KissMeData/044490/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192500	2681509000	16210	16210	16210	16210	2346
3	20231220	192400	2681509000	16210	16210	16210	16210	0
4	20231220	192300	2681509000	16210	16210	16210	16210	0
5	20231220	192200	2681509000	16210	16210	16210	16210	0
6	20231220	192100	2681509000	16210	16210	16210	16210	0
7	20231220	192000	2681509000	16210	16210	16210	16210	0
8	20231220	191900	2681509000	16210	16210	16210	16210	0
9	20231220	191800	2681509000	16210	16210	16210	16210	0
10	20231220	191700	2681509000	16210	16210	16210	16210	0
11	20231220	191600	2681509000	16210	16210	16210	16210	0
12	20231220	191500	2681509000	16210	16210	16210	16210	0
13	20231220	191400	2681509000	16210	16210	16210	16210	0
14	20231220	191300	2681509000	16210	16210	16210	16210	0
15	20231220	191200	2681509000	16210	16210	16210	16210	0
16	20231220	191100	2681509000	16210	16210	16210	16210	0
17	20231220	191000	2681509000	16210	16210	16210	16210	0
18	20231220	190900	2681509000	16210	16210	16210	16210	0
19	20231220	190800	2681509000	16210	16210	16210	16210	0
20	20231220	190700	2681509000	16210	16210	16210	16210	0
21	20231220	190600	2681509000	16210	16210	16210	16210	0
22	20231220	190500	2681509000	16210	16210	16210	16210	0
23	20231220	190400	2681509000	16210	16210	16210	16210	0
24	20231220	190300	2681509000	16210	16210	16210	16210	0
25	20231220	190200	2681509000	16210	16210	16210	16210	0
26	20231220	190100	2681509000	16210	16210	16210	16210	0
27	20231220	190000	2681509000	16210	16210	16210	16210	0
28	20231220	185900	2681509000	16210	16210	16210	16210	0
29	20231220	185800	2681509000	16210	16210	16210	16210	0
30	20231220	185700	2681509000	16210	16210	16210	16210	0
31	20231220	185600	2681509000	16210	16210	16210	16210	0
32	20231220	185500	2681509000	16210	16210	16210	16210	2346
33	20231220	185400	2681509000	16210	16210	16210	16210	0
34	20231220	185300	2681509000	16210	16210	16210	16210	0
35	20231220	185200	2681509000	16210	16210	16210	16210	0
36	20231220	185100	2681509000	16210	16210	16210	16210	0
37	20231220	185000	2681509000	16210	16210	16210	16210	0
38	20231220	184900	2681509000	16210	16210	16210	16210	0
39	20231220	184800	2681509000	16210	16210	16210	16210	0
40	20231220	184700	2681509000	16210	16210	16210	16210	0
41	20231220	184600	2681509000	16210	16210	16210	16210	0
42	20231220	184500	2681509000	16210	16210	16210	16210	0
43	20231220	184400	2681509000	16210	16210	16210	16210	0
44	20231220	184300	2681509000	16210	16210	16210	16210	0
45	20231220	184200	2681509000	16210	16210	16210	16210	0
46	20231220	184100	2681509000	16210	16210	16210	16210	0
47	20231220	184000	2681509000	16210	16210	16210	16210	0
48	20231220	183900	2681509000	16210	16210	16210	16210	0
49	20231220	183800	2681509000	16210	16210	16210	16210	0
50	20231220	183700	2681509000	16210	16210	16210	16210	0
51	20231220	183600	2681509000	16210	16210	16210	16210	0
52	20231220	183500	2681509000	16210	16210	16210	16210	0
53	20231220	183400	2681509000	16210	16210	16210	16210	0
54	20231220	183300	2681509000	16210	16210	16210	16210	0
55	20231220	183200	2681509000	16210	16210	16210	16210	0
56	20231220	183100	2681509000	16210	16210	16210	16210	0
57	20231220	183000	2681509000	16210	16210	16210	16210	0
58	20231220	182900	2681509000	16210	16210	16210	16210	0
59	20231220	182800	2681509000	16210	16210	16210	16210	0
60	20231220	182700	2681509000	16210	16210	16210	16210	0
61	20231220	182600	2681509000	16210	16210	16210	16210	0
62	20231220	182500	2681509000	16210	16210	16210	16210	2346
63	20231220	182400	2681509000	16210	16210	16210	16210	0
64	20231220	182300	2681509000	16210	16210	16210	16210	0
65	20231220	182200	2681509000	16210	16210	16210	16210	0
66	20231220	182100	2681509000	16210	16210	16210	16210	0
67	20231220	182000	2681509000	16210	16210	16210	16210	0
68	20231220	181900	2681509000	16210	16210	16210	16210	0
69	20231220	181800	2681509000	16210	16210	16210	16210	0
70	20231220	181700	2681509000	16210	16210	16210	16210	0
71	20231220	181600	2681509000	16210	16210	16210	16210	0
72	20231220	181500	2681509000	16210	16210	16210	16210	0
73	20231220	181400	2681509000	16210	16210	16210	16210	0
74	20231220	181300	2681509000	16210	16210	16210	16210	0
75	20231220	181200	2681509000	16210	16210	16210	16210	0
76	20231220	181100	2681509000	16210	16210	16210	16210	0
77	20231220	181000	2681509000	16210	16210	16210	16210	0
78	20231220	180900	2681509000	16210	16210	16210	16210	0
79	20231220	180800	2681509000	16210	16210	16210	16210	0
80	20231220	180700	2681509000	16210	16210	16210	16210	0
81	20231220	180600	2681509000	16210	16210	16210	16210	0
82	20231220	180500	2681509000	16210	16210	16210	16210	0
83	20231220	180400	2681509000	16210	16210	16210	16210	0
84	20231220	180300	2681509000	16210	16210	16210	16210	0
85	20231220	180200	2681509000	16210	16210	16210	16210	0
86	20231220	180100	2681509000	16210	16210	16210	16210	0
87	20231220	180000	2681509000	16210	16210	16210	16210	0
88	20231220	175900	2681509000	16210	16210	16210	16210	0
89	20231220	175800	2681509000	16210	16210	16210	16210	0
90	20231220	175700	2681509000	16210	16210	16210	16210	0
91	20231220	175600	2681509000	16210	16210	16210	16210	0
92	20231220	175500	2681509000	16210	16210	16210	16210	2346
93	20231220	175400	2681509000	16210	16210	16210	16210	0
94	20231220	175300	2681509000	16210	16210	16210	16210	0
95	20231220	175200	2681509000	16210	16210	16210	16210	0
96	20231220	175100	2681509000	16210	16210	16210	16210	0
97	20231220	175000	2681509000	16210	16210	16210	16210	0
98	20231220	174900	2681509000	16210	16210	16210	16210	0
99	20231220	174800	2681509000	16210	16210	16210	16210	0
100	20231220	174700	2681509000	16210	16210	16210	16210	0
101	20231220	174600	2681509000	16210	16210	16210	16210	0
102	20231220	174500	2681509000	16210	16210	16210	16210	0
103	20231220	174400	2681509000	16210	16210	16210	16210	0
104	20231220	174300	2681509000	16210	16210	16210	16210	0
105	20231220	174200	2681509000	16210	16210	16210	16210	0
106	20231220	174100	2681509000	16210	16210	16210	16210	0
107	20231220	174000	2681509000	16210	16210	16210	16210	0
108	20231220	173900	2681509000	16210	16210	16210	16210	0
109	20231220	173800	2681509000	16210	16210	16210	16210	0
110	20231220	173700	2681509000	16210	16210	16210	16210	0
111	20231220	173600	2681509000	16210	16210	16210	16210	0
112	20231220	173500	2681509000	16210	16210	16210	16210	0
113	20231220	173400	2681509000	16210	16210	16210	16210	0
114	20231220	173300	2681509000	16210	16210	16210	16210	0
115	20231220	173200	2681509000	16210	16210	16210	16210	0
116	20231220	173100	2681509000	16210	16210	16210	16210	0
117	20231220	173000	2681509000	16210	16210	16210	16210	0
118	20231220	172900	2681509000	16210	16210	16210	16210	0
119	20231220	172800	2681509000	16210	16210	16210	16210	0
120	20231220	172700	2681509000	16210	16210	16210	16210	0
121	20231220	172600	2681509000	16210	16210	16210	16210	0
122	20231220	172500	2681509000	16210	16210	16210	16210	2346
123	20231220	172400	2681509000	16210	16210	16210	16210	0
124	20231220	172300	2681509000	16210	16210	16210	16210	0
125	20231220	172200	2681509000	16210	16210	16210	16210	0
126	20231220	172100	2681509000	16210	16210	16210	16210	0
127	20231220	172000	2681509000	16210	16210	16210	16210	0
128	20231220	171900	2681509000	16210	16210	16210	16210	0
129	20231220	171800	2681509000	16210	16210	16210	16210	0
130	20231220	171700	2681509000	16210	16210	16210	16210	0
131	20231220	171600	2681509000	16210	16210	16210	16210	0
132	20231220	171500	2681509000	16210	16210	16210	16210	0
133	20231220	171400	2681509000	16210	16210	16210	16210	0
134	20231220	171300	2681509000	16210	16210	16210	16210	0
135	20231220	171200	2681509000	16210	16210	16210	16210	0
136	20231220	171100	2681509000	16210	16210	16210	16210	0
137	20231220	171000	2681509000	16210	16210	16210	16210	0
138	20231220	170900	2681509000	16210	16210	16210	16210	0
139	20231220	170800	2681509000	16210	16210	16210	16210	0
140	20231220	170700	2681509000	16210	16210	16210	16210	0
141	20231220	170600	2681509000	16210	16210	16210	16210	0
142	20231220	170500	2681509000	16210	16210	16210	16210	0
143	20231220	170400	2681509000	16210	16210	16210	16210	0
144	20231220	170300	2681509000	16210	16210	16210	16210	0
145	20231220	170200	2681509000	16210	16210	16210	16210	0
146	20231220	170100	2681509000	16210	16210	16210	16210	0
147	20231220	170000	2681509000	16210	16210	16210	16210	0
148	20231220	165900	2681509000	16210	16210	16210	16210	0
149	20231220	165800	2681509000	16210	16210	16210	16210	0
150	20231220	165700	2681509000	16210	16210	16210	16210	0
151	20231220	165600	2681509000	16210	16210	16210	16210	0
152	20231220	165500	2681509000	16210	16210	16210	16210	2346
153	20231220	165400	2681509000	16210	16210	16210	16210	0
154	20231220	165300	2681509000	16210	16210	16210	16210	0
155	20231220	165200	2681509000	16210	16210	16210	16210	0
156	20231220	165100	2681509000	16210	16210	16210	16210	0
157	20231220	165000	2681509000	16210	16210	16210	16210	0
158	20231220	164900	2681509000	16210	16210	16210	16210	0
159	20231220	164800	2681509000	16210	16210	16210	16210	0
160	20231220	164700	2681509000	16210	16210	16210	16210	0
161	20231220	164600	2681509000	16210	16210	16210	16210	0
162	20231220	164500	2681509000	16210	16210	16210	16210	0
163	20231220	164400	2681509000	16210	16210	16210	16210	0
164	20231220	164300	2681509000	16210	16210	16210	16210	0
165	20231220	164200	2681509000	16210	16210	16210	16210	0
166	20231220	164100	2681509000	16210	16210	16210	16210	0
167	20231220	164000	2681509000	16210	16210	16210	16210	0
168	20231220	163900	2681509000	16210	16210	16210	16210	0
169	20231220	163800	2681509000	16210	16210	16210	16210	0
170	20231220	163700	2681509000	16210	16210	16210	16210	0
171	20231220	163600	2681509000	16210	16210	16210	16210	0
172	20231220	163500	2681509000	16210	16210	16210	16210	0
173	20231220	163400	2681509000	16210	16210	16210	16210	0
174	20231220	163300	2681509000	16210	16210	16210	16210	0
175	20231220	163200	2681509000	16210	16210	16210	16210	0
176	20231220	163100	2681509000	16210	16210	16210	16210	0
177	20231220	163000	2681509000	16210	16210	16210	16210	0
178	20231220	162900	2681509000	16210	16210	16210	16210	0
179	20231220	162800	2681509000	16210	16210	16210	16210	0
180	20231220	162700	2681509000	16210	16210	16210	16210	0
181	20231220	162600	2681509000	16210	16210	16210	16210	0
182	20231220	162500	2681509000	16210	16210	16210	16210	2346
183	20231220	162400	2681509000	16210	16210	16210	16210	0
184	20231220	162300	2681509000	16210	16210	16210	16210	0
185	20231220	162200	2681509000	16210	16210	16210	16210	0
186	20231220	162100	2681509000	16210	16210	16210	16210	0
187	20231220	162000	2681509000	16210	16210	16210	16210	0
188	20231220	161900	2681509000	16210	16210	16210	16210	0
189	20231220	161800	2681509000	16210	16210	16210	16210	0
190	20231220	161700	2681509000	16210	16210	16210	16210	0
191	20231220	161600	2681509000	16210	16210	16210	16210	0
192	20231220	161500	2681509000	16210	16210	16210	16210	0
193	20231220	161400	2681509000	16210	16210	16210	16210	0
194	20231220	161300	2681509000	16210	16210	16210	16210	0
195	20231220	161200	2681509000	16210	16210	16210	16210	0
196	20231220	161100	2681509000	16210	16210	16210	16210	0
197	20231220	161000	2681509000	16210	16210	16210	16210	0
198	20231220	160900	2681509000	16210	16210	16210	16210	0
199	20231220	160800	2681509000	16210	16210	16210	16210	0
200	20231220	160700	2681509000	16210	16210	16210	16210	0
201	20231220	160600	2681509000	16210	16210	16210	16210	0
202	20231220	160500	2681509000	16210	16210	16210	16210	0
203	20231220	160400	2681509000	16210	16210	16210	16210	0
204	20231220	160300	2681509000	16210	16210	16210	16210	0
205	20231220	160200	2681509000	16210	16210	16210	16210	0
206	20231220	160100	2681509000	16210	16210	16210	16210	0
207	20231220	160000	2681509000	16210	16210	16210	16210	0
208	20231220	155900	2681509000	16210	16210	16210	16210	0
209	20231220	155800	2681509000	16210	16210	16210	16210	0
210	20231220	155700	2681509000	16210	16210	16210	16210	0
211	20231220	155600	2681509000	16210	16210	16210	16210	0
212	20231220	155500	2681509000	16210	16210	16210	16210	2346
213	20231220	155400	2681509000	16210	16210	16210	16210	0
214	20231220	155300	2681509000	16210	16210	16210	16210	0
215	20231220	155200	2681509000	16210	16210	16210	16210	0
216	20231220	155100	2681509000	16210	16210	16210	16210	0
217	20231220	155000	2681509000	16210	16210	16210	16210	0
218	20231220	154900	2681509000	16210	16210	16210	16210	0
219	20231220	154800	2681509000	16210	16210	16210	16210	0
220	20231220	154700	2681509000	16210	16210	16210	16210	0
221	20231220	154600	2681509000	16210	16210	16210	16210	0
222	20231220	154500	2681509000	16210	16210	16210	16210	0
223	20231220	154400	2681509000	16210	16210	16210	16210	0
224	20231220	154300	2681509000	16210	16210	16210	16210	0
225	20231220	154200	2681509000	16210	16210	16210	16210	0
226	20231220	154100	2681509000	16210	16210	16210	16210	0
227	20231220	154000	2681509000	16210	16210	16210	16210	0
228	20231220	153900	2681509000	16210	16210	16210	16210	0
229	20231220	153800	2681509000	16210	16210	16210	16210	0
230	20231220	153700	2681509000	16210	16210	16210	16210	0
231	20231220	153600	2681509000	16210	16210	16210	16210	0
232	20231220	153500	2681509000	16210	16210	16210	16210	0
233	20231220	153400	2681509000	16210	16210	16210	16210	0
234	20231220	153300	2681509000	16210	16210	16210	16210	0
235	20231220	153200	2681509000	16210	16210	16210	16210	0
236	20231220	153100	2681509000	16210	16210	16210	16210	0
237	20231220	153000	2681509000	16210	16210	16210	16210	2346
238	20231220	152900	2643480340	16210	16210	16210	16210	0
239	20231220	152800	2643480340	16210	16210	16210	16210	0
240	20231220	152700	2643480340	16210	16210	16210	16210	0
241	20231220	152600	2643480340	16210	16210	16210	16210	0
242	20231220	152500	2643480340	16210	16210	16210	16210	0
243	20231220	152400	2643480340	16210	16210	16210	16210	0
244	20231220	152300	2643480340	16210	16210	16210	16210	0
245	20231220	152200	2643480340	16210	16210	16210	16210	0
246	20231220	152100	2643480340	16210	16210	16210	16210	0
247	20231220	152000	2643480340	16210	16210	16210	16210	0
248	20231220	151900	2643480340	16210	16200	16210	16200	414
249	20231220	151800	2636771040	16200	16210	16210	16200	61
250	20231220	151700	2635782340	16210	16210	16210	16210	74
251	20231220	151600	2634582800	16210	16210	16210	16210	27
252	20231220	151500	2634145130	16210	16210	16210	16210	460
253	20231220	151400	2626688530	16210	16200	16210	16200	41
254	20231220	151300	2626024230	16210	16210	16210	16210	42
255	20231220	151200	2625343410	16210	16200	16210	16200	241
256	20231220	151100	2621437810	16210	16210	16210	16210	165
257	20231220	151000	2618763160	16210	16210	16240	16200	419
258	20231220	150900	2611962550	16200	16140	16200	16140	1793
259	20231220	150800	2582926870	16140	16140	16140	16140	0
260	20231220	150700	2582926870	16140	16140	16140	16140	90
261	20231220	150600	2581474270	16140	16140	16140	16140	0
262	20231220	150500	2581474270	16140	16130	16150	16130	253
263	20231220	150400	2577390370	16130	16130	16140	16130	318
264	20231220	150300	2572258020	16140	16140	16140	16130	73
265	20231220	150200	2571080030	16140	16140	16140	16140	77
266	20231220	150100	2569837250	16140	16160	16160	16140	104
267	20231220	150000	2568156690	16160	16160	16170	16160	5
268	20231220	145900	2568075880	16160	16160	16160	16160	6
269	20231220	145800	2567978920	16160	16170	16170	16160	45
270	20231220	145700	2567251290	16170	16170	16170	16170	0
271	20231220	145600	2567251290	16170	16170	16170	16170	18
272	20231220	145500	2566960230	16180	16180	16180	16180	0
273	20231220	145400	2566960230	16180	16160	16180	16160	434
274	20231220	145300	2559941250	16160	16140	16160	16140	628
275	20231220	145200	2549795160	16140	16140	16140	16140	101
276	20231220	145100	2548165020	16140	16140	16140	16140	350
277	20231220	145000	2542516020	16160	16160	16160	16160	142
278	20231220	144900	2540221300	16130	16130	16130	16130	18
279	20231220	144800	2539930960	16130	16130	16130	16130	99
280	20231220	144700	2538334090	16160	16160	16160	16160	0
281	20231220	144600	2538334090	16160	16160	16160	16160	1
282	20231220	144500	2538317930	16130	16130	16130	16130	186
283	20231220	144400	2535317750	16130	16130	16130	16130	0
284	20231220	144300	2535317750	16130	16170	16170	16130	470
285	20231220	144200	2527717890	16160	16170	16170	16160	1571
286	20231220	144100	2502330330	16160	16160	16160	16160	0
287	20231220	144000	2502330330	16160	16200	16200	16160	2086
288	20231220	143900	2468619570	16210	16210	16210	16210	0
289	20231220	143800	2468619570	16210	16190	16210	16190	255
290	20231220	143700	2464487910	16170	16150	16170	16150	357
291	20231220	143600	2458718240	16150	16150	16150	16150	0
292	20231220	143500	2458718240	16150	16150	16150	16150	0
293	20231220	143400	2458718240	16150	16150	16150	16150	0
294	20231220	143300	2458718240	16150	16140	16150	16140	14
295	20231220	143200	2458492220	16140	16140	16150	16140	131
296	20231220	143100	2456377870	16150	16170	16170	16150	329
297	20231220	143000	2451061550	16180	16180	16180	16180	10
298	20231220	142900	2450899750	16180	16180	16180	16160	1565
299	20231220	142800	2425585520	16180	16180	16180	16180	23
300	20231220	142700	2425213380	16180	16190	16190	16180	38
301	20231220	142600	2424598470	16190	16220	16220	16190	391
302	20231220	142500	2418260650	16240	16240	16240	16240	0
303	20231220	142400	2418260650	16240	16240	16240	16240	1
304	20231220	142300	2418244410	16250	16250	16250	16250	0
305	20231220	142200	2418244410	16250	16250	16250	16250	0
306	20231220	142100	2418244410	16250	16250	16250	16250	1
307	20231220	142000	2418228160	16220	16210	16220	16210	242
308	20231220	141900	2414305230	16210	16210	16210	16210	0
309	20231220	141800	2414305230	16210	16200	16210	16200	251
310	20231220	141700	2410239020	16210	16210	16210	16210	13
311	20231220	141600	2410028290	16220	16190	16220	16190	1468
312	20231220	141500	2386246740	16200	16200	16200	16200	102
313	20231220	141400	2384594340	16200	16190	16200	16190	102
314	20231220	141300	2382941980	16200	16200	16200	16200	342
315	20231220	141200	2377401580	16200	16180	16200	16180	3385
316	20231220	141100	2322614580	16190	16220	16220	16190	5072
317	20231220	141000	2240469860	16220	16220	16220	16220	127
318	20231220	140900	2238409920	16240	16240	16240	16240	28
319	20231220	140800	2237955200	16240	16240	16240	16240	0
320	20231220	140700	2237955200	16240	16260	16260	16240	580
321	20231220	140600	2228530130	16280	16270	16280	16270	13
322	20231220	140500	2228318600	16280	16270	16280	16270	104
323	20231220	140400	2226626160	16270	16290	16290	16270	409
324	20231220	140300	2219963580	16280	16280	16280	16280	213
325	20231220	140200	2216495940	16270	16280	16280	16270	678
326	20231220	140100	2205462760	16270	16270	16280	16270	257
327	20231220	140000	2201280400	16260	16250	16260	16250	28
328	20231220	135900	2200825200	16260	16260	16270	16250	376
329	20231220	135800	2194711580	16260	16270	16270	16260	175
330	20231220	135700	2191864590	16270	16260	16280	16260	433
331	20231220	135600	2184820490	16260	16190	16260	16190	3154
332	20231220	135500	2133649920	16180	16170	16180	16170	243
333	20231220	135400	2129718310	16170	16170	16170	16170	100
334	20231220	135300	2128101310	16170	16170	16170	16170	0
335	20231220	135200	2128101310	16170	16170	16170	16170	400
336	20231220	135100	2121633310	16160	16160	16160	16160	50
337	20231220	135000	2120825310	16160	16160	16160	16160	0
338	20231220	134900	2120825310	16160	16160	16160	16160	0
339	20231220	134800	2120825310	16160	16160	16160	16160	1
340	20231220	134700	2120809150	16160	16160	16160	16160	0
341	20231220	134600	2120809150	16160	16150	16160	16150	74
342	20231220	134500	2119614030	16150	16150	16150	16150	1
343	20231220	134400	2119597880	16150	16150	16150	16150	179
344	20231220	134300	2116707030	16150	16150	16150	16150	50
345	20231220	134200	2115899530	16160	16150	16160	16150	277
346	20231220	134100	2111424990	16140	16150	16150	16140	60
347	20231220	134000	2110456570	16140	16140	16140	16140	0
348	20231220	133900	2110456570	16140	16140	16140	16140	0
349	20231220	133800	2110456570	16140	16140	16140	16140	1
350	20231220	133700	2110440430	16140	16140	16140	16140	2
351	20231220	133600	2110408150	16130	16130	16130	16130	0
352	20231220	133500	2110408150	16130	16130	16130	16130	58
353	20231220	133400	2109472610	16150	16150	16150	16150	50
354	20231220	133300	2108665110	16150	16140	16150	16140	288
355	20231220	133200	2104015800	16120	16120	16120	16120	1
356	20231220	133100	2103999680	16120	16120	16120	16120	100
357	20231220	133000	2102387680	16120	16120	16120	16120	32
358	20231220	132900	2101871840	16130	16140	16140	16130	141
359	20231220	132800	2099596480	16130	16130	16130	16130	36
360	20231220	132700	2099015800	16120	16120	16130	16120	212
361	20231220	132600	2095596800	16110	16130	16130	16110	192
362	20231220	132500	2092500330	16140	16140	16140	16140	5
363	20231220	132400	2092419630	16150	16150	16150	16150	0
364	20231220	132300	2092419630	16150	16150	16150	16150	200
365	20231220	132200	2089189630	16150	16150	16150	16150	6
366	20231220	132100	2089092730	16160	16160	16160	16160	73
367	20231220	132000	2087913050	16170	16170	16170	16170	50
368	20231220	131900	2087104550	16170	16170	16170	16170	80
369	20231220	131800	2085810950	16170	16170	16170	16170	1
370	20231220	131700	2085794780	16170	16170	16170	16170	5
371	20231220	131600	2085713930	16160	16160	16160	16160	0
372	20231220	131500	2085713930	16160	16160	16160	16160	0
373	20231220	131400	2085713930	16160	16180	16190	16160	363
374	20231220	131300	2079839280	16170	16140	16170	16140	1255
375	20231220	131200	2059562020	16140	16140	16140	16140	1
376	20231220	131100	2059545880	16150	16150	16170	16150	155
377	20231220	131000	2057042230	16130	16140	16140	16130	3
378	20231220	130900	2056993820	16140	16150	16150	16140	35
379	20231220	130800	2056428760	16160	16160	16160	16160	2
380	20231220	130700	2056396440	16160	16160	16160	16160	2
381	20231220	130600	2056364120	16170	16160	16180	16160	52
382	20231220	130500	2055523170	16160	16160	16180	16160	5
383	20231220	130400	2055442330	16180	16190	16190	16180	30
384	20231220	130300	2054956740	16190	16180	16190	16180	212
385	20231220	130200	2051524770	16180	16220	16220	16180	399
386	20231220	130100	2045055400	16230	16230	16230	16230	272
387	20231220	130000	2040640840	16240	16230	16240	16220	510
388	20231220	125900	2032360860	16230	16230	16250	16220	343
389	20231220	125800	2026791990	16250	16170	16270	16170	4803
390	20231220	125700	1948973860	16170	16160	16180	16160	440
391	20231220	125600	1941860030	16150	16140	16150	16140	350
392	20231220	125500	1936209630	16150	16090	16150	16090	858
393	20231220	125400	1922361440	16120	16120	16120	16120	2
394	20231220	125300	1922329200	16140	16090	16140	16090	1207
395	20231220	125200	1902854980	16080	16090	16090	16080	552
396	20231220	125100	1893975800	16090	16110	16110	16090	123
397	20231220	125000	1891994310	16130	16120	16130	16120	85
398	20231220	124900	1890623290	16130	16120	16130	16120	204
399	20231220	124800	1887334790	16120	16100	16120	16100	1225
400	20231220	124700	1867589350	16100	16080	16120	16080	259
401	20231220	124600	1863421400	16090	16080	16090	16080	131
402	20231220	124500	1861314720	16080	16030	16150	16030	7787
403	20231220	124400	1736044180	16030	15930	16030	15930	815
404	20231220	124300	1723009420	15930	15980	15980	15920	15
405	20231220	124200	1722770010	15990	15990	15990	15990	0
406	20231220	124100	1722770010	15990	15990	15990	15990	1335
407	20231220	124000	1701423360	16020	15990	16020	15990	248
408	20231220	123900	1697454470	15990	15990	15990	15990	0
409	20231220	123800	1697454470	15990	15990	15990	15990	1
410	20231220	123700	1697438480	16020	15990	16020	15990	21
411	20231220	123600	1697102140	16030	16030	16030	16030	0
412	20231220	123500	1697102140	16030	15950	16030	15950	710
413	20231220	123400	1685735940	15930	15950	15960	15910	16
414	20231220	123300	1685480940	16000	16000	16000	16000	0
415	20231220	123200	1685480940	16000	15940	16000	15940	1238
416	20231220	123100	1665686660	15930	15900	15930	15900	503
417	20231220	123000	1657673960	15890	15890	15890	15890	29
418	20231220	122900	1657213150	15870	15870	15870	15870	11
419	20231220	122800	1657038580	15880	15880	15880	15880	0
420	20231220	122700	1657038580	15880	15870	15920	15860	626
421	20231220	122600	1647080270	15870	15830	15890	15830	373
422	20231220	122500	1641158490	15810	15880	15880	15810	1964
423	20231220	122400	1609970500	15880	15840	15880	15840	120
424	20231220	122300	1608067890	15810	15810	15810	15810	0
425	20231220	122200	1608067890	15810	15810	15810	15810	0
426	20231220	122100	1608067890	15810	15820	15820	15810	15
427	20231220	122000	1607830640	15830	15830	15830	15830	1
428	20231220	121900	1607814810	15830	15840	15840	15830	739
429	20231220	121800	1596109060	15840	15830	15840	15830	1362
430	20231220	121700	1574537590	15830	15830	15830	15830	0
431	20231220	121600	1574537590	15830	15830	15830	15830	0
432	20231220	121500	1574537590	15830	15830	15830	15830	3
433	20231220	121400	1574490100	15810	15810	15810	15810	0
434	20231220	121300	1574490100	15810	15810	15810	15810	0
435	20231220	121200	1574490100	15810	15810	15810	15810	1
436	20231220	121100	1574474290	15810	15810	15810	15810	2
437	20231220	121000	1574442670	15790	15780	15790	15780	32
438	20231220	120900	1573937470	15780	15780	15780	15780	2
439	20231220	120800	1573905910	15780	15780	15780	15780	0
440	20231220	120700	1573905910	15780	15780	15780	15780	20
441	20231220	120600	1573590310	15790	15780	15790	15780	35
442	20231220	120500	1573037950	15760	15760	15760	15760	1
443	20231220	120400	1573022190	15750	15760	15760	15750	240
444	20231220	120300	1569240850	15780	15780	15780	15780	2
445	20231220	120200	1569209290	15780	15780	15780	15780	4
446	20231220	120100	1569146170	15780	15780	15780	15780	5
447	20231220	120000	1569067270	15780	15780	15780	15780	30
448	20231220	115900	1568593870	15780	15780	15780	15780	0
449	20231220	115800	1568593870	15780	15780	15780	15760	84
450	20231220	115700	1567268910	15780	15780	15780	15780	1
451	20231220	115600	1567253130	15780	15780	15780	15780	0
452	20231220	115500	1567253130	15780	15780	15780	15780	10
453	20231220	115400	1567095330	15780	15780	15780	15780	0
454	20231220	115300	1567095330	15780	15780	15780	15780	0
455	20231220	115200	1567095330	15780	15780	15780	15780	99
456	20231220	115100	1565533110	15780	15770	15780	15770	151
457	20231220	115000	1563151830	15760	15760	15760	15760	1
458	20231220	114900	1563136070	15770	15760	15770	15760	145
459	20231220	114800	1560850860	15760	15760	15760	15760	0
460	20231220	114700	1560850860	15760	15760	15760	15760	102
461	20231220	114600	1559243340	15760	15760	15760	15760	341
462	20231220	114500	1553869180	15750	15750	15750	15750	2
463	20231220	114400	1553837680	15760	15750	15760	15740	444
464	20231220	114300	1546843540	15760	15760	15760	15760	0
465	20231220	114200	1546843540	15760	15770	15770	15760	50
466	20231220	114100	1546055240	15770	15780	15780	15770	113
467	20231220	114000	1544272130	15790	15830	15830	15790	3858
468	20231220	113900	1483264850	15840	15840	15840	15840	12
469	20231220	113800	1483074770	15830	15830	15830	15830	10
470	20231220	113700	1482916470	15850	15830	15850	15830	501
471	20231220	113600	1474975640	15850	15840	15850	15840	170
472	20231220	113500	1472282140	15830	15830	15830	15830	100
473	20231220	113400	1470699140	15830	15830	15830	15830	26
474	20231220	113300	1470287560	15830	15830	15830	15830	4
475	20231220	113200	1470224240	15830	15830	15830	15830	0
476	20231220	113100	1470224240	15830	15830	15830	15830	50
477	20231220	113000	1469432740	15840	15830	15840	15830	7
478	20231220	112900	1469321880	15830	15830	15830	15830	26
479	20231220	112800	1468910300	15840	15840	15840	15840	1
480	20231220	112700	1468894460	15840	15840	15840	15840	9
481	20231220	112600	1468751900	15830	15830	15830	15830	0
482	20231220	112500	1468751900	15830	15830	15830	15830	0
483	20231220	112400	1468751900	15830	15830	15830	15830	2
484	20231220	112300	1468720240	15830	15830	15830	15830	23
485	20231220	112200	1468356150	15820	15820	15820	15820	1
486	20231220	112100	1468340330	15820	15820	15820	15820	0
487	20231220	112000	1468340330	15820	15820	15820	15820	100
488	20231220	111900	1466758330	15820	15820	15820	15820	25
489	20231220	111800	1466362830	15820	15830	15830	15820	102
490	20231220	111700	1464749070	15830	15830	15830	15830	107
491	20231220	111600	1463055260	15830	15830	15830	15830	150
492	20231220	111500	1460680760	15830	15830	15830	15830	154
493	20231220	111400	1458242940	15830	15830	15830	15830	61
494	20231220	111300	1457277310	15840	15840	15840	15840	34
495	20231220	111200	1456738750	15840	15840	15840	15840	0
496	20231220	111100	1456738750	15840	15840	15840	15840	100
497	20231220	111000	1455154750	15840	15860	15860	15840	12
498	20231220	110900	1454964610	15850	15830	15850	15830	61
499	20231220	110800	1453997860	15840	15840	15840	15840	86
500	20231220	110700	1452635620	15840	15830	15840	15830	675
501	20231220	110600	1441949230	15830	15830	15830	15830	100
502	20231220	110500	1440366230	15840	15850	15850	15840	3420
503	20231220	110400	1386184240	15850	15880	15880	15850	315
504	20231220	110300	1381190500	15880	15880	15880	15880	5
505	20231220	110200	1381111100	15880	15870	15900	15860	1983
506	20231220	110100	1349635000	15880	15890	15890	15880	2922
507	20231220	110000	1303207090	15900	15900	15900	15890	214
508	20231220	105900	1299804730	15910	15910	15910	15910	0
509	20231220	105800	1299804730	15910	15900	15910	15900	69
510	20231220	105700	1298707620	15910	15910	15910	15910	0
511	20231220	105600	1298707620	15910	15900	15910	15900	75
512	20231220	105500	1297515090	15900	15930	15930	15900	3067
513	20231220	105400	1248715620	15930	15930	15930	15930	68
514	20231220	105300	1247632380	15930	15930	15930	15930	0
515	20231220	105200	1247632380	15930	15920	15930	15920	31
516	20231220	105100	1247138810	15920	15920	15920	15920	100
517	20231220	105000	1245546810	15920	15920	15920	15920	3
518	20231220	104900	1245499050	15930	15910	15930	15910	6
519	20231220	104800	1245403570	15940	15920	15940	15920	764
520	20231220	104700	1233228550	15920	15920	15920	15920	231
521	20231220	104600	1229551030	15920	15920	15920	15920	1
522	20231220	104500	1229535110	15920	15940	15940	15920	262
523	20231220	104400	1225363130	15940	15930	15960	15930	16
524	20231220	104300	1225107890	15930	15930	15960	15930	293
525	20231220	104200	1220439820	15930	15910	15930	15910	438
526	20231220	104100	1213464240	15930	15940	15940	15910	2667
527	20231220	104000	1170979740	15950	15950	15950	15950	1
528	20231220	103900	1170963790	15960	15960	15960	15960	0
529	20231220	103800	1170963790	15960	15960	15960	15960	1
530	20231220	103700	1170947830	15970	15930	15970	15930	51
531	20231220	103600	1170133730	15940	15950	15950	15930	58
532	20231220	103500	1169209470	15950	15950	15950	15950	1
533	20231220	103400	1169193520	15930	15930	15930	15930	6
534	20231220	103300	1169097940	15930	15950	15950	15930	923
535	20231220	103200	1154390920	15960	15950	15960	15950	41
536	20231220	103100	1153736570	15950	15950	15950	15950	1
537	20231220	103000	1153720620	15950	15950	15950	15950	0
538	20231220	102900	1153720620	15950	15950	15950	15950	80
539	20231220	102800	1152444620	15940	15940	15940	15940	47
540	20231220	102700	1151695440	15940	15960	15960	15940	376
541	20231220	102600	1145695020	15960	15960	15960	15960	0
542	20231220	102500	1145695020	15960	15970	15970	15960	699
543	20231220	102400	1134533560	15970	15970	15970	15970	97
544	20231220	102300	1132984470	15970	15970	15970	15970	247
545	20231220	102200	1129039880	15970	15970	15970	15970	8
546	20231220	102100	1128912120	15990	15950	15990	15940	381
547	20231220	102000	1122829440	15940	15940	15940	15940	81
548	20231220	101900	1121538300	15940	15960	15960	15940	50
549	20231220	101800	1120740320	15940	15940	15940	15940	72
550	20231220	101700	1119592640	15940	15950	15950	15940	680
551	20231220	101600	1108747040	15950	15970	15970	15950	273
552	20231220	101500	1104392480	15970	15980	15980	15970	410
553	20231220	101400	1097844770	15970	16000	16000	15970	283
554	20231220	101300	1093320950	16000	15980	16000	15980	83
555	20231220	101200	1091993890	15990	15970	15990	15970	13
556	20231220	101100	1091786260	15990	16010	16020	15990	101
557	20231220	101000	1090169460	16020	16000	16020	15990	201
558	20231220	100900	1086952870	16000	15990	16000	15990	127
559	20231220	100800	1084920890	16000	15980	16000	15980	660
560	20231220	100700	1074374070	15990	15990	15990	15990	168
561	20231220	100600	1071687750	15990	15950	15990	15950	263
562	20231220	100500	1067484570	15940	15940	15950	15940	676
563	20231220	100400	1056703570	15950	15950	15950	15950	471
564	20231220	100300	1049191120	15970	15950	15970	15950	189
565	20231220	100200	1046174570	15950	15940	15960	15940	2445
566	20231220	100100	1007177330	15940	15940	15940	15940	0
567	20231220	100000	1007177330	15940	15930	15940	15930	332
568	20231220	095900	1001885390	15930	15930	15930	15930	2
569	20231220	095800	1001853530	15920	15910	15920	15910	165
570	20231220	095700	999227190	15920	15900	15920	15900	78
571	20231220	095600	997986790	15920	15920	15920	15920	19
572	20231220	095500	997684310	15920	15920	15920	15920	5
573	20231220	095400	997604710	15900	15900	15920	15900	337
574	20231220	095300	992242410	15920	15910	15930	15910	289
575	20231220	095200	987642360	15920	15920	15920	15920	1
576	20231220	095100	987626440	15930	15930	15930	15930	51
577	20231220	095000	986814010	15910	15930	15930	15910	6
578	20231220	094900	986718450	15930	15930	15930	15930	50
579	20231220	094800	985921950	15930	15930	15930	15930	1
580	20231220	094700	985906020	15930	15930	15930	15930	19
581	20231220	094600	985603350	15930	15920	15930	15910	373
582	20231220	094500	979663500	15920	15930	15930	15920	120
583	20231220	094400	977752900	15950	15950	15970	15950	1022
584	20231220	094300	961451960	15970	15970	15970	15950	152
585	20231220	094200	959026520	15980	15980	15980	15980	13
586	20231220	094100	958818780	15990	15990	15990	15990	69
587	20231220	094000	957715470	15980	15970	15980	15970	39
588	20231220	093900	957092270	15980	15970	15980	15970	116
589	20231220	093800	955239640	15970	15980	15980	15970	4
590	20231220	093700	955175740	15980	16010	16030	15980	666
591	20231220	093600	944522520	16000	16030	16030	16000	336
592	20231220	093500	939142560	16050	16030	16050	16030	68
593	20231220	093400	938051740	16030	16020	16040	16010	411
594	20231220	093300	931467410	16020	16020	16020	16020	608
595	20231220	093200	921727250	16020	16050	16070	16010	1603
596	20231220	093100	896004700	16050	16060	16060	16030	840
597	20231220	093000	882526970	16050	16040	16050	16040	1248
598	20231220	092900	862505910	16040	16040	16080	16040	851
599	20231220	092800	848836170	16040	15990	16050	15980	3548
600	20231220	092700	792015950	15990	16000	16000	15990	58
601	20231220	092600	791088500	16000	15940	16000	15940	1120
602	20231220	092500	773176130	15950	15930	15950	15930	6
603	20231220	092400	773080510	15920	15940	15940	15900	156
604	20231220	092300	770598280	15960	15900	15970	15900	3655
605	20231220	092200	712332490	15880	15860	15880	15860	327
606	20231220	092100	707144990	15850	15830	15850	15830	199
607	20231220	092000	703993130	15830	15850	15850	15830	780
608	20231220	091900	691639650	15850	15860	15870	15850	2762
609	20231220	091800	647860110	15880	15900	15900	15880	861
610	20231220	091700	634182730	15960	15880	15970	15880	1024
611	20231220	091600	617865480	15850	15850	15880	15850	472
612	20231220	091500	610381060	15840	15910	15910	15840	10038
613	20231220	091400	451066300	15960	15980	15980	15960	124
614	20231220	091300	449086610	15990	15980	15990	15970	682
615	20231220	091200	438189800	15990	16000	16000	15990	512
616	20231220	091100	430000570	16000	16000	16010	15990	1630
617	20231220	091000	403918260	16000	16010	16010	15990	665
618	20231220	090900	393278230	16020	15990	16030	15990	198
619	20231220	090800	390107480	16040	15930	16040	15930	3093
620	20231220	090700	340670950	15930	15900	15930	15890	894
621	20231220	090600	326461270	15900	15840	15900	15840	319
622	20231220	090500	321395350	15850	15900	15940	15850	422
623	20231220	090400	314687420	15900	15950	16000	15900	2535
624	20231220	090300	274236520	15940	15850	16000	15790	10981
625	20231220	090200	98919730	15840	15800	15840	15780	1458
626	20231220	090100	75858140	15800	15730	15820	15710	1474
627	20231220	090000	52599130	15710	15700	15710	15700	3350