KissMeData/044490/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192500	2094614070	16000	16000	16000	16000	1044
3	20231221	192400	2094614070	16000	16000	16000	16000	0
4	20231221	192300	2094614070	16000	16000	16000	16000	0
5	20231221	192200	2094614070	16000	16000	16000	16000	0
6	20231221	192100	2094614070	16000	16000	16000	16000	0
7	20231221	192000	2094614070	16000	16000	16000	16000	0
8	20231221	191900	2094614070	16000	16000	16000	16000	0
9	20231221	191800	2094614070	16000	16000	16000	16000	0
10	20231221	191700	2094614070	16000	16000	16000	16000	0
11	20231221	191600	2094614070	16000	16000	16000	16000	0
12	20231221	191500	2094614070	16000	16000	16000	16000	0
13	20231221	191400	2094614070	16000	16000	16000	16000	0
14	20231221	191300	2094614070	16000	16000	16000	16000	0
15	20231221	191200	2094614070	16000	16000	16000	16000	0
16	20231221	191100	2094614070	16000	16000	16000	16000	0
17	20231221	191000	2094614070	16000	16000	16000	16000	0
18	20231221	190900	2094614070	16000	16000	16000	16000	0
19	20231221	190800	2094614070	16000	16000	16000	16000	0
20	20231221	190700	2094614070	16000	16000	16000	16000	0
21	20231221	190600	2094614070	16000	16000	16000	16000	0
22	20231221	190500	2094614070	16000	16000	16000	16000	0
23	20231221	190400	2094614070	16000	16000	16000	16000	0
24	20231221	190300	2094614070	16000	16000	16000	16000	0
25	20231221	190200	2094614070	16000	16000	16000	16000	0
26	20231221	190100	2094614070	16000	16000	16000	16000	0
27	20231221	190000	2094614070	16000	16000	16000	16000	0
28	20231221	185900	2094614070	16000	16000	16000	16000	0
29	20231221	185800	2094614070	16000	16000	16000	16000	0
30	20231221	185700	2094614070	16000	16000	16000	16000	0
31	20231221	185600	2094614070	16000	16000	16000	16000	0
32	20231221	185500	2094614070	16000	16000	16000	16000	1044
33	20231221	185400	2094614070	16000	16000	16000	16000	0
34	20231221	185300	2094614070	16000	16000	16000	16000	0
35	20231221	185200	2094614070	16000	16000	16000	16000	0
36	20231221	185100	2094614070	16000	16000	16000	16000	0
37	20231221	185000	2094614070	16000	16000	16000	16000	0
38	20231221	184900	2094614070	16000	16000	16000	16000	0
39	20231221	184800	2094614070	16000	16000	16000	16000	0
40	20231221	184700	2094614070	16000	16000	16000	16000	0
41	20231221	184600	2094614070	16000	16000	16000	16000	0
42	20231221	184500	2094614070	16000	16000	16000	16000	0
43	20231221	184400	2094614070	16000	16000	16000	16000	0
44	20231221	184300	2094614070	16000	16000	16000	16000	0
45	20231221	184200	2094614070	16000	16000	16000	16000	0
46	20231221	184100	2094614070	16000	16000	16000	16000	0
47	20231221	184000	2094614070	16000	16000	16000	16000	0
48	20231221	183900	2094614070	16000	16000	16000	16000	0
49	20231221	183800	2094614070	16000	16000	16000	16000	0
50	20231221	183700	2094614070	16000	16000	16000	16000	0
51	20231221	183600	2094614070	16000	16000	16000	16000	0
52	20231221	183500	2094614070	16000	16000	16000	16000	0
53	20231221	183400	2094614070	16000	16000	16000	16000	0
54	20231221	183300	2094614070	16000	16000	16000	16000	0
55	20231221	183200	2094614070	16000	16000	16000	16000	0
56	20231221	183100	2094614070	16000	16000	16000	16000	0
57	20231221	183000	2094614070	16000	16000	16000	16000	0
58	20231221	182900	2094614070	16000	16000	16000	16000	0
59	20231221	182800	2094614070	16000	16000	16000	16000	0
60	20231221	182700	2094614070	16000	16000	16000	16000	0
61	20231221	182600	2094614070	16000	16000	16000	16000	0
62	20231221	182500	2094614070	16000	16000	16000	16000	1044
63	20231221	182400	2094614070	16000	16000	16000	16000	0
64	20231221	182300	2094614070	16000	16000	16000	16000	0
65	20231221	182200	2094614070	16000	16000	16000	16000	0
66	20231221	182100	2094614070	16000	16000	16000	16000	0
67	20231221	182000	2094614070	16000	16000	16000	16000	0
68	20231221	181900	2094614070	16000	16000	16000	16000	0
69	20231221	181800	2094614070	16000	16000	16000	16000	0
70	20231221	181700	2094614070	16000	16000	16000	16000	0
71	20231221	181600	2094614070	16000	16000	16000	16000	0
72	20231221	181500	2094614070	16000	16000	16000	16000	0
73	20231221	181400	2094614070	16000	16000	16000	16000	0
74	20231221	181300	2094614070	16000	16000	16000	16000	0
75	20231221	181200	2094614070	16000	16000	16000	16000	0
76	20231221	181100	2094614070	16000	16000	16000	16000	0
77	20231221	181000	2094614070	16000	16000	16000	16000	0
78	20231221	180900	2094614070	16000	16000	16000	16000	0
79	20231221	180800	2094614070	16000	16000	16000	16000	0
80	20231221	180700	2094614070	16000	16000	16000	16000	0
81	20231221	180600	2094614070	16000	16000	16000	16000	0
82	20231221	180500	2094614070	16000	16000	16000	16000	0
83	20231221	180400	2094614070	16000	16000	16000	16000	0
84	20231221	180300	2094614070	16000	16000	16000	16000	0
85	20231221	180200	2094614070	16000	16000	16000	16000	0
86	20231221	180100	2094614070	16000	16000	16000	16000	0
87	20231221	180000	2094614070	16000	16000	16000	16000	0
88	20231221	175900	2094614070	16000	16000	16000	16000	0
89	20231221	175800	2094614070	16000	16000	16000	16000	0
90	20231221	175700	2094614070	16000	16000	16000	16000	0
91	20231221	175600	2094614070	16000	16000	16000	16000	0
92	20231221	175500	2094614070	16000	16000	16000	16000	1044
93	20231221	175400	2094614070	16000	16000	16000	16000	0
94	20231221	175300	2094614070	16000	16000	16000	16000	0
95	20231221	175200	2094614070	16000	16000	16000	16000	0
96	20231221	175100	2094614070	16000	16000	16000	16000	0
97	20231221	175000	2094614070	16000	16000	16000	16000	0
98	20231221	174900	2094614070	16000	16000	16000	16000	0
99	20231221	174800	2094614070	16000	16000	16000	16000	0
100	20231221	174700	2094614070	16000	16000	16000	16000	0
101	20231221	174600	2094614070	16000	16000	16000	16000	0
102	20231221	174500	2094614070	16000	16000	16000	16000	0
103	20231221	174400	2094614070	16000	16000	16000	16000	0
104	20231221	174300	2094614070	16000	16000	16000	16000	0
105	20231221	174200	2094614070	16000	16000	16000	16000	0
106	20231221	174100	2094614070	16000	16000	16000	16000	0
107	20231221	174000	2094614070	16000	16000	16000	16000	0
108	20231221	173900	2094614070	16000	16000	16000	16000	0
109	20231221	173800	2094614070	16000	16000	16000	16000	0
110	20231221	173700	2094614070	16000	16000	16000	16000	0
111	20231221	173600	2094614070	16000	16000	16000	16000	0
112	20231221	173500	2094614070	16000	16000	16000	16000	0
113	20231221	173400	2094614070	16000	16000	16000	16000	0
114	20231221	173300	2094614070	16000	16000	16000	16000	0
115	20231221	173200	2094614070	16000	16000	16000	16000	0
116	20231221	173100	2094614070	16000	16000	16000	16000	0
117	20231221	173000	2094614070	16000	16000	16000	16000	0
118	20231221	172900	2094614070	16000	16000	16000	16000	0
119	20231221	172800	2094614070	16000	16000	16000	16000	0
120	20231221	172700	2094614070	16000	16000	16000	16000	0
121	20231221	172600	2094614070	16000	16000	16000	16000	0
122	20231221	172500	2094614070	16000	16000	16000	16000	1044
123	20231221	172400	2094614070	16000	16000	16000	16000	0
124	20231221	172300	2094614070	16000	16000	16000	16000	0
125	20231221	172200	2094614070	16000	16000	16000	16000	0
126	20231221	172100	2094614070	16000	16000	16000	16000	0
127	20231221	172000	2094614070	16000	16000	16000	16000	0
128	20231221	171900	2094614070	16000	16000	16000	16000	0
129	20231221	171800	2094614070	16000	16000	16000	16000	0
130	20231221	171700	2094614070	16000	16000	16000	16000	0
131	20231221	171600	2094614070	16000	16000	16000	16000	0
132	20231221	171500	2094614070	16000	16000	16000	16000	0
133	20231221	171400	2094614070	16000	16000	16000	16000	0
134	20231221	171300	2094614070	16000	16000	16000	16000	0
135	20231221	171200	2094614070	16000	16000	16000	16000	0
136	20231221	171100	2094614070	16000	16000	16000	16000	0
137	20231221	171000	2094614070	16000	16000	16000	16000	0
138	20231221	170900	2094614070	16000	16000	16000	16000	0
139	20231221	170800	2094614070	16000	16000	16000	16000	0
140	20231221	170700	2094614070	16000	16000	16000	16000	0
141	20231221	170600	2094614070	16000	16000	16000	16000	0
142	20231221	170500	2094614070	16000	16000	16000	16000	0
143	20231221	170400	2094614070	16000	16000	16000	16000	0
144	20231221	170300	2094614070	16000	16000	16000	16000	0
145	20231221	170200	2094614070	16000	16000	16000	16000	0
146	20231221	170100	2094614070	16000	16000	16000	16000	0
147	20231221	170000	2094614070	16000	16000	16000	16000	0
148	20231221	165900	2094614070	16000	16000	16000	16000	0
149	20231221	165800	2094614070	16000	16000	16000	16000	0
150	20231221	165700	2094614070	16000	16000	16000	16000	0
151	20231221	165600	2094614070	16000	16000	16000	16000	0
152	20231221	165500	2094614070	16000	16000	16000	16000	1044
153	20231221	165400	2094614070	16000	16000	16000	16000	0
154	20231221	165300	2094614070	16000	16000	16000	16000	0
155	20231221	165200	2094614070	16000	16000	16000	16000	0
156	20231221	165100	2094614070	16000	16000	16000	16000	0
157	20231221	165000	2094614070	16000	16000	16000	16000	0
158	20231221	164900	2094614070	16000	16000	16000	16000	0
159	20231221	164800	2094614070	16000	16000	16000	16000	0
160	20231221	164700	2094614070	16000	16000	16000	16000	0
161	20231221	164600	2094614070	16000	16000	16000	16000	0
162	20231221	164500	2094614070	16000	16000	16000	16000	0
163	20231221	164400	2094614070	16000	16000	16000	16000	0
164	20231221	164300	2094614070	16000	16000	16000	16000	0
165	20231221	164200	2094614070	16000	16000	16000	16000	0
166	20231221	164100	2094614070	16000	16000	16000	16000	0
167	20231221	164000	2094614070	16000	16000	16000	16000	0
168	20231221	163900	2094614070	16000	16000	16000	16000	0
169	20231221	163800	2094614070	16000	16000	16000	16000	0
170	20231221	163700	2094614070	16000	16000	16000	16000	0
171	20231221	163600	2094614070	16000	16000	16000	16000	0
172	20231221	163500	2094614070	16000	16000	16000	16000	0
173	20231221	163400	2094614070	16000	16000	16000	16000	0
174	20231221	163300	2094614070	16000	16000	16000	16000	0
175	20231221	163200	2094614070	16000	16000	16000	16000	0
176	20231221	163100	2094614070	16000	16000	16000	16000	0
177	20231221	163000	2094614070	16000	16000	16000	16000	0
178	20231221	162900	2094614070	16000	16000	16000	16000	0
179	20231221	162800	2094614070	16000	16000	16000	16000	0
180	20231221	162700	2094614070	16000	16000	16000	16000	0
181	20231221	162600	2094614070	16000	16000	16000	16000	0
182	20231221	162500	2094614070	16000	16000	16000	16000	1044
183	20231221	162400	2094614070	16000	16000	16000	16000	0
184	20231221	162300	2094614070	16000	16000	16000	16000	0
185	20231221	162200	2094614070	16000	16000	16000	16000	0
186	20231221	162100	2094614070	16000	16000	16000	16000	0
187	20231221	162000	2094614070	16000	16000	16000	16000	0
188	20231221	161900	2094614070	16000	16000	16000	16000	0
189	20231221	161800	2094614070	16000	16000	16000	16000	0
190	20231221	161700	2094614070	16000	16000	16000	16000	0
191	20231221	161600	2094614070	16000	16000	16000	16000	0
192	20231221	161500	2094614070	16000	16000	16000	16000	0
193	20231221	161400	2094614070	16000	16000	16000	16000	0
194	20231221	161300	2094614070	16000	16000	16000	16000	0
195	20231221	161200	2094614070	16000	16000	16000	16000	0
196	20231221	161100	2094614070	16000	16000	16000	16000	0
197	20231221	161000	2094614070	16000	16000	16000	16000	0
198	20231221	160900	2094614070	16000	16000	16000	16000	0
199	20231221	160800	2094614070	16000	16000	16000	16000	0
200	20231221	160700	2094614070	16000	16000	16000	16000	0
201	20231221	160600	2094614070	16000	16000	16000	16000	0
202	20231221	160500	2094614070	16000	16000	16000	16000	0
203	20231221	160400	2094614070	16000	16000	16000	16000	0
204	20231221	160300	2094614070	16000	16000	16000	16000	0
205	20231221	160200	2094614070	16000	16000	16000	16000	0
206	20231221	160100	2094614070	16000	16000	16000	16000	0
207	20231221	160000	2094614070	16000	16000	16000	16000	0
208	20231221	155900	2094614070	16000	16000	16000	16000	0
209	20231221	155800	2094614070	16000	16000	16000	16000	0
210	20231221	155700	2094614070	16000	16000	16000	16000	0
211	20231221	155600	2094614070	16000	16000	16000	16000	0
212	20231221	155500	2094614070	16000	16000	16000	16000	1044
213	20231221	155400	2094614070	16000	16000	16000	16000	0
214	20231221	155300	2094614070	16000	16000	16000	16000	0
215	20231221	155200	2094614070	16000	16000	16000	16000	0
216	20231221	155100	2094614070	16000	16000	16000	16000	0
217	20231221	155000	2094614070	16000	16000	16000	16000	0
218	20231221	154900	2094614070	16000	16000	16000	16000	0
219	20231221	154800	2094614070	16000	16000	16000	16000	0
220	20231221	154700	2094614070	16000	16000	16000	16000	0
221	20231221	154600	2094614070	16000	16000	16000	16000	0
222	20231221	154500	2094614070	16000	16000	16000	16000	0
223	20231221	154400	2094614070	16000	16000	16000	16000	0
224	20231221	154300	2094614070	16000	16000	16000	16000	0
225	20231221	154200	2094614070	16000	16000	16000	16000	0
226	20231221	154100	2094614070	16000	16000	16000	16000	0
227	20231221	154000	2094614070	16000	16000	16000	16000	0
228	20231221	153900	2094614070	16000	16000	16000	16000	0
229	20231221	153800	2094614070	16000	16000	16000	16000	0
230	20231221	153700	2094614070	16000	16000	16000	16000	0
231	20231221	153600	2094614070	16000	16000	16000	16000	0
232	20231221	153500	2094614070	16000	16000	16000	16000	0
233	20231221	153400	2094614070	16000	16000	16000	16000	0
234	20231221	153300	2094614070	16000	16000	16000	16000	0
235	20231221	153200	2094614070	16000	16000	16000	16000	0
236	20231221	153100	2094614070	16000	16000	16000	16000	0
237	20231221	153000	2094614070	16000	16000	16000	16000	1044
238	20231221	152900	2077910070	16020	16020	16020	16020	0
239	20231221	152800	2077910070	16020	16020	16020	16020	0
240	20231221	152700	2077910070	16020	16020	16020	16020	0
241	20231221	152600	2077910070	16020	16020	16020	16020	0
242	20231221	152500	2077910070	16020	16020	16020	16020	0
243	20231221	152400	2077910070	16020	16020	16020	16020	0
244	20231221	152300	2077910070	16020	16020	16020	16020	0
245	20231221	152200	2077910070	16020	16020	16020	16020	0
246	20231221	152100	2077910070	16020	16020	16020	16020	0
247	20231221	152000	2077910070	16020	16020	16020	16020	0
248	20231221	151900	2077910070	16020	16010	16020	16000	823
249	20231221	151800	2064741600	16010	16020	16020	16010	92
250	20231221	151700	2063268370	16010	16010	16010	16010	159
251	20231221	151600	2060722780	16010	16010	16020	16010	553
252	20231221	151500	2051869120	16010	16020	16020	16010	87
253	20231221	151400	2050476190	16020	16020	16020	16020	0
254	20231221	151300	2050476190	16020	16020	16020	16020	26
255	20231221	151200	2050059670	16040	16020	16040	16020	62
256	20231221	151100	2049065390	16020	16020	16020	16020	24
257	20231221	151000	2048680910	16020	16020	16020	16020	1
258	20231221	150900	2048664890	16060	16060	16060	16060	0
259	20231221	150800	2048664890	16060	16060	16060	16060	0
260	20231221	150700	2048664890	16060	16060	16060	16060	0
261	20231221	150600	2048664890	16060	16060	16060	16060	0
262	20231221	150500	2048664890	16060	16060	16060	16060	0
263	20231221	150400	2048664890	16060	16060	16060	16060	0
264	20231221	150300	2048664890	16060	16040	16060	16040	20
265	20231221	150200	2048343870	16020	16010	16020	16010	7
266	20231221	150100	2048231740	16000	16000	16000	16000	28
267	20231221	150000	2047783740	16000	16010	16010	16000	831
268	20231221	145900	2034486060	16010	16030	16030	16010	39
269	20231221	145800	2033861460	16030	16030	16030	16030	0
270	20231221	145700	2033861460	16030	16030	16030	16030	11
271	20231221	145600	2033685130	16030	16010	16030	16010	23
272	20231221	145500	2033316500	16010	16010	16010	16010	1
273	20231221	145400	2033300490	16030	16030	16030	16030	1
274	20231221	145300	2033284460	16000	16030	16030	16000	61
275	20231221	145200	2032308150	16030	16030	16030	16030	27
276	20231221	145100	2031875340	16060	16060	16060	16060	0
277	20231221	145000	2031875340	16060	16060	16060	16060	25
278	20231221	144900	2031473840	16060	16060	16060	16060	25
279	20231221	144800	2031072340	16080	16130	16130	16080	842
280	20231221	144700	2017514780	16140	16140	16140	16140	1
281	20231221	144600	2017498640	16140	16140	16140	16140	3
282	20231221	144500	2017450220	16140	16140	16140	16140	0
283	20231221	144400	2017450220	16140	16140	16140	16140	4
284	20231221	144300	2017385660	16130	16140	16140	16130	15
285	20231221	144200	2017143600	16130	16130	16140	16130	381
286	20231221	144100	2010996680	16100	16110	16110	16100	266
287	20231221	144000	2006714070	16130	16130	16130	16110	236
288	20231221	143900	2002907750	16130	16130	16130	16130	200
289	20231221	143800	1999681750	16130	16130	16130	16130	19
290	20231221	143700	1999375280	16110	16110	16110	16110	12
291	20231221	143600	1999181960	16240	16130	16240	16100	1152
292	20231221	143500	1980515140	16150	16150	16150	16150	0
293	20231221	143400	1980515140	16150	16150	16150	16150	0
294	20231221	143300	1980515140	16150	16140	16210	16140	42
295	20231221	143200	1979836380	16200	16130	16200	16130	10
296	20231221	143100	1979674450	16100	16110	16210	16100	1315
297	20231221	143000	1958407080	16130	16100	16130	16100	348
298	20231221	142900	1952798950	16110	16110	16110	16110	204
299	20231221	142800	1949512510	16110	16030	16110	16030	588
300	20231221	142700	1940056250	16030	16030	16030	16030	48
301	20231221	142600	1939286810	16030	16030	16030	16030	0
302	20231221	142500	1939286810	16030	16030	16030	16030	0
303	20231221	142400	1939286810	16030	16030	16030	16030	22
304	20231221	142300	1938934150	16030	16030	16030	16030	1
305	20231221	142200	1938918120	16030	16030	16030	16030	22
306	20231221	142100	1938565460	16030	16030	16030	16030	1
307	20231221	142000	1938549430	16020	16020	16020	16020	1
308	20231221	141900	1938533410	16020	16020	16020	16020	31
309	20231221	141800	1938036790	16020	16020	16020	16020	1
310	20231221	141700	1938020770	16020	16020	16020	16020	21
311	20231221	141600	1937684350	16020	16020	16020	16020	0
312	20231221	141500	1937684350	16020	16020	16020	16020	0
313	20231221	141400	1937684350	16020	16020	16020	16020	22
314	20231221	141300	1937331910	16020	16020	16020	16020	0
315	20231221	141200	1937331910	16020	16020	16020	16020	12
316	20231221	141100	1937139670	16020	16100	16100	16020	42
317	20231221	141000	1936465230	16100	16090	16100	16090	209
318	20231221	140900	1933101340	16080	16000	16080	16000	1032
319	20231221	140800	1916514610	16000	16060	16060	16000	255
320	20231221	140700	1912420630	16040	16040	16040	16040	225
321	20231221	140600	1908811630	16040	16000	16050	15970	180
322	20231221	140500	1905924410	16020	16010	16020	16000	201
323	20231221	140400	1902705340	15980	15980	15980	15980	22
324	20231221	140300	1902353780	16010	16010	16010	16010	53
325	20231221	140200	1901505250	15980	15980	15980	15980	0
326	20231221	140100	1901505250	15980	16000	16000	15980	23
327	20231221	140000	1901137690	16000	16000	16000	16000	0
328	20231221	135900	1901137690	16000	15960	16000	15960	60
329	20231221	135800	1900178450	15970	15980	15980	15970	75
330	20231221	135700	1898980630	15970	15970	15970	15970	0
331	20231221	135600	1898980630	15970	16000	16000	15970	31
332	20231221	135500	1898485500	16000	16000	16000	16000	3
333	20231221	135400	1898437500	16000	15990	16000	15990	22
334	20231221	135300	1898085570	15970	15970	16040	15970	57
335	20231221	135200	1897173950	15960	16000	16000	15960	105
336	20231221	135100	1895495750	16080	15950	16080	15920	2763
337	20231221	135000	1851165750	16020	15930	16020	15930	4880
338	20231221	134900	1773156750	15930	15860	15930	15860	576
339	20231221	134800	1763996180	15850	15850	15850	15850	29
340	20231221	134700	1763536530	15850	15850	15850	15850	0
341	20231221	134600	1763536530	15850	15850	15850	15850	0
342	20231221	134500	1763536530	15850	15870	15870	15850	29
343	20231221	134400	1763076740	15870	15860	15870	15860	34
344	20231221	134300	1762537230	15850	15830	15850	15830	273
345	20231221	134200	1758211520	15820	15820	15820	15820	39
346	20231221	134100	1757594540	15820	15820	15820	15820	16
347	20231221	134000	1757341420	15820	15830	15830	15820	31
348	20231221	133900	1756850760	15830	15840	15840	15830	8
349	20231221	133800	1756724110	15850	15860	15860	15850	1394
350	20231221	133700	1734619550	15860	15850	15860	15850	42
351	20231221	133600	1733953500	15850	15850	15850	15850	14
352	20231221	133500	1733731600	15850	15850	15850	15850	29
353	20231221	133400	1733271950	15860	15850	15860	15850	22
354	20231221	133300	1732923100	15850	15850	15850	15850	0
355	20231221	133200	1732923100	15850	15860	15860	15850	29
356	20231221	133100	1732463380	15890	15870	15890	15870	16
357	20231221	133000	1732209350	15860	15860	15860	15860	22
358	20231221	132900	1731860430	15890	15890	15890	15890	516
359	20231221	132800	1723661190	15870	15920	15920	15870	1111
360	20231221	132700	1706005150	15920	15850	15970	15850	2052
361	20231221	132600	1673309850	15840	15840	15840	15840	7
362	20231221	132500	1673198970	15840	15850	15850	15840	80
363	20231221	132400	1671931760	15900	15900	15900	15900	0
364	20231221	132300	1671931760	15900	15850	15900	15850	417
365	20231221	132200	1665308340	15840	15840	15840	15840	29
366	20231221	132100	1664848980	15840	15840	15840	15840	14
367	20231221	132000	1664627220	15840	15840	15840	15840	14
368	20231221	131900	1664405460	15840	15850	15850	15840	364
369	20231221	131800	1658638400	15840	15840	15840	15840	11
370	20231221	131700	1658464160	15840	15860	15870	15840	5067
371	20231221	131600	1578190130	15860	15860	15870	15860	4813
372	20231221	131500	1501853870	15870	15860	15870	15860	59
373	20231221	131400	1500917680	15860	15860	15860	15860	22
374	20231221	131300	1500568760	15890	15890	15890	15890	0
375	20231221	131200	1500568760	15890	15860	15890	15860	24
376	20231221	131100	1500188060	15900	15870	15910	15870	21
377	20231221	131000	1499854510	15860	15860	15860	15860	0
378	20231221	130900	1499854510	15860	15890	15890	15860	25
379	20231221	130800	1499457920	15950	15880	15950	15880	2220
380	20231221	130700	1464077020	15880	15880	15880	15880	7
381	20231221	130600	1463965860	15880	15880	15880	15880	83
382	20231221	130500	1462647820	15880	15880	15880	15880	0
383	20231221	130400	1462647820	15880	15870	15880	15870	133
384	20231221	130300	1460536080	15860	15860	15860	15860	7
385	20231221	130200	1460425060	15860	15860	15860	15860	47
386	20231221	130100	1459679640	15850	15850	15850	15850	44
387	20231221	130000	1458982240	15840	15830	15840	15830	46
388	20231221	125900	1458253670	15830	15830	15830	15830	29
389	20231221	125800	1457794600	15830	15830	15830	15830	97
390	20231221	125700	1456259090	15850	15850	15850	15850	0
391	20231221	125600	1456259090	15850	15840	15850	15830	104
392	20231221	125500	1454611510	15830	15830	15830	15830	7
393	20231221	125400	1454500700	15840	15840	15840	15830	16
394	20231221	125300	1454247400	15850	15850	15850	15850	16
395	20231221	125200	1453993800	15860	15850	15860	15850	36
396	20231221	125100	1453422850	15850	15850	15850	15850	29
397	20231221	125000	1452963200	15850	15850	15850	15850	1
398	20231221	124900	1452947350	15850	15850	15850	15850	0
399	20231221	124800	1452947350	15850	15850	15850	15850	22
400	20231221	124700	1452598650	15930	15930	15930	15930	863
401	20231221	124600	1438851060	15930	15800	15930	15800	4020
402	20231221	124500	1374925420	15800	15800	15800	15800	15
403	20231221	124400	1374688420	15800	15800	15810	15800	46
404	20231221	124300	1373961580	15800	15810	15810	15800	31
405	20231221	124200	1373471770	15800	15800	15800	15800	8
406	20231221	124100	1373345370	15800	15800	15800	15800	23
407	20231221	124000	1372981970	15830	15840	15840	15830	1079
408	20231221	123900	1355890620	15840	15840	15840	15840	6
409	20231221	123800	1355795580	15850	15850	15850	15850	60
410	20231221	123700	1354844580	15850	15860	15860	15850	10
411	20231221	123600	1354686060	15850	15850	15850	15850	8
412	20231221	123500	1354559260	15850	15850	15850	15850	22
413	20231221	123400	1354210560	15850	15850	15850	15850	4
414	20231221	123300	1354147160	15840	15840	15840	15840	25
415	20231221	123200	1353751160	15850	15850	15850	15840	77
416	20231221	123100	1352530780	15850	15840	15860	15840	62
417	20231221	123000	1351548160	15840	15840	15840	15840	22
418	20231221	122900	1351199680	15840	15880	15890	15840	2780
419	20231221	122800	1307053290	15880	15880	15880	15880	33
420	20231221	122700	1306529250	15880	15880	15880	15880	27
421	20231221	122600	1306100490	15880	15880	15880	15880	31
422	20231221	122500	1305608210	15880	15890	15890	15880	31
423	20231221	122400	1305115910	15890	15890	15890	15890	1
424	20231221	122300	1305100020	15880	15880	15880	15880	13
425	20231221	122200	1304893580	15880	15880	15880	15880	29
426	20231221	122100	1304433060	15880	15880	15880	15880	7
427	20231221	122000	1304321900	15880	15880	15890	15880	30
428	20231221	121900	1303845490	15890	15880	15890	15880	268
429	20231221	121800	1299587040	15890	15880	15890	15880	52
430	20231221	121700	1298761270	15880	15770	15880	15770	1360
431	20231221	121600	1277169780	15760	15760	15760	15760	14
432	20231221	121500	1276949140	15760	15760	15760	15760	29
433	20231221	121400	1276492100	15770	15770	15770	15770	0
434	20231221	121300	1276492100	15770	15770	15770	15770	11
435	20231221	121200	1276318630	15790	15800	15850	15790	335
436	20231221	121100	1271012640	15780	15780	15780	15780	7
437	20231221	121000	1270902180	15760	15760	15760	15760	170
438	20231221	120900	1268222980	15760	15760	15760	15750	133
439	20231221	120800	1266127210	15760	15750	15760	15750	8
440	20231221	120700	1266001200	15760	15760	15760	15760	23
441	20231221	120600	1265638720	15760	15760	15760	15760	7
442	20231221	120500	1265528400	15760	15760	15760	15760	12
443	20231221	120400	1265339280	15760	15770	15810	15760	63
444	20231221	120300	1264344410	15760	15750	15760	15750	44
445	20231221	120200	1263651080	15740	15750	15750	15740	29
446	20231221	120100	1263194370	15750	15750	15750	15750	14
447	20231221	120000	1262973870	15750	15750	15750	15750	10
448	20231221	115900	1262816370	15760	15760	15760	15750	54
449	20231221	115800	1261965550	15760	15750	15760	15750	40
450	20231221	115700	1261335220	15750	15750	15750	15750	0
451	20231221	115600	1261335220	15750	15750	15750	15750	22
452	20231221	115500	1260988720	15740	15740	15750	15740	45
453	20231221	115400	1260280120	15740	15740	15740	15740	36
454	20231221	115300	1259713480	15740	15740	15740	15740	7
455	20231221	115200	1259603300	15750	15750	15750	15750	10
456	20231221	115100	1259445800	15750	15750	15750	15750	31
457	20231221	115000	1258957550	15810	15810	15810	15810	0
458	20231221	114900	1258957550	15810	15750	15810	15750	884
459	20231221	114800	1244985930	15750	15750	15750	15750	15
460	20231221	114700	1244749680	15750	15750	15750	15750	22
461	20231221	114600	1244403180	15750	15750	15750	15750	36
462	20231221	114500	1243836180	15750	15750	15750	15750	7
463	20231221	114400	1243725930	15750	15750	15750	15750	50
464	20231221	114300	1242938430	15740	15740	15740	15740	29
465	20231221	114200	1242481970	15750	15690	15780	15690	843
466	20231221	114100	1229214490	15680	15660	15680	15660	94
467	20231221	114000	1227741310	15670	15670	15670	15670	1
468	20231221	113900	1227725640	15670	15650	15670	15650	33
469	20231221	113800	1227208590	15660	15650	15660	15650	41
470	20231221	113700	1226566920	15650	15650	15650	15650	16
471	20231221	113600	1226316520	15650	15650	15650	15650	41
472	20231221	113500	1225674870	15650	15650	15650	15650	13
473	20231221	113400	1225471420	15650	15660	15660	15650	506
474	20231221	113300	1217550910	15660	15660	15670	15660	44
475	20231221	113200	1216861860	15670	15670	15670	15670	4
476	20231221	113100	1216799180	15670	15670	15670	15670	48
477	20231221	113000	1216047020	15670	15660	15670	15660	53
478	20231221	112900	1215216540	15660	15660	15670	15660	181
479	20231221	112800	1212381780	15660	15660	15660	15660	53
480	20231221	112700	1211551800	15660	15660	15660	15660	17
481	20231221	112600	1211285580	15660	15670	15670	15660	147
482	20231221	112500	1208983280	15670	15710	15710	15670	42
483	20231221	112400	1208324340	15720	15670	15720	15670	22
484	20231221	112300	1207979130	15680	15660	15680	15660	44
485	20231221	112200	1207289830	15660	15670	15670	15660	42
486	20231221	112100	1206631750	15670	15670	15670	15670	15
487	20231221	112000	1206396700	15670	15660	15670	15660	66
488	20231221	111900	1205362610	15660	15660	15660	15660	5
489	20231221	111800	1205284310	15650	15710	15710	15650	1655
490	20231221	111700	1179372130	15700	15680	15700	15680	77
491	20231221	111600	1178164090	15690	15660	15690	15660	292
492	20231221	111500	1173585800	15660	15650	15660	15640	246
493	20231221	111400	1169736300	15650	15650	15650	15650	506
494	20231221	111300	1161817400	15650	15680	15680	15650	406
495	20231221	111200	1155457850	15680	15690	15690	15680	54
496	20231221	111100	1154611000	15680	15680	15680	15680	24
497	20231221	111000	1154234680	15680	15680	15690	15680	40
498	20231221	110900	1153607380	15680	15680	15680	15680	6
499	20231221	110800	1153513300	15680	15650	15680	15650	304
500	20231221	110700	1148746670	15650	15660	15660	15650	258
501	20231221	110600	1144706400	15650	15650	15650	15650	14
502	20231221	110500	1144487300	15650	15600	15650	15600	144
503	20231221	110400	1142237940	15600	15550	15600	15550	411
504	20231221	110300	1135833570	15550	15610	15610	15550	1574
505	20231221	110200	1111330690	15610	15620	15640	15610	837
506	20231221	110100	1098256720	15610	15610	15610	15610	27
507	20231221	110000	1097835250	15610	15660	15660	15550	3258
508	20231221	105900	1047071600	15660	15670	15670	15650	440
509	20231221	105800	1040183240	15680	15670	15680	15670	45
510	20231221	105700	1039478070	15670	15670	15670	15670	37
511	20231221	105600	1038898280	15680	15670	15680	15660	47
512	20231221	105500	1038161820	15670	15690	15690	15670	529
513	20231221	105400	1029865940	15690	15690	15700	15690	279
514	20231221	105300	1025486420	15700	15730	15730	15700	3093
515	20231221	105200	976897850	15740	15760	15760	15740	3546
516	20231221	105100	921048820	15760	15810	15810	15760	526
517	20231221	105000	912751100	15780	15770	15800	15770	181
518	20231221	104900	909893400	15780	15800	15800	15780	130
519	20231221	104800	907841400	15800	15800	15800	15800	100
520	20231221	104700	906261400	15800	15770	15800	15770	9
521	20231221	104600	906119380	15770	15770	15770	15770	53
522	20231221	104500	905283570	15770	15760	15770	15760	6
523	20231221	104400	905188980	15760	15760	15760	15760	28
524	20231221	104300	904747700	15760	15760	15760	15760	4
525	20231221	104200	904684660	15760	15760	15760	15760	6
526	20231221	104100	904590100	15760	15760	15760	15760	28
527	20231221	104000	904148820	15760	15760	15760	15760	49
528	20231221	103900	903376580	15750	15760	15760	15750	248
529	20231221	103800	899470440	15750	15750	15750	15750	284
530	20231221	103700	894997440	15750	15750	15750	15750	25
531	20231221	103600	894603690	15750	15770	15770	15750	2684
532	20231221	103500	852298420	15780	15790	15790	15780	890
533	20231221	103400	838251080	15790	15790	15790	15790	0
534	20231221	103300	838251080	15790	15800	15800	15790	913
535	20231221	103200	823825920	15800	15800	15800	15800	0
536	20231221	103100	823825920	15800	15800	15800	15800	22
537	20231221	103000	823478320	15800	15800	15800	15800	163
538	20231221	102900	820902920	15800	15810	15810	15800	5
539	20231221	102800	820823910	15800	15800	15800	15800	22
540	20231221	102700	820476310	15840	15840	15840	15840	0
541	20231221	102600	820476310	15840	15800	15840	15800	52
542	20231221	102500	819653510	15800	15800	15800	15800	28
543	20231221	102400	819211110	15800	15800	15800	15800	0
544	20231221	102300	819211110	15800	15800	15800	15800	22
545	20231221	102200	818863510	15800	15800	15840	15800	102
546	20231221	102100	817251870	15800	15800	15800	15800	2
547	20231221	102000	817220270	15800	15800	15800	15800	23
548	20231221	101900	816856870	15850	15830	15850	15830	100
549	20231221	101800	815272870	15800	15810	15810	15800	23
550	20231221	101700	814909460	15800	15790	15800	15790	68
551	20231221	101600	813835730	15790	15790	15790	15790	30
552	20231221	101500	813362030	15790	15780	15810	15780	3
553	20231221	101400	813314650	15780	15800	15800	15780	906
554	20231221	101300	799007740	15800	15800	15800	15800	832
555	20231221	101200	785862140	15810	15800	15810	15800	31
556	20231221	101100	785372290	15810	15810	15810	15810	5
557	20231221	101000	785293240	15810	15810	15810	15800	714
558	20231221	100900	774010790	15810	15830	15830	15810	461
559	20231221	100800	766719130	15850	15850	15850	15850	5
560	20231221	100700	766639880	15830	15840	15840	15830	23
561	20231221	100600	766275780	15850	15850	15850	15850	0
562	20231221	100500	766275780	15850	15840	15850	15840	37
563	20231221	100400	765689680	15850	15850	15850	15850	1
564	20231221	100300	765673830	15850	15810	15850	15810	81
565	20231221	100200	764390020	15850	15810	15850	15810	24
566	20231221	100100	764010540	15810	15810	15810	15810	67
567	20231221	100000	762951270	15800	15810	15810	15800	400
568	20231221	095900	756627280	15850	15810	15850	15810	56
569	20231221	095800	755741880	15810	15810	15820	15810	3
570	20231221	095700	755694440	15810	15840	15840	15810	1061
571	20231221	095600	738889460	15850	15850	15850	15850	316
572	20231221	095500	733880860	15860	15870	15870	15860	81
573	20231221	095400	732595590	15880	15910	15910	15880	15
574	20231221	095300	732357300	15910	15910	15910	15910	0
575	20231221	095200	732357300	15910	15910	15910	15910	1
576	20231221	095100	732341390	15920	15880	15920	15880	11
577	20231221	095000	732166670	15880	15880	15880	15880	31
578	20231221	094900	731674390	15880	15880	15880	15880	111
579	20231221	094800	729911710	15880	15850	15880	15840	110
580	20231221	094700	728168350	15860	15860	15860	15840	2968
581	20231221	094600	681145760	15900	15940	15940	15900	12
582	20231221	094500	680954560	15870	15950	15950	15870	7354
583	20231221	094400	563863220	15940	15960	15960	15940	198
584	20231221	094300	560703780	15940	15940	15940	15940	84
585	20231221	094200	559364820	15940	15940	15940	15940	0
586	20231221	094100	559364820	15940	15940	15940	15940	23
587	20231221	094000	558998200	15930	15930	15930	15930	670
588	20231221	093900	548325100	15930	15930	15930	15930	22
589	20231221	093800	547974640	15960	15960	15960	15960	7
590	20231221	093700	547862920	15960	15960	15960	15930	93
591	20231221	093600	546380370	15930	15930	15930	15930	90
592	20231221	093500	544946670	15930	15930	15930	15930	228
593	20231221	093400	541314630	15930	15970	16000	15930	5418
594	20231221	093300	454969860	15970	15970	15970	15970	4
595	20231221	093200	454905980	15970	15970	15970	15970	4
596	20231221	093100	454842100	15940	15940	15940	15940	22
597	20231221	093000	454491420	15950	15930	15950	15930	151
598	20231221	092900	452084530	15940	15930	15940	15920	112
599	20231221	092800	450301270	15950	15990	15990	15950	9
600	20231221	092700	450157400	15990	15950	16010	15950	7
601	20231221	092600	450045430	15950	15980	16030	15920	1681
602	20231221	092500	423251740	15930	15930	15930	15930	0
603	20231221	092400	423251740	15930	15930	15930	15930	20
604	20231221	092300	422933140	15930	15980	15980	15930	123
605	20231221	092200	420972580	16080	15920	16080	15920	3020
606	20231221	092100	372428210	15850	15960	15960	15850	1851
607	20231221	092000	342955670	15960	15910	16070	15910	804
608	20231221	091900	330093990	15910	15910	15910	15910	4147
609	20231221	091800	264115220	15910	15820	15910	15820	5076
610	20231221	091700	183360200	15910	15820	15910	15820	1867
611	20231221	091600	153682530	15790	15820	15820	15790	123
612	20231221	091500	151736700	15820	15820	15850	15790	57
613	20231221	091400	150834930	15850	15850	15850	15850	100
614	20231221	091300	149249930	15850	15800	15850	15760	52
615	20231221	091200	148429360	15790	15780	15790	15760	632
616	20231221	091100	138460790	15780	15790	15790	15770	957
617	20231221	091000	123359300	15800	15850	15850	15800	1839
618	20231221	090900	94257490	15850	15850	15850	15850	10
619	20231221	090800	94098990	15850	15910	15910	15850	365
620	20231221	090700	88303720	15910	15910	15920	15910	2181
621	20231221	090600	53594010	15910	15920	15920	15910	740
622	20231221	090500	41815650	15920	15920	15920	15920	1
623	20231221	090400	41799730	15910	15910	15910	15910	51
624	20231221	090300	40988320	15910	15910	15920	15910	290
625	20231221	090200	36374400	15900	15900	15900	15900	0
626	20231221	090100	36374400	15900	15900	15900	15890	687
627	20231221	090000	25451290	15990	15900	15990	15900	1570