KissMeData/045100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192500	1460436590	15860	15860	15860	15860	2771
3	20231220	192400	1460436590	15860	15860	15860	15860	0
4	20231220	192300	1460436590	15860	15860	15860	15860	0
5	20231220	192200	1460436590	15860	15860	15860	15860	0
6	20231220	192100	1460436590	15860	15860	15860	15860	0
7	20231220	192000	1460436590	15860	15860	15860	15860	0
8	20231220	191900	1460436590	15860	15860	15860	15860	0
9	20231220	191800	1460436590	15860	15860	15860	15860	0
10	20231220	191700	1460436590	15860	15860	15860	15860	0
11	20231220	191600	1460436590	15860	15860	15860	15860	0
12	20231220	191500	1460436590	15860	15860	15860	15860	0
13	20231220	191400	1460436590	15860	15860	15860	15860	0
14	20231220	191300	1460436590	15860	15860	15860	15860	0
15	20231220	191200	1460436590	15860	15860	15860	15860	0
16	20231220	191100	1460436590	15860	15860	15860	15860	0
17	20231220	191000	1460436590	15860	15860	15860	15860	0
18	20231220	190900	1460436590	15860	15860	15860	15860	0
19	20231220	190800	1460436590	15860	15860	15860	15860	0
20	20231220	190700	1460436590	15860	15860	15860	15860	0
21	20231220	190600	1460436590	15860	15860	15860	15860	0
22	20231220	190500	1460436590	15860	15860	15860	15860	0
23	20231220	190400	1460436590	15860	15860	15860	15860	0
24	20231220	190300	1460436590	15860	15860	15860	15860	0
25	20231220	190200	1460436590	15860	15860	15860	15860	0
26	20231220	190100	1460436590	15860	15860	15860	15860	0
27	20231220	190000	1460436590	15860	15860	15860	15860	0
28	20231220	185900	1460436590	15860	15860	15860	15860	0
29	20231220	185800	1460436590	15860	15860	15860	15860	0
30	20231220	185700	1460436590	15860	15860	15860	15860	0
31	20231220	185600	1460436590	15860	15860	15860	15860	0
32	20231220	185500	1460436590	15860	15860	15860	15860	2771
33	20231220	185400	1460436590	15860	15860	15860	15860	0
34	20231220	185300	1460436590	15860	15860	15860	15860	0
35	20231220	185200	1460436590	15860	15860	15860	15860	0
36	20231220	185100	1460436590	15860	15860	15860	15860	0
37	20231220	185000	1460436590	15860	15860	15860	15860	0
38	20231220	184900	1460436590	15860	15860	15860	15860	0
39	20231220	184800	1460436590	15860	15860	15860	15860	0
40	20231220	184700	1460436590	15860	15860	15860	15860	0
41	20231220	184600	1460436590	15860	15860	15860	15860	0
42	20231220	184500	1460436590	15860	15860	15860	15860	0
43	20231220	184400	1460436590	15860	15860	15860	15860	0
44	20231220	184300	1460436590	15860	15860	15860	15860	0
45	20231220	184200	1460436590	15860	15860	15860	15860	0
46	20231220	184100	1460436590	15860	15860	15860	15860	0
47	20231220	184000	1460436590	15860	15860	15860	15860	0
48	20231220	183900	1460436590	15860	15860	15860	15860	0
49	20231220	183800	1460436590	15860	15860	15860	15860	0
50	20231220	183700	1460436590	15860	15860	15860	15860	0
51	20231220	183600	1460436590	15860	15860	15860	15860	0
52	20231220	183500	1460436590	15860	15860	15860	15860	0
53	20231220	183400	1460436590	15860	15860	15860	15860	0
54	20231220	183300	1460436590	15860	15860	15860	15860	0
55	20231220	183200	1460436590	15860	15860	15860	15860	0
56	20231220	183100	1460436590	15860	15860	15860	15860	0
57	20231220	183000	1460436590	15860	15860	15860	15860	0
58	20231220	182900	1460436590	15860	15860	15860	15860	0
59	20231220	182800	1460436590	15860	15860	15860	15860	0
60	20231220	182700	1460436590	15860	15860	15860	15860	0
61	20231220	182600	1460436590	15860	15860	15860	15860	0
62	20231220	182500	1460436590	15860	15860	15860	15860	2771
63	20231220	182400	1460436590	15860	15860	15860	15860	0
64	20231220	182300	1460436590	15860	15860	15860	15860	0
65	20231220	182200	1460436590	15860	15860	15860	15860	0
66	20231220	182100	1460436590	15860	15860	15860	15860	0
67	20231220	182000	1460436590	15860	15860	15860	15860	0
68	20231220	181900	1460436590	15860	15860	15860	15860	0
69	20231220	181800	1460436590	15860	15860	15860	15860	0
70	20231220	181700	1460436590	15860	15860	15860	15860	0
71	20231220	181600	1460436590	15860	15860	15860	15860	0
72	20231220	181500	1460436590	15860	15860	15860	15860	0
73	20231220	181400	1460436590	15860	15860	15860	15860	0
74	20231220	181300	1460436590	15860	15860	15860	15860	0
75	20231220	181200	1460436590	15860	15860	15860	15860	0
76	20231220	181100	1460436590	15860	15860	15860	15860	0
77	20231220	181000	1460436590	15860	15860	15860	15860	0
78	20231220	180900	1460436590	15860	15860	15860	15860	0
79	20231220	180800	1460436590	15860	15860	15860	15860	0
80	20231220	180700	1460436590	15860	15860	15860	15860	0
81	20231220	180600	1460436590	15860	15860	15860	15860	0
82	20231220	180500	1460436590	15860	15860	15860	15860	0
83	20231220	180400	1460436590	15860	15860	15860	15860	0
84	20231220	180300	1460436590	15860	15860	15860	15860	0
85	20231220	180200	1460436590	15860	15860	15860	15860	0
86	20231220	180100	1460436590	15860	15860	15860	15860	0
87	20231220	180000	1460436590	15860	15860	15860	15860	0
88	20231220	175900	1460436590	15860	15860	15860	15860	0
89	20231220	175800	1460436590	15860	15860	15860	15860	0
90	20231220	175700	1460436590	15860	15860	15860	15860	0
91	20231220	175600	1460436590	15860	15860	15860	15860	0
92	20231220	175500	1460436590	15860	15860	15860	15860	2771
93	20231220	175400	1460436590	15860	15860	15860	15860	0
94	20231220	175300	1460436590	15860	15860	15860	15860	0
95	20231220	175200	1460436590	15860	15860	15860	15860	0
96	20231220	175100	1460436590	15860	15860	15860	15860	0
97	20231220	175000	1460436590	15860	15860	15860	15860	0
98	20231220	174900	1460436590	15860	15860	15860	15860	0
99	20231220	174800	1460436590	15860	15860	15860	15860	0
100	20231220	174700	1460436590	15860	15860	15860	15860	0
101	20231220	174600	1460436590	15860	15860	15860	15860	0
102	20231220	174500	1460436590	15860	15860	15860	15860	0
103	20231220	174400	1460436590	15860	15860	15860	15860	0
104	20231220	174300	1460436590	15860	15860	15860	15860	0
105	20231220	174200	1460436590	15860	15860	15860	15860	0
106	20231220	174100	1460436590	15860	15860	15860	15860	0
107	20231220	174000	1460436590	15860	15860	15860	15860	0
108	20231220	173900	1460436590	15860	15860	15860	15860	0
109	20231220	173800	1460436590	15860	15860	15860	15860	0
110	20231220	173700	1460436590	15860	15860	15860	15860	0
111	20231220	173600	1460436590	15860	15860	15860	15860	0
112	20231220	173500	1460436590	15860	15860	15860	15860	0
113	20231220	173400	1460436590	15860	15860	15860	15860	0
114	20231220	173300	1460436590	15860	15860	15860	15860	0
115	20231220	173200	1460436590	15860	15860	15860	15860	0
116	20231220	173100	1460436590	15860	15860	15860	15860	0
117	20231220	173000	1460436590	15860	15860	15860	15860	0
118	20231220	172900	1460436590	15860	15860	15860	15860	0
119	20231220	172800	1460436590	15860	15860	15860	15860	0
120	20231220	172700	1460436590	15860	15860	15860	15860	0
121	20231220	172600	1460436590	15860	15860	15860	15860	0
122	20231220	172500	1460436590	15860	15860	15860	15860	2771
123	20231220	172400	1460436590	15860	15860	15860	15860	0
124	20231220	172300	1460436590	15860	15860	15860	15860	0
125	20231220	172200	1460436590	15860	15860	15860	15860	0
126	20231220	172100	1460436590	15860	15860	15860	15860	0
127	20231220	172000	1460436590	15860	15860	15860	15860	0
128	20231220	171900	1460436590	15860	15860	15860	15860	0
129	20231220	171800	1460436590	15860	15860	15860	15860	0
130	20231220	171700	1460436590	15860	15860	15860	15860	0
131	20231220	171600	1460436590	15860	15860	15860	15860	0
132	20231220	171500	1460436590	15860	15860	15860	15860	0
133	20231220	171400	1460436590	15860	15860	15860	15860	0
134	20231220	171300	1460436590	15860	15860	15860	15860	0
135	20231220	171200	1460436590	15860	15860	15860	15860	0
136	20231220	171100	1460436590	15860	15860	15860	15860	0
137	20231220	171000	1460436590	15860	15860	15860	15860	0
138	20231220	170900	1460436590	15860	15860	15860	15860	0
139	20231220	170800	1460436590	15860	15860	15860	15860	0
140	20231220	170700	1460436590	15860	15860	15860	15860	0
141	20231220	170600	1460436590	15860	15860	15860	15860	0
142	20231220	170500	1460436590	15860	15860	15860	15860	0
143	20231220	170400	1460436590	15860	15860	15860	15860	0
144	20231220	170300	1460436590	15860	15860	15860	15860	0
145	20231220	170200	1460436590	15860	15860	15860	15860	0
146	20231220	170100	1460436590	15860	15860	15860	15860	0
147	20231220	170000	1460436590	15860	15860	15860	15860	0
148	20231220	165900	1460436590	15860	15860	15860	15860	0
149	20231220	165800	1460436590	15860	15860	15860	15860	0
150	20231220	165700	1460436590	15860	15860	15860	15860	0
151	20231220	165600	1460436590	15860	15860	15860	15860	0
152	20231220	165500	1460436590	15860	15860	15860	15860	2771
153	20231220	165400	1460436590	15860	15860	15860	15860	0
154	20231220	165300	1460436590	15860	15860	15860	15860	0
155	20231220	165200	1460436590	15860	15860	15860	15860	0
156	20231220	165100	1460436590	15860	15860	15860	15860	0
157	20231220	165000	1460436590	15860	15860	15860	15860	0
158	20231220	164900	1460436590	15860	15860	15860	15860	0
159	20231220	164800	1460436590	15860	15860	15860	15860	0
160	20231220	164700	1460436590	15860	15860	15860	15860	0
161	20231220	164600	1460436590	15860	15860	15860	15860	0
162	20231220	164500	1460436590	15860	15860	15860	15860	0
163	20231220	164400	1460436590	15860	15860	15860	15860	0
164	20231220	164300	1460436590	15860	15860	15860	15860	0
165	20231220	164200	1460436590	15860	15860	15860	15860	0
166	20231220	164100	1460436590	15860	15860	15860	15860	0
167	20231220	164000	1460436590	15860	15860	15860	15860	0
168	20231220	163900	1460436590	15860	15860	15860	15860	0
169	20231220	163800	1460436590	15860	15860	15860	15860	0
170	20231220	163700	1460436590	15860	15860	15860	15860	0
171	20231220	163600	1460436590	15860	15860	15860	15860	0
172	20231220	163500	1460436590	15860	15860	15860	15860	0
173	20231220	163400	1460436590	15860	15860	15860	15860	0
174	20231220	163300	1460436590	15860	15860	15860	15860	0
175	20231220	163200	1460436590	15860	15860	15860	15860	0
176	20231220	163100	1460436590	15860	15860	15860	15860	0
177	20231220	163000	1460436590	15860	15860	15860	15860	0
178	20231220	162900	1460436590	15860	15860	15860	15860	0
179	20231220	162800	1460436590	15860	15860	15860	15860	0
180	20231220	162700	1460436590	15860	15860	15860	15860	0
181	20231220	162600	1460436590	15860	15860	15860	15860	0
182	20231220	162500	1460436590	15860	15860	15860	15860	2771
183	20231220	162400	1460436590	15860	15860	15860	15860	0
184	20231220	162300	1460436590	15860	15860	15860	15860	0
185	20231220	162200	1460436590	15860	15860	15860	15860	0
186	20231220	162100	1460436590	15860	15860	15860	15860	0
187	20231220	162000	1460436590	15860	15860	15860	15860	0
188	20231220	161900	1460436590	15860	15860	15860	15860	0
189	20231220	161800	1460436590	15860	15860	15860	15860	0
190	20231220	161700	1460436590	15860	15860	15860	15860	0
191	20231220	161600	1460436590	15860	15860	15860	15860	0
192	20231220	161500	1460436590	15860	15860	15860	15860	0
193	20231220	161400	1460436590	15860	15860	15860	15860	0
194	20231220	161300	1460436590	15860	15860	15860	15860	0
195	20231220	161200	1460436590	15860	15860	15860	15860	0
196	20231220	161100	1460436590	15860	15860	15860	15860	0
197	20231220	161000	1460436590	15860	15860	15860	15860	0
198	20231220	160900	1460436590	15860	15860	15860	15860	0
199	20231220	160800	1460436590	15860	15860	15860	15860	0
200	20231220	160700	1460436590	15860	15860	15860	15860	0
201	20231220	160600	1460436590	15860	15860	15860	15860	0
202	20231220	160500	1460436590	15860	15860	15860	15860	0
203	20231220	160400	1460436590	15860	15860	15860	15860	0
204	20231220	160300	1460436590	15860	15860	15860	15860	0
205	20231220	160200	1460436590	15860	15860	15860	15860	0
206	20231220	160100	1460436590	15860	15860	15860	15860	0
207	20231220	160000	1460436590	15860	15860	15860	15860	0
208	20231220	155900	1460436590	15860	15860	15860	15860	0
209	20231220	155800	1460436590	15860	15860	15860	15860	0
210	20231220	155700	1460436590	15860	15860	15860	15860	0
211	20231220	155600	1460436590	15860	15860	15860	15860	0
212	20231220	155500	1460436590	15860	15860	15860	15860	2771
213	20231220	155400	1460436590	15860	15860	15860	15860	0
214	20231220	155300	1460436590	15860	15860	15860	15860	0
215	20231220	155200	1460436590	15860	15860	15860	15860	0
216	20231220	155100	1460436590	15860	15860	15860	15860	0
217	20231220	155000	1460436590	15860	15860	15860	15860	0
218	20231220	154900	1460436590	15860	15860	15860	15860	0
219	20231220	154800	1460436590	15860	15860	15860	15860	0
220	20231220	154700	1460436590	15860	15860	15860	15860	0
221	20231220	154600	1460436590	15860	15860	15860	15860	0
222	20231220	154500	1460436590	15860	15860	15860	15860	0
223	20231220	154400	1460436590	15860	15860	15860	15860	0
224	20231220	154300	1460436590	15860	15860	15860	15860	0
225	20231220	154200	1460436590	15860	15860	15860	15860	0
226	20231220	154100	1460436590	15860	15860	15860	15860	0
227	20231220	154000	1460436590	15860	15860	15860	15860	0
228	20231220	153900	1460436590	15860	15860	15860	15860	0
229	20231220	153800	1460436590	15860	15860	15860	15860	0
230	20231220	153700	1460436590	15860	15860	15860	15860	0
231	20231220	153600	1460436590	15860	15860	15860	15860	0
232	20231220	153500	1460436590	15860	15860	15860	15860	0
233	20231220	153400	1460436590	15860	15860	15860	15860	0
234	20231220	153300	1460436590	15860	15860	15860	15860	0
235	20231220	153200	1460436590	15860	15860	15860	15860	0
236	20231220	153100	1460436590	15860	15860	15860	15860	0
237	20231220	153000	1460436590	15860	15860	15860	15860	2771
238	20231220	152900	1416488530	15850	15850	15850	15850	0
239	20231220	152800	1416488530	15850	15850	15850	15850	0
240	20231220	152700	1416488530	15850	15850	15850	15850	0
241	20231220	152600	1416488530	15850	15850	15850	15850	0
242	20231220	152500	1416488530	15850	15850	15850	15850	0
243	20231220	152400	1416488530	15850	15850	15850	15850	0
244	20231220	152300	1416488530	15850	15850	15850	15850	0
245	20231220	152200	1416488530	15850	15850	15850	15850	0
246	20231220	152100	1416488530	15850	15850	15850	15850	0
247	20231220	152000	1416488530	15850	15850	15850	15850	0
248	20231220	151900	1416488530	15850	15840	15850	15840	171
249	20231220	151800	1413778880	15850	15840	15850	15840	193
250	20231220	151700	1410721750	15840	15840	15840	15840	0
251	20231220	151600	1410721750	15840	15850	15850	15840	495
252	20231220	151500	1402879000	15850	15840	15850	15840	159
253	20231220	151400	1400360430	15830	15840	15840	15830	81
254	20231220	151300	1399077890	15840	15840	15840	15840	0
255	20231220	151200	1399077890	15840	15840	15840	15840	1
256	20231220	151100	1399062050	15840	15830	15840	15830	11
257	20231220	151000	1398887820	15830	15830	15830	15830	311
258	20231220	150900	1393964690	15830	15840	15840	15830	283
259	20231220	150800	1389484700	15840	15840	15840	15840	0
260	20231220	150700	1389484700	15840	15840	15840	15840	20
261	20231220	150600	1389167900	15840	15840	15840	15840	20
262	20231220	150500	1388851100	15840	15840	15840	15840	7
263	20231220	150400	1388740220	15840	15840	15840	15840	208
264	20231220	150300	1385445500	15850	15850	15850	15850	0
265	20231220	150200	1385445500	15850	15840	15850	15840	266
266	20231220	150100	1381231650	15840	15840	15840	15840	1
267	20231220	150000	1381215810	15860	15850	15860	15850	30
268	20231220	145900	1380740110	15840	15840	15850	15840	701
269	20231220	145800	1369631260	15830	15830	15830	15830	20
270	20231220	145700	1369314660	15820	15830	15830	15820	3
271	20231220	145600	1369267180	15810	15820	15820	15810	1000
272	20231220	145500	1353455780	15820	15830	15830	15820	500
273	20231220	145400	1345545760	15830	15840	15840	15830	77
274	20231220	145300	1344326840	15840	15840	15840	15840	0
275	20231220	145200	1344326840	15840	15820	15840	15820	22
276	20231220	145100	1343978770	15830	15830	15830	15830	169
277	20231220	145000	1341303500	15830	15830	15830	15830	0
278	20231220	144900	1341303500	15830	15830	15830	15830	450
279	20231220	144800	1334180000	15850	15840	15850	15840	400
280	20231220	144700	1327840820	15850	15850	15850	15850	0
281	20231220	144600	1327840820	15850	15830	15850	15830	51
282	20231220	144500	1327033470	15840	15840	15840	15840	50
283	20231220	144400	1326241470	15850	15850	15850	15850	20
284	20231220	144300	1325924470	15850	15850	15850	15850	2
285	20231220	144200	1325892770	15840	15840	15840	15840	50
286	20231220	144100	1325100770	15840	15830	15840	15830	609
287	20231220	144000	1315457000	15820	15820	15820	15820	0
288	20231220	143900	1315457000	15820	15820	15820	15820	40
289	20231220	143800	1314824200	15820	15820	15820	15820	921
290	20231220	143700	1300253980	15820	15830	15830	15820	10
291	20231220	143600	1300095690	15830	15830	15830	15830	105
292	20231220	143500	1298433540	15840	15840	15840	15840	3
293	20231220	143400	1298386020	15840	15840	15840	15840	50
294	20231220	143300	1297594020	15840	15840	15840	15840	70
295	20231220	143200	1296485220	15830	15840	15840	15830	110
296	20231220	143100	1294743200	15830	15830	15840	15830	361
297	20231220	143000	1289028560	15830	15830	15830	15830	0
298	20231220	142900	1289028560	15830	15830	15830	15830	0
299	20231220	142800	1289028560	15830	15850	15850	15830	3147
300	20231220	142700	1239181120	15860	15850	15860	15850	16
301	20231220	142600	1238927430	15850	15860	15860	15850	64
302	20231220	142500	1237912830	15860	15860	15860	15860	35
303	20231220	142400	1237357730	15850	15850	15850	15850	0
304	20231220	142300	1237357730	15850	15860	15860	15850	85
305	20231220	142200	1236010010	15860	15860	15860	15860	110
306	20231220	142100	1234265410	15860	15860	15860	15860	0
307	20231220	142000	1234265410	15860	15860	15860	15860	10
308	20231220	141900	1234106810	15860	15860	15860	15860	122
309	20231220	141800	1232171890	15860	15860	15860	15860	8
310	20231220	141700	1232045010	15860	15860	15860	15860	30
311	20231220	141600	1231569210	15850	15860	15860	15850	145
312	20231220	141500	1229270010	15860	15860	15860	15860	149
313	20231220	141400	1226906870	15850	15850	15850	15850	82
314	20231220	141300	1225607170	15860	15860	15860	15860	11
315	20231220	141200	1225432710	15860	15860	15860	15860	0
316	20231220	141100	1225432710	15860	15860	15860	15860	100
317	20231220	141000	1223846710	15850	15850	15850	15850	50
318	20231220	140900	1223054210	15860	15860	15860	15860	68
319	20231220	140800	1221975730	15860	15860	15860	15860	50
320	20231220	140700	1221182730	15860	15860	15860	15860	0
321	20231220	140600	1221182730	15860	15860	15860	15860	0
322	20231220	140500	1221182730	15860	15860	15860	15860	69
323	20231220	140400	1220088390	15860	15860	15860	15860	2
324	20231220	140300	1220056670	15860	15860	15860	15860	100
325	20231220	140200	1218470670	15860	15860	15860	15860	0
326	20231220	140100	1218470670	15860	15860	15860	15860	146
327	20231220	140000	1216155110	15860	15850	15860	15850	14
328	20231220	135900	1215933190	15850	15850	15860	15850	28
329	20231220	135800	1215489290	15850	15850	15850	15850	20
330	20231220	135700	1215172290	15840	15840	15840	15840	0
331	20231220	135600	1215172290	15840	15850	15850	15840	6
332	20231220	135500	1215077200	15850	15850	15850	15850	896
333	20231220	135400	1200875600	15850	15850	15850	15850	100
334	20231220	135300	1199290600	15850	15850	15850	15850	1
335	20231220	135200	1199274750	15850	15840	15850	15840	2
336	20231220	135100	1199243060	15850	15850	15850	15850	2
337	20231220	135000	1199211360	15840	15850	15850	15840	191
338	20231220	134900	1196184180	15850	15850	15850	15850	36
339	20231220	134800	1195613580	15850	15850	15850	15850	1000
340	20231220	134700	1179763580	15850	15850	15850	15850	16
341	20231220	134600	1179509980	15850	15850	15850	15850	22
342	20231220	134500	1179161280	15860	15870	15870	15860	479
343	20231220	134400	1171563160	15870	15870	15870	15870	30
344	20231220	134300	1171087060	15870	15870	15870	15870	12
345	20231220	134200	1170896620	15870	15870	15870	15870	1160
346	20231220	134100	1152487420	15870	15870	15870	15870	100
347	20231220	134000	1150900420	15870	15870	15870	15870	2
348	20231220	133900	1150868680	15870	15880	15880	15870	12
349	20231220	133800	1150678230	15870	15870	15870	15870	110
350	20231220	133700	1148932530	15870	15870	15870	15870	1301
351	20231220	133600	1128285660	15860	15860	15870	15860	31
352	20231220	133500	1127793870	15870	15870	15870	15870	4
353	20231220	133400	1127730390	15870	15870	15870	15870	1
354	20231220	133300	1127714520	15870	15870	15870	15870	170
355	20231220	133200	1125016620	15870	15870	15870	15870	0
356	20231220	133100	1125016620	15870	15870	15870	15870	0
357	20231220	133000	1125016620	15870	15860	15870	15860	40
358	20231220	132900	1124382210	15860	15870	15880	15860	9
359	20231220	132800	1124239420	15880	15880	15880	15880	0
360	20231220	132700	1124239420	15880	15880	15880	15880	7
361	20231220	132600	1124128260	15860	15870	15870	15860	90
362	20231220	132500	1122700360	15870	15870	15870	15870	0
363	20231220	132400	1122700360	15870	15870	15870	15870	433
364	20231220	132300	1115828650	15870	15870	15870	15870	0
365	20231220	132200	1115828650	15870	15870	15870	15870	2
366	20231220	132100	1115796910	15860	15870	15870	15860	40
367	20231220	132000	1115162140	15870	15870	15870	15870	0
368	20231220	131900	1115162140	15870	15850	15870	15850	401
369	20231220	131800	1108806270	15860	15860	15860	15860	200
370	20231220	131700	1105634270	15860	15870	15870	15860	106
371	20231220	131600	1103952080	15870	15870	15870	15870	1
372	20231220	131500	1103936210	15840	15840	15840	15840	70
373	20231220	131400	1102827410	15870	15860	15880	15840	1892
374	20231220	131300	1072808910	15860	15850	15860	15850	2601
375	20231220	131200	1031583040	15840	15840	15840	15840	323
376	20231220	131100	1026466720	15840	15840	15840	15840	677
377	20231220	131000	1015743040	15840	15840	15850	15840	202
378	20231220	130900	1012543350	15850	15850	15850	15850	6
379	20231220	130800	1012448250	15850	15850	15850	15850	4
380	20231220	130700	1012384850	15840	15840	15840	15840	0
381	20231220	130600	1012384850	15840	15840	15840	15840	995
382	20231220	130500	996624050	15830	15830	15830	15830	366
383	20231220	130400	990830270	15820	15820	15820	15820	0
384	20231220	130300	990830270	15820	15820	15820	15820	20
385	20231220	130200	990513870	15820	15830	15830	15820	247
386	20231220	130100	986604390	15830	15830	15830	15830	567
387	20231220	130000	977628780	15830	15840	15840	15830	356
388	20231220	125900	971993250	15840	15850	15850	15840	205
389	20231220	125800	968746000	15840	15840	15840	15840	700
390	20231220	125700	957658000	15830	15830	15830	15830	30
391	20231220	125600	957183100	15830	15840	15840	15830	200
392	20231220	125500	954016100	15830	15830	15830	15830	214
393	20231220	125400	950628480	15840	15840	15840	15840	0
394	20231220	125300	950628480	15840	15840	15840	15840	222
395	20231220	125200	947112000	15830	15830	15830	15830	440
396	20231220	125100	940146800	15840	15830	15840	15830	62
397	20231220	125000	939164820	15840	15840	15840	15840	116
398	20231220	124900	937327380	15840	15830	15840	15830	107
399	20231220	124800	935632700	15840	15840	15850	15840	992
400	20231220	124700	919919000	15830	15840	15840	15830	118
401	20231220	124600	918049990	15840	15840	15840	15840	146
402	20231220	124500	915737350	15830	15830	15830	15830	1
403	20231220	124400	915721520	15840	15850	15850	15840	3
404	20231220	124300	915673990	15840	15840	15840	15840	0
405	20231220	124200	915673990	15840	15850	15850	15840	52
406	20231220	124100	914849810	15850	15850	15850	15850	10
407	20231220	124000	914691310	15850	15850	15850	15850	10
408	20231220	123900	914532810	15850	15850	15850	15850	0
409	20231220	123800	914532810	15850	15840	15850	15840	41
410	20231220	123700	913883360	15850	15840	15850	15840	1088
411	20231220	123600	896648810	15830	15840	15840	15830	618
412	20231220	123500	886860190	15840	15830	15840	15830	41
413	20231220	123400	886211150	15830	15830	15830	15830	1
414	20231220	123300	886195320	15830	15830	15830	15830	60
415	20231220	123200	885245520	15830	15830	15830	15830	0
416	20231220	123100	885245520	15830	15830	15830	15830	54
417	20231220	123000	884390700	15830	15830	15830	15830	1098
418	20231220	122900	867009360	15820	15820	15820	15820	192
419	20231220	122800	863971920	15830	15830	15830	15830	0
420	20231220	122700	863971920	15830	15820	15830	15820	27
421	20231220	122600	863544580	15820	15820	15820	15820	34
422	20231220	122500	863006700	15820	15820	15820	15820	0
423	20231220	122400	863006700	15820	15820	15820	15820	100
424	20231220	122300	861424700	15820	15820	15830	15820	871
425	20231220	122200	847645440	15830	15830	15830	15830	0
426	20231220	122100	847645440	15830	15830	15830	15830	19
427	20231220	122000	847344670	15820	15820	15820	15820	0
428	20231220	121900	847344670	15820	15820	15820	15820	1
429	20231220	121800	847328850	15820	15820	15820	15820	5
430	20231220	121700	847249750	15830	15830	15830	15830	7
431	20231220	121600	847138940	15830	15830	15830	15830	6
432	20231220	121500	847043960	15830	15830	15830	15830	2
433	20231220	121400	847012300	15830	15830	15830	15830	1
434	20231220	121300	846996470	15830	15830	15830	15830	0
435	20231220	121200	846996470	15830	15830	15830	15830	0
436	20231220	121100	846996470	15830	15830	15830	15830	6
437	20231220	121000	846901490	15820	15820	15820	15820	0
438	20231220	120900	846901490	15820	15820	15820	15820	0
439	20231220	120800	846901490	15820	15830	15830	15820	34
440	20231220	120700	846363510	15830	15830	15830	15830	700
441	20231220	120600	835282510	15830	15820	15830	15820	15
442	20231220	120500	835045110	15820	15840	15840	15820	446
443	20231220	120400	827989350	15830	15840	15840	15830	89
444	20231220	120300	826580470	15810	15820	15820	15810	556
445	20231220	120200	817787300	15830	15830	15830	15830	284
446	20231220	120100	813291580	15830	15830	15830	15830	13
447	20231220	120000	813085790	15840	15830	15840	15830	1276
448	20231220	115900	792884700	15830	15810	15830	15810	1118
449	20231220	115800	775191240	15820	15810	15820	15810	487
450	20231220	115700	767491370	15810	15810	15810	15810	100
451	20231220	115600	765910370	15820	15820	15820	15820	0
452	20231220	115500	765910370	15820	15820	15820	15820	0
453	20231220	115400	765910370	15820	15820	15820	15820	0
454	20231220	115300	765910370	15820	15820	15820	15820	20
455	20231220	115200	765593970	15820	15820	15820	15820	1
456	20231220	115100	765578150	15820	15820	15820	15820	131
457	20231220	115000	763505730	15830	15830	15830	15820	514
458	20231220	114900	755369710	15830	15830	15830	15830	0
459	20231220	114800	755369710	15830	15830	15830	15830	1
460	20231220	114700	755353880	15820	15820	15820	15820	10
461	20231220	114600	755195680	15830	15830	15830	15830	0
462	20231220	114500	755195680	15830	15830	15830	15830	107
463	20231220	114400	753501870	15820	15830	15830	15820	501
464	20231220	114300	745576040	15820	15830	15830	15820	464
465	20231220	114200	738234520	15820	15820	15820	15820	10
466	20231220	114100	738076320	15830	15830	15830	15830	0
467	20231220	114000	738076320	15830	15830	15830	15830	1
468	20231220	113900	738060490	15830	15830	15830	15830	1
469	20231220	113800	738044660	15820	15820	15830	15810	2190
470	20231220	113700	703398940	15810	15810	15810	15810	206
471	20231220	113600	700142080	15810	15810	15820	15810	634
472	20231220	113500	690118480	15810	15810	15810	15810	143
473	20231220	113400	687857650	15810	15810	15810	15810	0
474	20231220	113300	687857650	15810	15810	15810	15810	57
475	20231220	113200	686956480	15810	15810	15810	15810	418
476	20231220	113100	680347900	15810	15810	15810	15810	0
477	20231220	113000	680347900	15810	15810	15810	15810	42
478	20231220	112900	679683880	15810	15810	15810	15810	0
479	20231220	112800	679683880	15810	15810	15810	15810	466
480	20231220	112700	672316420	15800	15800	15800	15800	1500
481	20231220	112600	648616420	15810	15810	15810	15810	4
482	20231220	112500	648553180	15800	15800	15800	15800	0
483	20231220	112400	648553180	15800	15800	15800	15800	0
484	20231220	112300	648553180	15800	15820	15820	15800	51
485	20231220	112200	647746380	15820	15820	15820	15820	1
486	20231220	112100	647730560	15810	15810	15810	15810	848
487	20231220	112000	634323680	15810	15800	15810	15800	311
488	20231220	111900	629409780	15800	15800	15800	15800	0
489	20231220	111800	629409780	15800	15810	15810	15800	11
490	20231220	111700	629235970	15810	15810	15810	15810	3
491	20231220	111600	629188540	15810	15810	15810	15810	18
492	20231220	111500	628903960	15810	15810	15810	15810	15
493	20231220	111400	628666810	15810	15810	15810	15800	34
494	20231220	111300	628129370	15810	15790	15810	15790	276
495	20231220	111200	623768480	15800	15800	15800	15800	8
496	20231220	111100	623642080	15790	15800	15800	15790	139
497	20231220	111000	621447090	15800	15800	15800	15800	37
498	20231220	110900	620862490	15800	15800	15800	15790	104
499	20231220	110800	619220290	15790	15790	15790	15790	0
500	20231220	110700	619220290	15790	15800	15800	15790	12
501	20231220	110600	619030710	15800	15800	15800	15800	0
502	20231220	110500	619030710	15800	15800	15800	15800	1
503	20231220	110400	619014910	15780	15780	15780	15780	100
504	20231220	110300	617436910	15780	15780	15780	15780	98
505	20231220	110200	615890470	15780	15800	15810	15780	4423
506	20231220	110100	546068240	15810	15810	15810	15810	77
507	20231220	110000	544850870	15810	15810	15810	15810	542
508	20231220	105900	536281850	15810	15810	15810	15810	58
509	20231220	105800	535364870	15810	15810	15810	15800	779
510	20231220	105700	523051230	15810	15820	15820	15810	126
511	20231220	105600	521058470	15820	15820	15820	15820	0
512	20231220	105500	521058470	15820	15820	15820	15820	0
513	20231220	105400	521058470	15820	15820	15820	15820	0
514	20231220	105300	521058470	15820	15820	15820	15820	102
515	20231220	105200	519444830	15820	15820	15820	15820	200
516	20231220	105100	516280830	15820	15810	15830	15810	1101
517	20231220	105000	498867140	15810	15810	15810	15810	2
518	20231220	104900	498835520	15800	15800	15800	15800	200
519	20231220	104800	495675520	15790	15790	15790	15790	450
520	20231220	104700	488570020	15790	15790	15790	15790	100
521	20231220	104600	486991020	15790	15800	15800	15790	3
522	20231220	104500	486943630	15820	15820	15830	15820	32
523	20231220	104400	486437380	15820	15790	15820	15790	2005
524	20231220	104300	454749230	15790	15770	15790	15770	628
525	20231220	104200	444839360	15770	15760	15770	15760	66
526	20231220	104100	443799190	15760	15760	15760	15760	1
527	20231220	104000	443783430	15760	15760	15760	15760	1
528	20231220	103900	443767670	15780	15780	15780	15760	3
529	20231220	103800	443720350	15760	15770	15780	15760	148
530	20231220	103700	441384960	15770	15770	15770	15770	44
531	20231220	103600	440691080	15770	15770	15780	15770	13
532	20231220	103500	440486060	15770	15770	15770	15770	703
533	20231220	103400	429399750	15770	15770	15770	15770	412
534	20231220	103300	422902510	15780	15780	15780	15780	0
535	20231220	103200	422902510	15780	15780	15780	15780	41
536	20231220	103100	422255530	15780	15780	15780	15780	139
537	20231220	103000	420062110	15790	15780	15790	15780	173
538	20231220	102900	417331970	15800	15800	15800	15800	20
539	20231220	102800	417015970	15800	15800	15800	15800	75
540	20231220	102700	415830970	15800	15800	15800	15800	225
541	20231220	102600	412275970	15800	15780	15800	15780	1010
542	20231220	102500	396318170	15780	15800	15800	15780	577
543	20231220	102400	387212590	15780	15780	15780	15780	100
544	20231220	102300	385634590	15780	15780	15780	15780	3
545	20231220	102200	385587250	15780	15780	15780	15780	408
546	20231220	102100	379149010	15770	15780	15780	15770	301
547	20231220	102000	374401990	15780	15780	15780	15770	635
548	20231220	101900	364386930	15780	15780	15780	15780	3
549	20231220	101800	364339590	15780	15780	15780	15780	40
550	20231220	101700	363708390	15770	15780	15780	15770	73
551	20231220	101600	362556500	15780	15780	15780	15780	82
552	20231220	101500	361262540	15780	15780	15780	15780	100
553	20231220	101400	359684540	15780	15780	15780	15780	1759
554	20231220	101300	331927520	15790	15790	15790	15790	335
555	20231220	101200	326637870	15790	15790	15790	15790	707
556	20231220	101100	315474340	15800	15800	15800	15800	0
557	20231220	101000	315474340	15800	15790	15800	15790	50
558	20231220	100900	314684610	15790	15790	15790	15790	0
559	20231220	100800	314684610	15790	15790	15790	15790	125
560	20231220	100700	312710860	15780	15780	15780	15780	507
561	20231220	100600	304710400	15780	15780	15780	15780	0
562	20231220	100500	304710400	15780	15790	15790	15780	66
563	20231220	100400	303668270	15790	15790	15790	15790	106
564	20231220	100300	301994530	15790	15800	15800	15790	6
565	20231220	100200	301899780	15770	15770	15770	15770	5
566	20231220	100100	301820930	15770	15770	15770	15770	1
567	20231220	100000	301805160	15800	15800	15800	15800	1
568	20231220	095900	301789360	15770	15800	15800	15770	53
569	20231220	095800	300953490	15800	15800	15800	15800	1
570	20231220	095700	300937690	15760	15760	15760	15760	78
571	20231220	095600	299708410	15750	15780	15780	15750	182
572	20231220	095500	296841250	15780	15780	15780	15760	170
573	20231220	095400	294161520	15770	15760	15770	15750	361
574	20231220	095300	288470480	15760	15760	15760	15760	14
575	20231220	095200	288249840	15760	15760	15760	15760	39
576	20231220	095100	287635200	15750	15760	15760	15750	409
577	20231220	095000	281192600	15760	15730	15760	15730	270
578	20231220	094900	276939570	15730	15760	15760	15730	2401
579	20231220	094800	239149100	15760	15770	15770	15760	73
580	20231220	094700	237998350	15770	15760	15770	15760	412
581	20231220	094600	231501440	15770	15770	15770	15770	131
582	20231220	094500	229435570	15770	15770	15770	15770	0
583	20231220	094400	229435570	15770	15770	15770	15760	1599
584	20231220	094300	204234460	15770	15780	15780	15770	2029
585	20231220	094200	172233210	15810	15810	15810	15810	0
586	20231220	094100	172233210	15810	15810	15810	15810	2
587	20231220	094000	172201590	15810	15810	15810	15790	112
588	20231220	093900	170433030	15820	15800	15820	15780	1060
589	20231220	093800	153697840	15820	15820	15820	15820	1
590	20231220	093700	153682020	15790	15820	15820	15790	392
591	20231220	093600	147489560	15810	15810	15810	15810	6
592	20231220	093500	147394700	15820	15800	15820	15790	21
593	20231220	093400	147063070	15800	15830	15830	15800	147
594	20231220	093300	144739130	15830	15830	15830	15830	1
595	20231220	093200	144723300	15790	15790	15790	15790	270
596	20231220	093100	140460000	15790	15790	15790	15780	37
597	20231220	093000	139875780	15790	15800	15830	15790	740
598	20231220	092900	128191090	15830	15820	15830	15820	245
599	20231220	092800	124315140	15820	15800	15820	15800	1806
600	20231220	092700	95749800	15800	15820	15820	15800	58
601	20231220	092600	94833200	15820	15820	15820	15820	13
602	20231220	092500	94627540	15800	15800	15820	15800	111
603	20231220	092400	92872260	15800	15790	15820	15790	43
604	20231220	092300	92192750	15790	15790	15790	15790	1132
605	20231220	092200	74318470	15790	15770	15790	15770	207
606	20231220	092100	71051190	15770	15760	15770	15760	76
607	20231220	092000	69852930	15770	15770	15770	15770	214
608	20231220	091900	66478150	15770	15760	15780	15760	571
609	20231220	091800	57473830	15760	15770	15770	15760	61
610	20231220	091700	56512260	15780	15800	15800	15780	256
611	20231220	091600	52470010	15790	15790	15800	15770	763
612	20231220	091500	40422870	15790	15780	15790	15750	405
613	20231220	091400	34039920	15780	15780	15780	15780	66
614	20231220	091300	32998440	15760	15770	15780	15760	234
615	20231220	091200	29308860	15780	15810	15810	15780	163
616	20231220	091100	26736040	15820	15800	15820	15800	349
617	20231220	091000	21221820	15800	15820	15820	15800	11
618	20231220	090900	21048000	15800	15800	15800	15800	27
619	20231220	090800	20621400	15820	15820	15820	15820	0
620	20231220	090700	20621400	15820	15820	15820	15820	1
621	20231220	090600	20605580	15820	15820	15820	15820	19
622	20231220	090500	20305000	15820	15790	15840	15770	56
623	20231220	090400	19420250	15780	15790	15790	15780	54
624	20231220	090300	18567610	15790	15750	15790	15750	175
625	20231220	090200	15809400	15750	15750	15750	15750	141
626	20231220	090100	13588650	15750	15750	15750	15750	162
627	20231220	090000	11037150	15730	15870	15870	15730	699