KissMeData/083930/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195300	1772925090	15410	15410	15410	15410	1750
3	20231219	195200	1772925090	15410	15410	15410	15410	0
4	20231219	195100	1772925090	15410	15410	15410	15410	0
5	20231219	195000	1772925090	15410	15410	15410	15410	0
6	20231219	194900	1772925090	15410	15410	15410	15410	0
7	20231219	194800	1772925090	15410	15410	15410	15410	0
8	20231219	194700	1772925090	15410	15410	15410	15410	0
9	20231219	194600	1772925090	15410	15410	15410	15410	0
10	20231219	194500	1772925090	15410	15410	15410	15410	0
11	20231219	194400	1772925090	15410	15410	15410	15410	0
12	20231219	194300	1772925090	15410	15410	15410	15410	0
13	20231219	194200	1772925090	15410	15410	15410	15410	0
14	20231219	194100	1772925090	15410	15410	15410	15410	0
15	20231219	194000	1772925090	15410	15410	15410	15410	0
16	20231219	193900	1772925090	15410	15410	15410	15410	0
17	20231219	193800	1772925090	15410	15410	15410	15410	0
18	20231219	193700	1772925090	15410	15410	15410	15410	0
19	20231219	193600	1772925090	15410	15410	15410	15410	0
20	20231219	193500	1772925090	15410	15410	15410	15410	0
21	20231219	193400	1772925090	15410	15410	15410	15410	0
22	20231219	193300	1772925090	15410	15410	15410	15410	0
23	20231219	193200	1772925090	15410	15410	15410	15410	0
24	20231219	193100	1772925090	15410	15410	15410	15410	0
25	20231219	193000	1772925090	15410	15410	15410	15410	0
26	20231219	192900	1772925090	15410	15410	15410	15410	0
27	20231219	192800	1772925090	15410	15410	15410	15410	0
28	20231219	192700	1772925090	15410	15410	15410	15410	0
29	20231219	192600	1772925090	15410	15410	15410	15410	0
30	20231219	192500	1772925090	15410	15410	15410	15410	0
31	20231219	192400	1772925090	15410	15410	15410	15410	0
32	20231219	192300	1772925090	15410	15410	15410	15410	1750
33	20231219	192200	1772925090	15410	15410	15410	15410	0
34	20231219	192100	1772925090	15410	15410	15410	15410	0
35	20231219	192000	1772925090	15410	15410	15410	15410	0
36	20231219	191900	1772925090	15410	15410	15410	15410	0
37	20231219	191800	1772925090	15410	15410	15410	15410	0
38	20231219	191700	1772925090	15410	15410	15410	15410	0
39	20231219	191600	1772925090	15410	15410	15410	15410	0
40	20231219	191500	1772925090	15410	15410	15410	15410	0
41	20231219	191400	1772925090	15410	15410	15410	15410	0
42	20231219	191300	1772925090	15410	15410	15410	15410	0
43	20231219	191200	1772925090	15410	15410	15410	15410	0
44	20231219	191100	1772925090	15410	15410	15410	15410	0
45	20231219	191000	1772925090	15410	15410	15410	15410	0
46	20231219	190900	1772925090	15410	15410	15410	15410	0
47	20231219	190800	1772925090	15410	15410	15410	15410	0
48	20231219	190700	1772925090	15410	15410	15410	15410	0
49	20231219	190600	1772925090	15410	15410	15410	15410	0
50	20231219	190500	1772925090	15410	15410	15410	15410	0
51	20231219	190400	1772925090	15410	15410	15410	15410	0
52	20231219	190300	1772925090	15410	15410	15410	15410	0
53	20231219	190200	1772925090	15410	15410	15410	15410	0
54	20231219	190100	1772925090	15410	15410	15410	15410	0
55	20231219	190000	1772925090	15410	15410	15410	15410	0
56	20231219	185900	1772925090	15410	15410	15410	15410	0
57	20231219	185800	1772925090	15410	15410	15410	15410	0
58	20231219	185700	1772925090	15410	15410	15410	15410	0
59	20231219	185600	1772925090	15410	15410	15410	15410	0
60	20231219	185500	1772925090	15410	15410	15410	15410	0
61	20231219	185400	1772925090	15410	15410	15410	15410	0
62	20231219	185300	1772925090	15410	15410	15410	15410	1750
63	20231219	185200	1772925090	15410	15410	15410	15410	0
64	20231219	185100	1772925090	15410	15410	15410	15410	0
65	20231219	185000	1772925090	15410	15410	15410	15410	0
66	20231219	184900	1772925090	15410	15410	15410	15410	0
67	20231219	184800	1772925090	15410	15410	15410	15410	0
68	20231219	184700	1772925090	15410	15410	15410	15410	0
69	20231219	184600	1772925090	15410	15410	15410	15410	0
70	20231219	184500	1772925090	15410	15410	15410	15410	0
71	20231219	184400	1772925090	15410	15410	15410	15410	0
72	20231219	184300	1772925090	15410	15410	15410	15410	0
73	20231219	184200	1772925090	15410	15410	15410	15410	0
74	20231219	184100	1772925090	15410	15410	15410	15410	0
75	20231219	184000	1772925090	15410	15410	15410	15410	0
76	20231219	183900	1772925090	15410	15410	15410	15410	0
77	20231219	183800	1772925090	15410	15410	15410	15410	0
78	20231219	183700	1772925090	15410	15410	15410	15410	0
79	20231219	183600	1772925090	15410	15410	15410	15410	0
80	20231219	183500	1772925090	15410	15410	15410	15410	0
81	20231219	183400	1772925090	15410	15410	15410	15410	0
82	20231219	183300	1772925090	15410	15410	15410	15410	0
83	20231219	183200	1772925090	15410	15410	15410	15410	0
84	20231219	183100	1772925090	15410	15410	15410	15410	0
85	20231219	183000	1772925090	15410	15410	15410	15410	0
86	20231219	182900	1772925090	15410	15410	15410	15410	0
87	20231219	182800	1772925090	15410	15410	15410	15410	0
88	20231219	182700	1772925090	15410	15410	15410	15410	0
89	20231219	182600	1772925090	15410	15410	15410	15410	0
90	20231219	182500	1772925090	15410	15410	15410	15410	0
91	20231219	182400	1772925090	15410	15410	15410	15410	0
92	20231219	182300	1772925090	15410	15410	15410	15410	1750
93	20231219	182200	1772925090	15410	15410	15410	15410	0
94	20231219	182100	1772925090	15410	15410	15410	15410	0
95	20231219	182000	1772925090	15410	15410	15410	15410	0
96	20231219	181900	1772925090	15410	15410	15410	15410	0
97	20231219	181800	1772925090	15410	15410	15410	15410	0
98	20231219	181700	1772925090	15410	15410	15410	15410	0
99	20231219	181600	1772925090	15410	15410	15410	15410	0
100	20231219	181500	1772925090	15410	15410	15410	15410	0
101	20231219	181400	1772925090	15410	15410	15410	15410	0
102	20231219	181300	1772925090	15410	15410	15410	15410	0
103	20231219	181200	1772925090	15410	15410	15410	15410	0
104	20231219	181100	1772925090	15410	15410	15410	15410	0
105	20231219	181000	1772925090	15410	15410	15410	15410	0
106	20231219	180900	1772925090	15410	15410	15410	15410	0
107	20231219	180800	1772925090	15410	15410	15410	15410	0
108	20231219	180700	1772925090	15410	15410	15410	15410	0
109	20231219	180600	1772925090	15410	15410	15410	15410	0
110	20231219	180500	1772925090	15410	15410	15410	15410	0
111	20231219	180400	1772925090	15410	15410	15410	15410	0
112	20231219	180300	1772925090	15410	15410	15410	15410	0
113	20231219	180200	1772925090	15410	15410	15410	15410	0
114	20231219	180100	1772925090	15410	15410	15410	15410	0
115	20231219	180000	1772925090	15410	15410	15410	15410	0
116	20231219	175900	1772925090	15410	15410	15410	15410	0
117	20231219	175800	1772925090	15410	15410	15410	15410	0
118	20231219	175700	1772925090	15410	15410	15410	15410	0
119	20231219	175600	1772925090	15410	15410	15410	15410	0
120	20231219	175500	1772925090	15410	15410	15410	15410	0
121	20231219	175400	1772925090	15410	15410	15410	15410	0
122	20231219	175300	1772925090	15410	15410	15410	15410	1750
123	20231219	175200	1772925090	15410	15410	15410	15410	0
124	20231219	175100	1772925090	15410	15410	15410	15410	0
125	20231219	175000	1772925090	15410	15410	15410	15410	0
126	20231219	174900	1772925090	15410	15410	15410	15410	0
127	20231219	174800	1772925090	15410	15410	15410	15410	0
128	20231219	174700	1772925090	15410	15410	15410	15410	0
129	20231219	174600	1772925090	15410	15410	15410	15410	0
130	20231219	174500	1772925090	15410	15410	15410	15410	0
131	20231219	174400	1772925090	15410	15410	15410	15410	0
132	20231219	174300	1772925090	15410	15410	15410	15410	0
133	20231219	174200	1772925090	15410	15410	15410	15410	0
134	20231219	174100	1772925090	15410	15410	15410	15410	0
135	20231219	174000	1772925090	15410	15410	15410	15410	0
136	20231219	173900	1772925090	15410	15410	15410	15410	0
137	20231219	173800	1772925090	15410	15410	15410	15410	0
138	20231219	173700	1772925090	15410	15410	15410	15410	0
139	20231219	173600	1772925090	15410	15410	15410	15410	0
140	20231219	173500	1772925090	15410	15410	15410	15410	0
141	20231219	173400	1772925090	15410	15410	15410	15410	0
142	20231219	173300	1772925090	15410	15410	15410	15410	0
143	20231219	173200	1772925090	15410	15410	15410	15410	0
144	20231219	173100	1772925090	15410	15410	15410	15410	0
145	20231219	173000	1772925090	15410	15410	15410	15410	0
146	20231219	172900	1772925090	15410	15410	15410	15410	0
147	20231219	172800	1772925090	15410	15410	15410	15410	0
148	20231219	172700	1772925090	15410	15410	15410	15410	0
149	20231219	172600	1772925090	15410	15410	15410	15410	0
150	20231219	172500	1772925090	15410	15410	15410	15410	0
151	20231219	172400	1772925090	15410	15410	15410	15410	0
152	20231219	172300	1772925090	15410	15410	15410	15410	1750
153	20231219	172200	1772925090	15410	15410	15410	15410	0
154	20231219	172100	1772925090	15410	15410	15410	15410	0
155	20231219	172000	1772925090	15410	15410	15410	15410	0
156	20231219	171900	1772925090	15410	15410	15410	15410	0
157	20231219	171800	1772925090	15410	15410	15410	15410	0
158	20231219	171700	1772925090	15410	15410	15410	15410	0
159	20231219	171600	1772925090	15410	15410	15410	15410	0
160	20231219	171500	1772925090	15410	15410	15410	15410	0
161	20231219	171400	1772925090	15410	15410	15410	15410	0
162	20231219	171300	1772925090	15410	15410	15410	15410	0
163	20231219	171200	1772925090	15410	15410	15410	15410	0
164	20231219	171100	1772925090	15410	15410	15410	15410	0
165	20231219	171000	1772925090	15410	15410	15410	15410	0
166	20231219	170900	1772925090	15410	15410	15410	15410	0
167	20231219	170800	1772925090	15410	15410	15410	15410	0
168	20231219	170700	1772925090	15410	15410	15410	15410	0
169	20231219	170600	1772925090	15410	15410	15410	15410	0
170	20231219	170500	1772925090	15410	15410	15410	15410	0
171	20231219	170400	1772925090	15410	15410	15410	15410	0
172	20231219	170300	1772925090	15410	15410	15410	15410	0
173	20231219	170200	1772925090	15410	15410	15410	15410	0
174	20231219	170100	1772925090	15410	15410	15410	15410	0
175	20231219	170000	1772925090	15410	15410	15410	15410	0
176	20231219	165900	1772925090	15410	15410	15410	15410	0
177	20231219	165800	1772925090	15410	15410	15410	15410	0
178	20231219	165700	1772925090	15410	15410	15410	15410	0
179	20231219	165600	1772925090	15410	15410	15410	15410	0
180	20231219	165500	1772925090	15410	15410	15410	15410	0
181	20231219	165400	1772925090	15410	15410	15410	15410	0
182	20231219	165300	1772925090	15410	15410	15410	15410	1750
183	20231219	165200	1772925090	15410	15410	15410	15410	0
184	20231219	165100	1772925090	15410	15410	15410	15410	0
185	20231219	165000	1772925090	15410	15410	15410	15410	0
186	20231219	164900	1772925090	15410	15410	15410	15410	0
187	20231219	164800	1772925090	15410	15410	15410	15410	0
188	20231219	164700	1772925090	15410	15410	15410	15410	0
189	20231219	164600	1772925090	15410	15410	15410	15410	0
190	20231219	164500	1772925090	15410	15410	15410	15410	0
191	20231219	164400	1772925090	15410	15410	15410	15410	0
192	20231219	164300	1772925090	15410	15410	15410	15410	0
193	20231219	164200	1772925090	15410	15410	15410	15410	0
194	20231219	164100	1772925090	15410	15410	15410	15410	0
195	20231219	164000	1772925090	15410	15410	15410	15410	0
196	20231219	163900	1772925090	15410	15410	15410	15410	0
197	20231219	163800	1772925090	15410	15410	15410	15410	0
198	20231219	163700	1772925090	15410	15410	15410	15410	0
199	20231219	163600	1772925090	15410	15410	15410	15410	0
200	20231219	163500	1772925090	15410	15410	15410	15410	0
201	20231219	163400	1772925090	15410	15410	15410	15410	0
202	20231219	163300	1772925090	15410	15410	15410	15410	0
203	20231219	163200	1772925090	15410	15410	15410	15410	0
204	20231219	163100	1772925090	15410	15410	15410	15410	0
205	20231219	163000	1772925090	15410	15410	15410	15410	0
206	20231219	162900	1772925090	15410	15410	15410	15410	0
207	20231219	162800	1772925090	15410	15410	15410	15410	0
208	20231219	162700	1772925090	15410	15410	15410	15410	0
209	20231219	162600	1772925090	15410	15410	15410	15410	0
210	20231219	162500	1772925090	15410	15410	15410	15410	0
211	20231219	162400	1772925090	15410	15410	15410	15410	0
212	20231219	162300	1772925090	15410	15410	15410	15410	1750
213	20231219	162200	1772925090	15410	15410	15410	15410	0
214	20231219	162100	1772925090	15410	15410	15410	15410	0
215	20231219	162000	1772925090	15410	15410	15410	15410	0
216	20231219	161900	1772925090	15410	15410	15410	15410	0
217	20231219	161800	1772925090	15410	15410	15410	15410	0
218	20231219	161700	1772925090	15410	15410	15410	15410	0
219	20231219	161600	1772925090	15410	15410	15410	15410	0
220	20231219	161500	1772925090	15410	15410	15410	15410	0
221	20231219	161400	1772925090	15410	15410	15410	15410	0
222	20231219	161300	1772925090	15410	15410	15410	15410	0
223	20231219	161200	1772925090	15410	15410	15410	15410	0
224	20231219	161100	1772925090	15410	15410	15410	15410	0
225	20231219	161000	1772925090	15410	15410	15410	15410	0
226	20231219	160900	1772925090	15410	15410	15410	15410	0
227	20231219	160800	1772925090	15410	15410	15410	15410	0
228	20231219	160700	1772925090	15410	15410	15410	15410	0
229	20231219	160600	1772925090	15410	15410	15410	15410	0
230	20231219	160500	1772925090	15410	15410	15410	15410	0
231	20231219	160400	1772925090	15410	15410	15410	15410	0
232	20231219	160300	1772925090	15410	15410	15410	15410	0
233	20231219	160200	1772925090	15410	15410	15410	15410	0
234	20231219	160100	1772925090	15410	15410	15410	15410	0
235	20231219	160000	1772925090	15410	15410	15410	15410	0
236	20231219	155900	1772925090	15410	15410	15410	15410	0
237	20231219	155800	1772925090	15410	15410	15410	15410	0
238	20231219	155700	1772925090	15410	15410	15410	15410	0
239	20231219	155600	1772925090	15410	15410	15410	15410	0
240	20231219	155500	1772925090	15410	15410	15410	15410	0
241	20231219	155400	1772925090	15410	15410	15410	15410	0
242	20231219	155300	1772925090	15410	15410	15410	15410	1750
243	20231219	155200	1772925090	15410	15410	15410	15410	0
244	20231219	155100	1772925090	15410	15410	15410	15410	0
245	20231219	155000	1772925090	15410	15410	15410	15410	0
246	20231219	154900	1772925090	15410	15410	15410	15410	0
247	20231219	154800	1772925090	15410	15410	15410	15410	0
248	20231219	154700	1772925090	15410	15410	15410	15410	0
249	20231219	154600	1772925090	15410	15410	15410	15410	0
250	20231219	154500	1772925090	15410	15410	15410	15410	0
251	20231219	154400	1772925090	15410	15410	15410	15410	0
252	20231219	154300	1772925090	15410	15410	15410	15410	0
253	20231219	154200	1772925090	15410	15410	15410	15410	0
254	20231219	154100	1772925090	15410	15410	15410	15410	0
255	20231219	154000	1772925090	15410	15410	15410	15410	0
256	20231219	153900	1772925090	15410	15410	15410	15410	0
257	20231219	153800	1772925090	15410	15410	15410	15410	0
258	20231219	153700	1772925090	15410	15410	15410	15410	0
259	20231219	153600	1772925090	15410	15410	15410	15410	0
260	20231219	153500	1772925090	15410	15410	15410	15410	0
261	20231219	153400	1772925090	15410	15410	15410	15410	0
262	20231219	153300	1772925090	15410	15410	15410	15410	0
263	20231219	153200	1772925090	15410	15410	15410	15410	0
264	20231219	153100	1772925090	15410	15410	15410	15410	0
265	20231219	153000	1772925090	15410	15410	15410	15410	1750
266	20231219	152900	1745957590	15430	15430	15430	15430	0
267	20231219	152800	1745957590	15430	15430	15430	15430	0
268	20231219	152700	1745957590	15430	15430	15430	15430	0
269	20231219	152600	1745957590	15430	15430	15430	15430	0
270	20231219	152500	1745957590	15430	15430	15430	15430	0
271	20231219	152400	1745957590	15430	15430	15430	15430	0
272	20231219	152300	1745957590	15430	15430	15430	15430	0
273	20231219	152200	1745957590	15430	15430	15430	15430	0
274	20231219	152100	1745957590	15430	15430	15430	15430	0
275	20231219	152000	1745957590	15430	15430	15430	15430	0
276	20231219	151900	1745957590	15430	15400	15430	15380	330
277	20231219	151800	1740868840	15400	15390	15410	15380	319
278	20231219	151700	1735956320	15380	15360	15380	15330	102
279	20231219	151600	1734388110	15390	15210	15390	15200	224
280	20231219	151500	1730981360	15390	15340	15450	15200	4199
281	20231219	151400	1666816020	15460	15420	15460	15310	2618
282	20231219	151300	1626651750	15420	15420	15420	15410	51
283	20231219	151200	1625865800	15470	15470	15470	15470	0
284	20231219	151100	1625865800	15470	15400	15470	15350	943
285	20231219	151000	1611354770	15400	15310	15400	15300	879
286	20231219	150900	1597890070	15310	15470	15470	15310	4185
287	20231219	150800	1533549580	15470	15430	15470	15430	385
288	20231219	150700	1527595630	15430	15470	15480	15430	2287
289	20231219	150600	1492253790	15480	15480	15480	15480	0
290	20231219	150500	1492253790	15480	15470	15480	15470	76
291	20231219	150400	1491077570	15480	15480	15480	15480	20
292	20231219	150300	1490767970	15520	15520	15520	15520	2
293	20231219	150200	1490736930	15480	15480	15480	15480	60
294	20231219	150100	1489808130	15480	15470	15480	15470	11
295	20231219	150000	1489637910	15480	15470	15480	15470	34
296	20231219	145900	1489111630	15470	15470	15470	15460	246
297	20231219	145800	1485306100	15480	15480	15530	15480	122
298	20231219	145700	1483417440	15480	15480	15480	15470	333
299	20231219	145600	1478264740	15530	15510	15530	15480	113
300	20231219	145500	1476510080	15510	15470	15510	15450	1258
301	20231219	145400	1457061090	15510	15510	15510	15510	0
302	20231219	145300	1457061090	15510	15470	15510	15470	8
303	20231219	145200	1456937250	15470	15470	15470	15470	44
304	20231219	145100	1456256570	15470	15470	15470	15470	2
305	20231219	145000	1456225630	15510	15510	15510	15510	1
306	20231219	144900	1456210120	15510	15510	15510	15510	5
307	20231219	144800	1456132570	15510	15470	15510	15460	97
308	20231219	144700	1454630400	15480	15450	15480	15450	152
309	20231219	144600	1452281970	15450	15530	15530	15440	3267
310	20231219	144500	1401719070	15540	15530	15540	15530	26
311	20231219	144400	1401315280	15540	15540	15540	15540	50
312	20231219	144300	1400538280	15540	15540	15540	15540	190
313	20231219	144200	1397585680	15560	15540	15560	15540	65
314	20231219	144100	1396575560	15540	15590	15590	15540	2083
315	20231219	144000	1364176510	15600	15630	15630	15600	6
316	20231219	143900	1364082880	15610	15620	15630	15600	267
317	20231219	143800	1359912550	15620	15570	15620	15570	83
318	20231219	143700	1358619590	15630	15630	15630	15630	0
319	20231219	143600	1358619590	15630	15630	15630	15630	0
320	20231219	143500	1358619590	15630	15630	15630	15630	0
321	20231219	143400	1358619590	15630	15630	15630	15630	15
322	20231219	143300	1358385140	15620	15620	15620	15620	701
323	20231219	143200	1347435520	15650	15650	15650	15650	0
324	20231219	143100	1347435520	15650	15650	15650	15650	0
325	20231219	143000	1347435520	15650	15650	15650	15650	0
326	20231219	142900	1347435520	15650	15590	15650	15590	7
327	20231219	142800	1347326330	15590	15590	15590	15590	0
328	20231219	142700	1347326330	15590	15570	15590	15570	302
329	20231219	142600	1342618190	15570	15570	15570	15570	5
330	20231219	142500	1342540340	15590	15560	15590	15560	71
331	20231219	142400	1341435230	15570	15570	15570	15570	5
332	20231219	142300	1341357380	15590	15560	15590	15560	310
333	20231219	142200	1336530450	15540	15560	15560	15540	1096
334	20231219	142100	1319487720	15590	15610	15610	15560	820
335	20231219	142000	1306708490	15620	15630	15630	15620	9
336	20231219	141900	1306567860	15630	15630	15630	15630	0
337	20231219	141800	1306567860	15630	15630	15630	15630	0
338	20231219	141700	1306567860	15630	15630	15630	15630	0
339	20231219	141600	1306567860	15630	15640	15640	15630	255
340	20231219	141500	1302579790	15640	15600	15640	15600	102
341	20231219	141400	1300988530	15640	15630	15640	15620	457
342	20231219	141300	1293845710	15630	15630	15630	15630	0
343	20231219	141200	1293845710	15630	15600	15630	15600	12
344	20231219	141100	1293658480	15630	15630	15630	15630	3
345	20231219	141000	1293611590	15610	15610	15610	15610	0
346	20231219	140900	1293611590	15610	15610	15610	15610	0
347	20231219	140800	1293611590	15610	15610	15610	15610	0
348	20231219	140700	1293611590	15610	15610	15610	15610	0
349	20231219	140600	1293611590	15610	15610	15610	15610	0
350	20231219	140500	1293611590	15610	15610	15610	15610	0
351	20231219	140400	1293611590	15610	15610	15610	15610	83
352	20231219	140300	1292315960	15600	15600	15600	15600	0
353	20231219	140200	1292315960	15600	15600	15600	15600	14
354	20231219	140100	1292097560	15600	15600	15600	15600	31
355	20231219	140000	1291613960	15590	15590	15590	15590	83
356	20231219	135900	1290319990	15580	15580	15580	15580	30
357	20231219	135800	1289852590	15580	15580	15580	15580	301
358	20231219	135700	1285163010	15580	15590	15610	15580	23
359	20231219	135600	1284804360	15600	15620	15620	15600	1354
360	20231219	135500	1263667040	15640	15640	15640	15640	5
361	20231219	135400	1263588840	15640	15640	15640	15640	0
362	20231219	135300	1263588840	15640	15640	15640	15640	0
363	20231219	135200	1263588840	15640	15640	15640	15640	0
364	20231219	135100	1263588840	15640	15640	15640	15640	0
365	20231219	135000	1263588840	15640	15630	15640	15630	412
366	20231219	134900	1257149270	15640	15640	15640	15640	5
367	20231219	134800	1257071070	15650	15640	15650	15640	41
368	20231219	134700	1256429820	15640	15640	15640	15640	0
369	20231219	134600	1256429820	15640	15640	15640	15640	100
370	20231219	134500	1254865820	15640	15640	15640	15640	0
371	20231219	134400	1254865820	15640	15640	15640	15640	0
372	20231219	134300	1254865820	15640	15640	15640	15640	949
373	20231219	134200	1240023460	15650	15650	15650	15650	0
374	20231219	134100	1240023460	15650	15650	15650	15650	0
375	20231219	134000	1240023460	15650	15640	15650	15640	24
376	20231219	133900	1239648090	15640	15640	15640	15640	44
377	20231219	133800	1238959930	15650	15650	15650	15650	1
378	20231219	133700	1238944280	15640	15650	15650	15640	489
379	20231219	133600	1231295580	15660	15660	15660	15660	121
380	20231219	133500	1229400720	15690	15690	15690	15690	7
381	20231219	133400	1229290890	15690	15690	15690	15690	0
382	20231219	133300	1229290890	15690	15690	15690	15690	7
383	20231219	133200	1229181060	15690	15690	15690	15690	6
384	20231219	133100	1229086920	15690	15690	15690	15690	7
385	20231219	133000	1228977090	15690	15690	15690	15690	0
386	20231219	132900	1228977090	15690	15690	15690	15690	0
387	20231219	132800	1228977090	15690	15690	15690	15690	16
388	20231219	132700	1228726050	15690	15690	15690	15690	3
389	20231219	132600	1228678980	15660	15660	15660	15660	78
390	20231219	132500	1227457500	15660	15660	15660	15660	0
391	20231219	132400	1227457500	15660	15660	15660	15660	0
392	20231219	132300	1227457500	15660	15670	15670	15660	800
393	20231219	132200	1214925400	15680	15680	15680	15680	10
394	20231219	132100	1214768600	15680	15680	15680	15680	6
395	20231219	132000	1214674520	15680	15680	15680	15680	64
396	20231219	131900	1213671000	15680	15680	15680	15680	92
397	20231219	131800	1212228440	15680	15680	15680	15680	94
398	20231219	131700	1210754520	15680	15670	15680	15670	346
399	20231219	131600	1205329390	15680	15680	15680	15680	0
400	20231219	131500	1205329390	15680	15680	15680	15680	0
401	20231219	131400	1205329390	15680	15680	15680	15680	51
402	20231219	131300	1204529710	15680	15680	15680	15680	40
403	20231219	131200	1203902510	15680	15680	15680	15680	0
404	20231219	131100	1203902510	15680	15680	15680	15680	0
405	20231219	131000	1203902510	15680	15650	15680	15650	2
406	20231219	130900	1203871180	15690	15690	15690	15690	0
407	20231219	130800	1203871180	15690	15690	15690	15690	0
408	20231219	130700	1203871180	15690	15690	15690	15690	0
409	20231219	130600	1203871180	15690	15690	15690	15690	0
410	20231219	130500	1203871180	15690	15690	15690	15690	0
411	20231219	130400	1203871180	15690	15690	15690	15690	0
412	20231219	130300	1203871180	15690	15690	15690	15690	0
413	20231219	130200	1203871180	15690	15690	15690	15690	0
414	20231219	130100	1203871180	15690	15650	15690	15650	77
415	20231219	130000	1202665810	15670	15670	15670	15670	0
416	20231219	125900	1202665810	15670	15670	15670	15670	0
417	20231219	125800	1202665810	15670	15680	15680	15670	161
418	20231219	125700	1200141510	15680	15680	15680	15680	5
419	20231219	125600	1200063110	15660	15660	15660	15660	16
420	20231219	125500	1199812550	15660	15660	15660	15660	100
421	20231219	125400	1198246550	15680	15680	15680	15680	10
422	20231219	125300	1198089750	15660	15680	15680	15660	120
423	20231219	125200	1196209910	15690	15690	15690	15690	0
424	20231219	125100	1196209910	15690	15690	15690	15690	0
425	20231219	125000	1196209910	15690	15700	15700	15690	445
426	20231219	124900	1189227840	15700	15700	15700	15700	2
427	20231219	124800	1189196440	15700	15700	15700	15700	0
428	20231219	124700	1189196440	15700	15700	15700	15700	7
429	20231219	124600	1189086540	15690	15690	15690	15690	57
430	20231219	124500	1188192210	15690	15690	15690	15690	20
431	20231219	124400	1187878410	15700	15700	15700	15700	0
432	20231219	124300	1187878410	15700	15700	15700	15700	0
433	20231219	124200	1187878410	15700	15700	15700	15700	0
434	20231219	124100	1187878410	15700	15700	15700	15700	7
435	20231219	124000	1187768510	15700	15700	15700	15700	0
436	20231219	123900	1187768510	15700	15690	15700	15690	207
437	20231219	123800	1184519740	15690	15690	15690	15690	0
438	20231219	123700	1184519740	15690	15690	15690	15690	0
439	20231219	123600	1184519740	15690	15690	15690	15690	0
440	20231219	123500	1184519740	15690	15690	15690	15690	14
441	20231219	123400	1184300080	15660	15660	15660	15660	0
442	20231219	123300	1184300080	15660	15660	15660	15660	100
443	20231219	123200	1182734080	15660	15660	15660	15660	0
444	20231219	123100	1182734080	15660	15660	15660	15660	0
445	20231219	123000	1182734080	15660	15660	15660	15660	0
446	20231219	122900	1182734080	15660	15660	15660	15660	50
447	20231219	122800	1181951080	15690	15690	15690	15690	0
448	20231219	122700	1181951080	15690	15690	15690	15690	5
449	20231219	122600	1181872630	15650	15660	15660	15650	261
450	20231219	122500	1177787190	15660	15670	15670	15660	1020
451	20231219	122400	1161805750	15700	15670	15700	15670	1007
452	20231219	122300	1146025850	15690	15690	15690	15690	1
453	20231219	122200	1146010160	15670	15670	15670	15670	0
454	20231219	122100	1146010160	15670	15670	15670	15670	252
455	20231219	122000	1142061320	15660	15670	15670	15660	13
456	20231219	121900	1141857640	15680	15680	15680	15680	4
457	20231219	121800	1141794920	15690	15690	15690	15690	0
458	20231219	121700	1141794920	15690	15690	15690	15690	99
459	20231219	121600	1140241610	15700	15700	15700	15700	0
460	20231219	121500	1140241610	15700	15690	15700	15690	574
461	20231219	121400	1131234820	15660	15660	15660	15660	0
462	20231219	121300	1131234820	15660	15660	15660	15660	0
463	20231219	121200	1131234820	15660	15660	15660	15660	0
464	20231219	121100	1131234820	15660	15660	15660	15660	0
465	20231219	121000	1131234820	15660	15660	15660	15660	1
466	20231219	120900	1131219160	15670	15670	15670	15670	0
467	20231219	120800	1131219160	15670	15670	15670	15670	0
468	20231219	120700	1131219160	15670	15670	15670	15670	0
469	20231219	120600	1131219160	15670	15670	15670	15670	0
470	20231219	120500	1131219160	15670	15670	15670	15670	0
471	20231219	120400	1131219160	15670	15620	15680	15620	10
472	20231219	120300	1131062850	15620	15630	15630	15620	60
473	20231219	120200	1130125150	15640	15640	15640	15640	0
474	20231219	120100	1130125150	15640	15640	15640	15640	0
475	20231219	120000	1130125150	15640	15640	15640	15640	60
476	20231219	115900	1129186750	15640	15640	15640	15640	148
477	20231219	115800	1126872030	15630	15630	15630	15630	0
478	20231219	115700	1126872030	15630	15630	15630	15630	0
479	20231219	115600	1126872030	15630	15630	15630	15630	0
480	20231219	115500	1126872030	15630	15630	15630	15630	2
481	20231219	115400	1126840770	15620	15620	15620	15620	0
482	20231219	115300	1126840770	15620	15620	15620	15620	10
483	20231219	115200	1126684570	15620	15630	15630	15620	709
484	20231219	115100	1115604580	15670	15670	15670	15670	0
485	20231219	115000	1115604580	15670	15670	15670	15670	0
486	20231219	114900	1115604580	15670	15690	15690	15630	1923
487	20231219	114800	1085518470	15690	15690	15690	15690	1
488	20231219	114700	1085502780	15690	15690	15690	15690	0
489	20231219	114600	1085502780	15690	15690	15690	15690	0
490	20231219	114500	1085502780	15690	15690	15690	15690	0
491	20231219	114400	1085502780	15690	15690	15690	15690	3
492	20231219	114300	1085455710	15700	15700	15700	15700	0
493	20231219	114200	1085455710	15700	15700	15700	15700	3
494	20231219	114100	1085408610	15680	15680	15680	15680	0
495	20231219	114000	1085408610	15680	15680	15680	15680	0
496	20231219	113900	1085408610	15680	15680	15680	15680	0
497	20231219	113800	1085408610	15680	15680	15680	15680	0
498	20231219	113700	1085408610	15680	15680	15680	15680	0
499	20231219	113600	1085408610	15680	15700	15700	15680	22
500	20231219	113500	1085063230	15680	15680	15680	15680	0
501	20231219	113400	1085063230	15680	15690	15690	15680	100
502	20231219	113300	1083494250	15700	15700	15700	15700	0
503	20231219	113200	1083494250	15700	15700	15700	15700	0
504	20231219	113100	1083494250	15700	15700	15700	15700	7
505	20231219	113000	1083384350	15700	15700	15700	15700	0
506	20231219	112900	1083384350	15700	15700	15700	15700	0
507	20231219	112800	1083384350	15700	15700	15700	15700	187
508	20231219	112700	1080448450	15710	15710	15710	15710	63
509	20231219	112600	1079458720	15710	15710	15710	15710	0
510	20231219	112500	1079458720	15710	15710	15710	15710	0
511	20231219	112400	1079458720	15710	15710	15710	15710	100
512	20231219	112300	1077887720	15710	15710	15710	15710	7
513	20231219	112200	1077777750	15710	15710	15710	15710	0
514	20231219	112100	1077777750	15710	15710	15710	15710	0
515	20231219	112000	1077777750	15710	15710	15710	15710	0
516	20231219	111900	1077777750	15710	15710	15710	15710	0
517	20231219	111800	1077777750	15710	15710	15710	15710	0
518	20231219	111700	1077777750	15710	15710	15710	15710	0
519	20231219	111600	1077777750	15710	15710	15710	15710	0
520	20231219	111500	1077777750	15710	15710	15710	15710	0
521	20231219	111400	1077777750	15710	15710	15710	15710	0
522	20231219	111300	1077777750	15710	15710	15710	15710	0
523	20231219	111200	1077777750	15710	15710	15710	15710	0
524	20231219	111100	1077777750	15710	15710	15710	15710	0
525	20231219	111000	1077777750	15710	15710	15710	15710	0
526	20231219	110900	1077777750	15710	15710	15710	15710	0
527	20231219	110800	1077777750	15710	15710	15710	15710	0
528	20231219	110700	1077777750	15710	15710	15710	15710	0
529	20231219	110600	1077777750	15710	15710	15710	15640	2005
530	20231219	110500	1046360140	15710	15700	15710	15700	358
531	20231219	110400	1040736660	15690	15690	15690	15690	286
532	20231219	110300	1036249320	15690	15650	15690	15650	9
533	20231219	110200	1036108390	15690	15690	15690	15690	1
534	20231219	110100	1036092700	15660	15660	15660	15660	0
535	20231219	110000	1036092700	15660	15660	15660	15660	153
536	20231219	105900	1033696720	15650	15660	15660	15650	255
537	20231219	105800	1029703970	15660	15660	15660	15660	0
538	20231219	105700	1029703970	15660	15660	15660	15660	30
539	20231219	105600	1029234170	15660	15660	15660	15660	30
540	20231219	105500	1028764370	15650	15650	15650	15650	11
541	20231219	105400	1028592220	15660	15660	15660	15640	166
542	20231219	105300	1025994660	15640	15640	15640	15640	135
543	20231219	105200	1023883260	15640	15670	15670	15640	1095
544	20231219	105100	1006746330	15670	15670	15670	15670	30
545	20231219	105000	1006276230	15690	15690	15690	15690	0
546	20231219	104900	1006276230	15690	15690	15690	15690	10
547	20231219	104800	1006119330	15690	15680	15690	15680	55
548	20231219	104700	1005256880	15680	15680	15680	15680	0
549	20231219	104600	1005256880	15680	15680	15680	15680	38
550	20231219	104500	1004661040	15690	15680	15690	15640	2081
551	20231219	104400	972079130	15690	15710	15710	15690	49
552	20231219	104300	971310280	15690	15720	15720	15690	2000
553	20231219	104200	939902560	15760	15760	15760	15760	2
554	20231219	104100	939871040	15720	15720	15720	15720	13
555	20231219	104000	939666680	15730	15760	15760	15730	171
556	20231219	103900	936975170	15740	15740	15740	15740	38
557	20231219	103800	936377050	15740	15740	15740	15740	0
558	20231219	103700	936377050	15740	15740	15740	15740	1
559	20231219	103600	936361310	15740	15750	15750	15740	17
560	20231219	103500	936093630	15760	15760	15760	15760	0
561	20231219	103400	936093630	15760	15760	15760	15760	0
562	20231219	103300	936093630	15760	15710	15760	15710	46
563	20231219	103200	935370920	15710	15740	15740	15710	181
564	20231219	103100	932526770	15750	15750	15750	15750	150
565	20231219	103000	930164270	15750	15750	15750	15750	0
566	20231219	102900	930164270	15750	15750	15750	15750	42
567	20231219	102800	929502770	15750	15750	15750	15750	0
568	20231219	102700	929502770	15750	15750	15750	15750	0
569	20231219	102600	929502770	15750	15750	15750	15750	1
570	20231219	102500	929487020	15760	15760	15780	15760	332
571	20231219	102400	924253060	15760	15760	15760	15760	0
572	20231219	102300	924253060	15760	15760	15760	15760	10
573	20231219	102200	924095460	15760	15770	15770	15710	122
574	20231219	102100	922176700	15780	15780	15780	15780	1
575	20231219	102000	922160920	15780	15780	15780	15780	10
576	20231219	101900	922003120	15780	15780	15780	15780	31
577	20231219	101800	921513940	15780	15780	15780	15780	510
578	20231219	101700	913466140	15780	15770	15780	15770	27
579	20231219	101600	913040290	15770	15770	15770	15770	219
580	20231219	101500	909586660	15770	15770	15770	15770	0
581	20231219	101400	909586660	15770	15760	15770	15760	117
582	20231219	101300	907742670	15760	15760	15760	15760	0
583	20231219	101200	907742670	15760	15760	15760	15760	3
584	20231219	101100	907695390	15760	15760	15760	15760	0
585	20231219	101000	907695390	15760	15760	15760	15760	121
586	20231219	100900	905788430	15750	15750	15750	15750	39
587	20231219	100800	905174180	15740	15740	15740	15740	0
588	20231219	100700	905174180	15740	15740	15740	15740	0
589	20231219	100600	905174180	15740	15740	15740	15700	203
590	20231219	100500	901982770	15740	15740	15740	15740	0
591	20231219	100400	901982770	15740	15740	15740	15740	130
592	20231219	100300	899936570	15730	15730	15730	15730	0
593	20231219	100200	899936570	15730	15730	15730	15730	1
594	20231219	100100	899920840	15730	15730	15730	15730	70
595	20231219	100000	898819740	15730	15730	15730	15730	85
596	20231219	095900	897482690	15730	15730	15730	15730	0
597	20231219	095800	897482690	15730	15760	15760	15730	292
598	20231219	095700	892885290	15770	15780	15780	15770	352
599	20231219	095600	887330840	15780	15780	15780	15780	59
600	20231219	095500	886399820	15800	15750	15800	15750	137
601	20231219	095400	884241570	15750	15810	15810	15750	1061
602	20231219	095300	867510290	15810	15810	15810	15810	0
603	20231219	095200	867510290	15810	15800	15810	15800	5
604	20231219	095100	867431280	15780	15790	15790	15780	50
605	20231219	095000	866642000	15790	15790	15790	15790	4
606	20231219	094900	866578840	15790	15780	15790	15780	43
607	20231219	094800	865900000	15770	15790	15790	15770	1399
608	20231219	094700	843830900	15790	15860	15860	15790	1369
609	20231219	094600	822169590	15910	15890	15910	15870	467
610	20231219	094500	814750280	15890	15880	15890	15880	197
611	20231219	094400	811621050	15850	15880	15890	15850	66
612	20231219	094300	810573210	15890	15870	15890	15870	12
613	20231219	094200	810382580	15860	15860	15860	15860	0
614	20231219	094100	810382580	15860	15870	15870	15860	123
615	20231219	094000	808431750	15890	15890	15890	15890	0
616	20231219	093900	808431750	15890	15880	15890	15870	35
617	20231219	093800	807875820	15890	15870	15890	15870	13
618	20231219	093700	807669330	15870	15880	15890	15870	61
619	20231219	093600	806700730	15880	15830	15880	15830	6
620	20231219	093500	806605680	15830	15830	15830	15830	399
621	20231219	093400	800289510	15830	15830	15830	15830	4
622	20231219	093300	800226190	15830	15800	15850	15800	912
623	20231219	093200	785807280	15820	15840	15840	15820	101
624	20231219	093100	784208360	15900	15900	15900	15900	0
625	20231219	093000	784208360	15900	15860	15900	15840	209
626	20231219	092900	780895450	15900	15870	15900	15870	120
627	20231219	092800	778990450	15870	15920	15920	15870	41
628	20231219	092700	778339730	15880	15900	15900	15880	1179
629	20231219	092600	759596280	15900	15940	15960	15900	1039
630	20231219	092500	743033070	15950	16020	16020	15950	722
631	20231219	092400	731490830	16020	16000	16020	16000	1126
632	20231219	092300	713460320	16010	16000	16010	15960	1261
633	20231219	092200	693307010	15990	16000	16020	15960	3075
634	20231219	092100	644162310	16010	15970	16010	15940	4475
635	20231219	092000	572624690	15970	15860	15980	15860	13658
636	20231219	091900	355208700	15850	15850	15900	15850	3586
637	20231219	091800	298297020	15820	15820	15840	15820	543
638	20231219	091700	289702220	15820	15730	15830	15730	2406
639	20231219	091600	251689500	15750	15730	15750	15730	105
640	20231219	091500	250037830	15680	15680	15680	15680	510
641	20231219	091400	242041030	15680	15650	15680	15650	584
642	20231219	091300	232886430	15650	15650	15650	15650	221
643	20231219	091200	229427780	15630	15630	15630	15630	0
644	20231219	091100	229427780	15630	15660	15660	15630	3576
645	20231219	091000	173516320	15650	15730	15730	15650	1119
646	20231219	090900	155972160	15730	15710	15730	15710	24
647	20231219	090800	155594760	15720	15700	15720	15700	157
648	20231219	090700	153127920	15730	15780	15780	15710	1048
649	20231219	090600	136637420	15820	15820	15820	15820	31
650	20231219	090500	136147000	15830	15790	15830	15750	1465
651	20231219	090400	113018520	15790	15790	15790	15790	84
652	20231219	090300	111692160	15870	15780	15870	15780	119
653	20231219	090200	109809030	15900	15780	15900	15680	4555
654	20231219	090100	37680600	15780	15700	15790	15690	896
655	20231219	090000	23550000	15700	15700	15700	15700	1500