
369	20231201	131800	1021073630	15770	15770	15770	15770	90
370	20231201	131700	1019654330	15780	15780	15780	15770	10
371	20231201	131600	1019496580	15770	15770	15770	15770	83
372	20231201	131500	1018187670	15770	15760	15770	15760	45
373	20231201	131400	1017478080	15760	15760	15760	15760	30
374	20231201	131300	1017005280	15770	15760	15770	15760	14
375	20231201	131200	1016784600	15760	15770	15770	15760	45
376	20231201	131100	1016075100	15770	15770	15770	15760	149
377	20231201	131000	1013725420	15760	15770	15770	15760	13
378	20231201	130900	1013520510	15760	15760	15760	15760	48
379	20231201	130800	1012764030	15760	15770	15770	15760	215
380	20231201	130700	1009375530	15760	15760	15760	15760	110
381	20231201	130600	1007641930	15770	15770	15770	15770	3
382	20231201	130500	1007594620	15760	15770	15770	15760	1010
383	20231201	130400	991672470	15770	15770	15770	15770	10
384	20231201	130300	991514770	15770	15770	15770	15770	73
385	20231201	130200	990363560	15790	15780	15790	15780	264
386	20231201	130100	986195050	15780	15780	15780	15780	10
387	20231201	130000	986037250	15780	15770	15780	15770	238
388	20231201	125900	982282990	15770	15790	15790	15770	679
389	20231201	125800	971571170	15790	15790	15790	15790	27
390	20231201	125700	971144840	15800	15800	15800	15790	21
391	20231201	125600	970813090	15800	15810	15810	15800	74
392	20231201	125500	969643820	15810	15800	15810	15800	15
393	20231201	125400	969406770	15800	15800	15800	15800	5
394	20231201	125300	969327770	15810	15810	15810	15810	0
395	20231201	125200	969327770	15810	15810	15810	15810	100
396	20231201	125100	967746770	15820	15820	15820	15800	2216
397	20231201	125000	932720600	15820	15820	15820	15820	0
398	20231201	124900	932720600	15820	15820	15830	15820	140
399	20231201	124800	930505630	15820	15830	15830	15820	131
400	20231201	124700	928433180	15820	15820	15820	15820	5
401	20231201	124600	928354080	15820	15820	15820	15820	10
402	20231201	124500	928195880	15830	15830	15830	15830	28
403	20231201	124400	927752640	15830	15830	15830	15830	30
404	20231201	124300	927277740	15830	15830	15830	15830	10
405	20231201	124200	927119440	15830	15830	15830	15830	5
406	20231201	124100	927040290	15830	15840	15840	15830	22
407	20231201	124000	926691860	15840	15870	15870	15840	312
408	20231201	123900	921747260	15850	15870	15870	15850	405
409	20231201	123800	915322010	15870	15850	15870	15850	398
410	20231201	123700	909006980	15860	15860	15870	15860	44
411	20231201	123600	908308940	15860	15850	15860	15850	34
412	20231201	123500	907770000	15860	15850	15860	15850	7
413	20231201	123400	907659030	15850	15850	15850	15850	47
414	20231201	123300	906914080	15860	15860	15860	15860	6
415	20231201	123200	906818920	15850	15850	15850	15850	35
416	20231201	123100	906264170	15850	15850	15850	15850	14
417	20231201	123000	906042270	15870	15840	15870	15840	9
418	20231201	122900	905899630	15850	15850	15850	15850	3
419	20231201	122800	905852080	15840	15840	15840	15830	25
420	20231201	122700	905456190	15840	15840	15840	15840	1
421	20231201	122600	905440350	15840	15830	15840	15830	9
422	20231201	122500	905297840	15830	15830	15830	15830	14
423	20231201	122400	905076220	15830	15830	15830	15830	1
424	20231201	122300	905060390	15840	15850	15870	15840	11
425	20231201	122200	904885870	15840	15830	15840	15830	11
426	20231201	122100	904711730	15830	15830	15830	15830	5
427	20231201	122000	904632580	15870	15820	15870	15820	44
428	20231201	121900	903934670	15810	15820	15830	15810	21
429	20231201	121800	903602540	15830	15820	15830	15820	203
430	20231201	121700	900391050	15820	15810	15820	15810	9
431	20231201	121600	900248720	15820	15780	15820	15780	116
432	20231201	121500	898414120	15770	15770	15770	15770	5
433	20231201	121400	898335270	15760	15780	15780	15760	904
434	20231201	121300	884083070	15770	15800	15800	15770	124
435	20231201	121200	882126800	15800	15810	15810	15800	26
436	20231201	121100	881715980	15810	15800	15810	15800	7
437	20231201	121000	881605360	15800	15800	15800	15800	10
438	20231201	120900	881447360	15800	15800	15800	15800	93
439	20231201	120800	879977960	15800	15800	15800	15800	287
440	20231201	120700	875443360	15800	15800	15810	15800	16
441	20231201	120600	875190510	15800	15800	15800	15800	5
442	20231201	120500	875111510	15800	15800	15800	15800	12
443	20231201	120400	874921910	15820	15790	15890	15790	46
444	20231201	120300	874193910	15800	15790	15890	15790	505
445	20231201	120200	866170940	15890	15770	15890	15770	90
446	20231201	120100	864745630	15770	15760	15770	15760	49
447	20231201	120000	863973000	15740	15750	15750	15740	19
448	20231201	115900	863673840	15750	15760	15760	15750	121
449	20231201	115800	861767690	15760	15750	15760	15750	133
450	20231201	115700	859672780	15750	15740	15750	15740	43
451	20231201	115600	858995610	15750	15760	15780	15750	321
452	20231201	115500	853931060	15780	15800	15800	15780	165
453	20231201	115400	851324860	15790	15780	15790	15780	73
454	20231201	115300	850172520	15780	15760	15780	15750	309
455	20231201	115200	845297140	15750	15740	15750	15730	196
456	20231201	115100	842212250	15740	15740	15740	15730	387
457	20231201	115000	836121240	15740	15730	15740	15730	54
458	20231201	114900	835271590	15740	15740	15740	15730	104
459	20231201	114800	833634850	15740	15750	15750	15730	327
460	20231201	114700	828489430	15750	15780	15780	15750	44
461	20231201	114600	827795910	15770	15790	15790	15740	134
462	20231201	114500	825682600	15790	15770	15790	15770	304
463	20231201	114400	820882820	15770	15790	15790	15750	1063
464	20231201	114300	804124400	15790	15830	15830	15770	226
465	20231201	114200	800555270	15830	15820	15830	15800	237
466	20231201	114100	796805910	15820	15840	15840	15820	48
467	20231201	114000	796045970	15840	15840	15840	15830	42
468	20231201	113900	795380880	15850	15890	15890	15850	12
469	20231201	113800	795190640	15890	15870	15900	15600	7278
470	20231201	113700	680222360	15870	15880	15880	15870	314
471	20231201	113600	675238660	15870	15930	15930	15870	6108
472	20231201	113500	578116240	15920	15920	15920	15920	228
473	20231201	113400	574486480	15920	15920	15930	15920	34
474	20231201	113300	573945160	15920	15920	15920	15920	36
475	20231201	113200	573372040	15930	15920	15930	15920	38
476	20231201	113100	572767010	15920	15920	15930	15920	109
477	20231201	113000	571030940	15930	15920	15930	15920	223
478	20231201	112900	567479660	15920	15920	15920	15920	30
479	20231201	112800	567002060	15920	15920	15920	15920	31
480	20231201	112700	566508540	15920	15920	15920	15920	35
481	20231201	112600	565951340	15920	15920	15920	15920	31
482	20231201	112500	565457820	15920	15920	15930	15920	36
483	20231201	112400	564884650	15920	15920	15920	15920	27
484	20231201	112300	564454810	15920	15920	15930	15920	60
485	20231201	112200	563499310	15920	15930	15930	15920	98
486	20231201	112100	561938260	15930	15930	15940	15930	60
487	20231201	112000	560982420	15930	15920	15930	15920	59
488	20231201	111900	560042770	15920	15910	15920	15910	399
489	20231201	111800	553691500	15910	15910	15920	15910	67
490	20231201	111700	552625060	15910	15910	15910	15910	112
491	20231201	111600	550843140	15910	15930	15930	15910	1092
492	20231201	111500	533458500	15930	15940	15940	15920	115
493	20231201	111400	531627650	15940	15940	15940	15940	1
494	20231201	111300	531611710	15930	15940	15940	15930	3514
495	20231201	111200	475620660	15940	15940	15940	15940	10
496	20231201	111100	475461260	15940	15950	15950	15940	184
497	20231201	111000	472526510	15940	15950	15950	15940	73
498	20231201	110900	471362210	15950	15940	15950	15940	36
499	20231201	110800	470788110	15940	15950	15950	15940	64
500	20231201	110700	469767360	15940	15950	15950	15940	31
501	20231201	110600	469272980	15940	15950	15950	15940	11
502	20231201	110500	469097630	15950	15940	15950	15940	95
503	20231201	110400	467582430	15940	15950	15950	15940	1586
504	20231201	110300	442285780	15960	15960	15960	15950	217
505	20231201	110200	438822560	15950	15950	15950	15950	244
506	20231201	110100	434930760	15960	15960	15960	15950	500
507	20231201	110000	426952910	15960	15960	15960	15950	104
508	20231201	105900	425293170	15960	15960	15960	15950	351
509	20231201	105800	419694260	15960	15960	15960	15960	112
510	20231201	105700	417906740	15960	15970	15970	15960	456
511	20231201	105600	410628680	15970	15960	15970	15960	10
512	20231201	105500	410469030	15970	15970	15970	15970	87
513	20231201	105400	409079640	15970	15970	15970	15970	470
514	20231201	105300	401573740	15970	15980	15990	15970	985
515	20231201	105200	385837400	16000	15990	16000	15990	28
516	20231201	105100	385389650	15990	15990	15990	15990	217
517	20231201	105000	381919820	15980	15980	15980	15980	10
518	20231201	104900	381760020	15990	16000	16000	15990	5
519	20231201	104800	381680040	15990	15980	15990	15980	18
520	20231201	104700	381392330	15980	15980	15980	15980	5
521	20231201	104600	381312430	15980	15980	15980	15980	5
522	20231201	104500	381232530	15990	15990	15990	15990	3
523	20231201	104400	381184560	15990	15990	15990	15990	5
524	20231201	104300	381104610	15990	15990	15990	15990	5
525	20231201	104200	381024660	16000	16000	16000	16000	1
526	20231201	104100	381008660	15990	15980	15990	15980	237
527	20231201	104000	377221350	15990	16000	16000	15990	94
528	20231201	103900	375717750	16000	15990	16000	15990	46
529	20231201	103800	374981850	15990	15990	15990	15990	10
530	20231201	103700	374821950	15980	15980	15980	15980	5
531	20231201	103600	374742050	15980	15980	15980	15980	10
532	20231201	103500	374582250	15990	16000	16000	15990	26
533	20231201	103400	374166260	15990	15980	15990	15980	14
534	20231201	103300	373942450	15980	16000	16000	15980	76
535	20231201	103200	372727340	16000	16000	16000	16000	6
536	20231201	103100	372631340	15990	16000	16000	15990	267
537	20231201	103000	368361910	15990	16020	16020	15990	1172
538	20231201	102900	349610250	16010	16010	16010	16010	77
539	20231201	102800	348377480	16020	16020	16020	16020	5
540	20231201	102700	348297380	16020	16010	16020	16010	15
541	20231201	102600	348057180	16010	16010	16010	16010	5
542	20231201	102500	347977130	16010	16010	16010	16010	0
543	20231201	102400	347977130	16010	16030	16030	16010	47
544	20231201	102300	347224020	16040	16030	16040	16030	9
545	20231201	102200	347079710	16030	16040	16040	16030	10
546	20231201	102100	346919360	16040	16030	16040	16030	22
547	20231201	102000	346566600	16010	16030	16030	16010	104
548	20231201	101900	344901070	16010	16060	16060	16010	500
549	20231201	101800	336890720	16060	16040	16060	16040	168
550	20231201	101700	334193830	16030	16030	16030	16030	47
551	20231201	101600	333440420	16020	16010	16020	16010	10
552	20231201	101500	333280270	16010	16010	16010	16010	10
553	20231201	101400	333120170	16000	15990	16010	15990	305
554	20231201	101300	328240060	15990	15990	15990	15990	8
555	20231201	101200	328112140	15990	15980	15990	15980	13
556	20231201	101100	327904370	15980	15980	15980	15980	0
557	20231201	101000	327904370	15980	15970	15980	15970	25
558	20231201	100900	327505050	15970	15970	15980	15970	63
559	20231201	100800	326498910	15970	15970	15970	15970	5
560	20231201	100700	326419060	15970	15970	15970	15970	22
561	20231201	100600	326067720	15970	15970	15970	15970	10
562	20231201	100500	325908020	15970	15960	15970	15960	9
563	20231201	100400	325764340	15960	15960	15960	15960	106
564	20231201	100300	324072580	15970	15970	15970	15970	6
565	20231201	100200	323976760	15960	15960	15960	15960	5
566	20231201	100100	323896960	15980	15960	15980	15960	103
567	20231201	100000	322251150	15980	15970	15980	15970	100
568	20231201	095900	320653270	15980	15950	15980	15950	147
569	20231201	095800	318304310	15950	15920	15950	15920	233
570	20231201	095700	314590550	15920	15910	15920	15910	15
571	20231201	095600	314351850	15910	15910	15910	15910	17
572	20231201	095500	314081380	15920	15910	15920	15910	7
573	20231201	095400	313969990	15920	15910	15920	15910	14
574	20231201	095300	313747210	15910	15910	15910	15910	5
575	20231201	095200	313667660	15910	15910	15910	15910	5
576	20231201	095100	313588110	15920	15910	15920	15910	252
577	20231201	095000	309578580	15900	15910	15910	15900	100
578	20231201	094900	307988510	15910	15910	15910	15910	154
579	20231201	094800	305538370	15900	15910	15910	15900	80
580	20231201	094700	304266220	15910	15910	15910	15910	156
581	20231201	094600	301784260	15910	15930	15930	15910	112
582	20231201	094500	300001190	15930	15910	15930	15910	187
583	20231201	094400	297023840	15910	15910	15910	15900	65
584	20231201	094300	295990190	15920	15920	15920	15920	104
585	20231201	094200	294334510	15920	15900	15920	15890	25
586	20231201	094100	293937010	15890	15900	15920	15890	850
587	20231201	094000	280413230	15900	15900	15900	15900	5
588	20231201	093900	280333730	15900	15890	15900	15880	132
589	20231201	093800	278236470	15890	15890	15890	15890	10
590	20231201	093700	278077570	15890	15900	15900	15890	504
591	20231201	093600	270067380	15900	15900	15900	15890	654
592	20231201	093500	259672790	15910	15900	15910	15900	315
593	20231201	093400	254664140	15900	15900	15900	15890	256
594	20231201	093300	250595540	15910	15910	15910	15890	193
595	20231201	093200	247528370	15920	15900	15920	15890	370
596	20231201	093100	241647370	15900	15930	15930	15900	34
597	20231201	093000	241105840	15980	15990	15990	15900	5748
598	20231201	092900	149421560	15990	15990	16000	15990	636
599	20231201	092800	139247610	15990	15980	15990	15980	120
600	20231201	092700	137329010	15970	16000	16000	15970	203
601	20231201	092600	134087010	16000	15970	16000	15970	49
602	20231201	092500	133304030	15970	15980	15980	15970	601
603	20231201	092400	123705440	15980	15980	16010	15970	461
604	20231201	092300	116338620	15970	15980	15980	15970	103
605	20231201	092200	114693680	15980	15960	15980	15960	13
606	20231201	092100	114486100	15960	15980	15980	15950	116
607	20231201	092000	112634680	15980	16010	16010	15980	742
608	20231201	091900	100769390	16010	16000	16010	15980	540
609	20231201	091800	92130300	16000	15970	16000	15950	489
610	20231201	091700	84324360	15970	16030	16030	15970	956
611	20231201	091600	69031270	16050	16070	16080	16040	313
612	20231201	091500	64005290	16070	16080	16080	16070	185
613	20231201	091400	61032030	16080	16100	16100	16080	383
614	20231201	091300	54872950	16100	16140	16140	16100	133
615	20231201	091200	52729610	16150	16150	16150	16150	3
616	20231201	091100	52681160	16150	16190	16190	16150	20
617	20231201	091000	52357760	16190	16230	16270	16060	1105
618	20231201	090900	34480050	16230	16270	16270	16230	1372
619	20231201	090800	12186890	16290	16290	16290	16290	111
620	20231201	090700	10378700	16250	16250	16250	16250	67
621	20231201	090600	9289950	16250	16250	16250	16250	300
622	20231201	090500	4414950	16240	16240	16240	16240	16
623	20231201	090400	4155110	16240	16240	16240	16240	23
624	20231201	090300	3781590	16230	16230	16230	16230	0
625	20231201	090200	3781590	16230	16230	16230	16230	0
626	20231201	090100	3781590	16230	16230	16230	16230	100
627	20231201	090000	2158590	16230	16230	16230	16230	133