KissMeData/085660/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195400	62613748310	19180	19180	19180	19180	21509
3	20231219	195300	62613748310	19180	19180	19180	19180	0
4	20231219	195200	62613748310	19180	19180	19180	19180	0
5	20231219	195100	62613748310	19180	19180	19180	19180	0
6	20231219	195000	62613748310	19180	19180	19180	19180	0
7	20231219	194900	62613748310	19180	19180	19180	19180	0
8	20231219	194800	62613748310	19180	19180	19180	19180	0
9	20231219	194700	62613748310	19180	19180	19180	19180	0
10	20231219	194600	62613748310	19180	19180	19180	19180	0
11	20231219	194500	62613748310	19180	19180	19180	19180	0
12	20231219	194400	62613748310	19180	19180	19180	19180	0
13	20231219	194300	62613748310	19180	19180	19180	19180	0
14	20231219	194200	62613748310	19180	19180	19180	19180	0
15	20231219	194100	62613748310	19180	19180	19180	19180	0
16	20231219	194000	62613748310	19180	19180	19180	19180	0
17	20231219	193900	62613748310	19180	19180	19180	19180	0
18	20231219	193800	62613748310	19180	19180	19180	19180	0
19	20231219	193700	62613748310	19180	19180	19180	19180	0
20	20231219	193600	62613748310	19180	19180	19180	19180	0
21	20231219	193500	62613748310	19180	19180	19180	19180	0
22	20231219	193400	62613748310	19180	19180	19180	19180	0
23	20231219	193300	62613748310	19180	19180	19180	19180	0
24	20231219	193200	62613748310	19180	19180	19180	19180	0
25	20231219	193100	62613748310	19180	19180	19180	19180	0
26	20231219	193000	62613748310	19180	19180	19180	19180	0
27	20231219	192900	62613748310	19180	19180	19180	19180	0
28	20231219	192800	62613748310	19180	19180	19180	19180	0
29	20231219	192700	62613748310	19180	19180	19180	19180	0
30	20231219	192600	62613748310	19180	19180	19180	19180	0
31	20231219	192500	62613748310	19180	19180	19180	19180	0
32	20231219	192400	62613748310	19180	19180	19180	19180	21509
33	20231219	192300	62613748310	19180	19180	19180	19180	0
34	20231219	192200	62613748310	19180	19180	19180	19180	0
35	20231219	192100	62613748310	19180	19180	19180	19180	0
36	20231219	192000	62613748310	19180	19180	19180	19180	0
37	20231219	191900	62613748310	19180	19180	19180	19180	0
38	20231219	191800	62613748310	19180	19180	19180	19180	0
39	20231219	191700	62613748310	19180	19180	19180	19180	0
40	20231219	191600	62613748310	19180	19180	19180	19180	0
41	20231219	191500	62613748310	19180	19180	19180	19180	0
42	20231219	191400	62613748310	19180	19180	19180	19180	0
43	20231219	191300	62613748310	19180	19180	19180	19180	0
44	20231219	191200	62613748310	19180	19180	19180	19180	0
45	20231219	191100	62613748310	19180	19180	19180	19180	0
46	20231219	191000	62613748310	19180	19180	19180	19180	0
47	20231219	190900	62613748310	19180	19180	19180	19180	0
48	20231219	190800	62613748310	19180	19180	19180	19180	0
49	20231219	190700	62613748310	19180	19180	19180	19180	0
50	20231219	190600	62613748310	19180	19180	19180	19180	0
51	20231219	190500	62613748310	19180	19180	19180	19180	0
52	20231219	190400	62613748310	19180	19180	19180	19180	0
53	20231219	190300	62613748310	19180	19180	19180	19180	0
54	20231219	190200	62613748310	19180	19180	19180	19180	0
55	20231219	190100	62613748310	19180	19180	19180	19180	0
56	20231219	190000	62613748310	19180	19180	19180	19180	0
57	20231219	185900	62613748310	19180	19180	19180	19180	0
58	20231219	185800	62613748310	19180	19180	19180	19180	0
59	20231219	185700	62613748310	19180	19180	19180	19180	0
60	20231219	185600	62613748310	19180	19180	19180	19180	0
61	20231219	185500	62613748310	19180	19180	19180	19180	0
62	20231219	185400	62613748310	19180	19180	19180	19180	21509
63	20231219	185300	62613748310	19180	19180	19180	19180	0
64	20231219	185200	62613748310	19180	19180	19180	19180	0
65	20231219	185100	62613748310	19180	19180	19180	19180	0
66	20231219	185000	62613748310	19180	19180	19180	19180	0
67	20231219	184900	62613748310	19180	19180	19180	19180	0
68	20231219	184800	62613748310	19180	19180	19180	19180	0
69	20231219	184700	62613748310	19180	19180	19180	19180	0
70	20231219	184600	62613748310	19180	19180	19180	19180	0
71	20231219	184500	62613748310	19180	19180	19180	19180	0
72	20231219	184400	62613748310	19180	19180	19180	19180	0
73	20231219	184300	62613748310	19180	19180	19180	19180	0
74	20231219	184200	62613748310	19180	19180	19180	19180	0
75	20231219	184100	62613748310	19180	19180	19180	19180	0
76	20231219	184000	62613748310	19180	19180	19180	19180	0
77	20231219	183900	62613748310	19180	19180	19180	19180	0
78	20231219	183800	62613748310	19180	19180	19180	19180	0
79	20231219	183700	62613748310	19180	19180	19180	19180	0
80	20231219	183600	62613748310	19180	19180	19180	19180	0
81	20231219	183500	62613748310	19180	19180	19180	19180	0
82	20231219	183400	62613748310	19180	19180	19180	19180	0
83	20231219	183300	62613748310	19180	19180	19180	19180	0
84	20231219	183200	62613748310	19180	19180	19180	19180	0
85	20231219	183100	62613748310	19180	19180	19180	19180	0
86	20231219	183000	62613748310	19180	19180	19180	19180	0
87	20231219	182900	62613748310	19180	19180	19180	19180	0
88	20231219	182800	62613748310	19180	19180	19180	19180	0
89	20231219	182700	62613748310	19180	19180	19180	19180	0
90	20231219	182600	62613748310	19180	19180	19180	19180	0
91	20231219	182500	62613748310	19180	19180	19180	19180	0
92	20231219	182400	62613748310	19180	19180	19180	19180	21509
93	20231219	182300	62613748310	19180	19180	19180	19180	0
94	20231219	182200	62613748310	19180	19180	19180	19180	0
95	20231219	182100	62613748310	19180	19180	19180	19180	0
96	20231219	182000	62613748310	19180	19180	19180	19180	0
97	20231219	181900	62613748310	19180	19180	19180	19180	0
98	20231219	181800	62613748310	19180	19180	19180	19180	0
99	20231219	181700	62613748310	19180	19180	19180	19180	0
100	20231219	181600	62613748310	19180	19180	19180	19180	0
101	20231219	181500	62613748310	19180	19180	19180	19180	0
102	20231219	181400	62613748310	19180	19180	19180	19180	0
103	20231219	181300	62613748310	19180	19180	19180	19180	0
104	20231219	181200	62613748310	19180	19180	19180	19180	0
105	20231219	181100	62613748310	19180	19180	19180	19180	0
106	20231219	181000	62613748310	19180	19180	19180	19180	0
107	20231219	180900	62613748310	19180	19180	19180	19180	0
108	20231219	180800	62613748310	19180	19180	19180	19180	0
109	20231219	180700	62613748310	19180	19180	19180	19180	0
110	20231219	180600	62613748310	19180	19180	19180	19180	0
111	20231219	180500	62613748310	19180	19180	19180	19180	0
112	20231219	180400	62613748310	19180	19180	19180	19180	0
113	20231219	180300	62613748310	19180	19180	19180	19180	0
114	20231219	180200	62613748310	19180	19180	19180	19180	0
115	20231219	180100	62613748310	19180	19180	19180	19180	0
116	20231219	180000	62613748310	19180	19180	19180	19180	0
117	20231219	175900	62613748310	19180	19180	19180	19180	0
118	20231219	175800	62613748310	19180	19180	19180	19180	0
119	20231219	175700	62613748310	19180	19180	19180	19180	0
120	20231219	175600	62613748310	19180	19180	19180	19180	0
121	20231219	175500	62613748310	19180	19180	19180	19180	0
122	20231219	175400	62613748310	19180	19180	19180	19180	21509
123	20231219	175300	62613748310	19180	19180	19180	19180	0
124	20231219	175200	62613748310	19180	19180	19180	19180	0
125	20231219	175100	62613748310	19180	19180	19180	19180	0
126	20231219	175000	62613748310	19180	19180	19180	19180	0
127	20231219	174900	62613748310	19180	19180	19180	19180	0
128	20231219	174800	62613748310	19180	19180	19180	19180	0
129	20231219	174700	62613748310	19180	19180	19180	19180	0
130	20231219	174600	62613748310	19180	19180	19180	19180	0
131	20231219	174500	62613748310	19180	19180	19180	19180	0
132	20231219	174400	62613748310	19180	19180	19180	19180	0
133	20231219	174300	62613748310	19180	19180	19180	19180	0
134	20231219	174200	62613748310	19180	19180	19180	19180	0
135	20231219	174100	62613748310	19180	19180	19180	19180	0
136	20231219	174000	62613748310	19180	19180	19180	19180	0
137	20231219	173900	62613748310	19180	19180	19180	19180	0
138	20231219	173800	62613748310	19180	19180	19180	19180	0
139	20231219	173700	62613748310	19180	19180	19180	19180	0
140	20231219	173600	62613748310	19180	19180	19180	19180	0
141	20231219	173500	62613748310	19180	19180	19180	19180	0
142	20231219	173400	62613748310	19180	19180	19180	19180	0
143	20231219	173300	62613748310	19180	19180	19180	19180	0
144	20231219	173200	62613748310	19180	19180	19180	19180	0
145	20231219	173100	62613748310	19180	19180	19180	19180	0
146	20231219	173000	62613748310	19180	19180	19180	19180	0
147	20231219	172900	62613748310	19180	19180	19180	19180	0
148	20231219	172800	62613748310	19180	19180	19180	19180	0
149	20231219	172700	62613748310	19180	19180	19180	19180	0
150	20231219	172600	62613748310	19180	19180	19180	19180	0
151	20231219	172500	62613748310	19180	19180	19180	19180	0
152	20231219	172400	62613748310	19180	19180	19180	19180	21509
153	20231219	172300	62613748310	19180	19180	19180	19180	0
154	20231219	172200	62613748310	19180	19180	19180	19180	0
155	20231219	172100	62613748310	19180	19180	19180	19180	0
156	20231219	172000	62613748310	19180	19180	19180	19180	0
157	20231219	171900	62613748310	19180	19180	19180	19180	0
158	20231219	171800	62613748310	19180	19180	19180	19180	0
159	20231219	171700	62613748310	19180	19180	19180	19180	0
160	20231219	171600	62613748310	19180	19180	19180	19180	0
161	20231219	171500	62613748310	19180	19180	19180	19180	0
162	20231219	171400	62613748310	19180	19180	19180	19180	0
163	20231219	171300	62613748310	19180	19180	19180	19180	0
164	20231219	171200	62613748310	19180	19180	19180	19180	0
165	20231219	171100	62613748310	19180	19180	19180	19180	0
166	20231219	171000	62613748310	19180	19180	19180	19180	0
167	20231219	170900	62613748310	19180	19180	19180	19180	0
168	20231219	170800	62613748310	19180	19180	19180	19180	0
169	20231219	170700	62613748310	19180	19180	19180	19180	0
170	20231219	170600	62613748310	19180	19180	19180	19180	0
171	20231219	170500	62613748310	19180	19180	19180	19180	0
172	20231219	170400	62613748310	19180	19180	19180	19180	0
173	20231219	170300	62613748310	19180	19180	19180	19180	0
174	20231219	170200	62613748310	19180	19180	19180	19180	0
175	20231219	170100	62613748310	19180	19180	19180	19180	0
176	20231219	170000	62613748310	19180	19180	19180	19180	0
177	20231219	165900	62613748310	19180	19180	19180	19180	0
178	20231219	165800	62613748310	19180	19180	19180	19180	0
179	20231219	165700	62613748310	19180	19180	19180	19180	0
180	20231219	165600	62613748310	19180	19180	19180	19180	0
181	20231219	165500	62613748310	19180	19180	19180	19180	0
182	20231219	165400	62613748310	19180	19180	19180	19180	21509
183	20231219	165300	62613748310	19180	19180	19180	19180	0
184	20231219	165200	62613748310	19180	19180	19180	19180	0
185	20231219	165100	62613748310	19180	19180	19180	19180	0
186	20231219	165000	62613748310	19180	19180	19180	19180	0
187	20231219	164900	62613748310	19180	19180	19180	19180	0
188	20231219	164800	62613748310	19180	19180	19180	19180	0
189	20231219	164700	62613748310	19180	19180	19180	19180	0
190	20231219	164600	62613748310	19180	19180	19180	19180	0
191	20231219	164500	62613748310	19180	19180	19180	19180	0
192	20231219	164400	62613748310	19180	19180	19180	19180	0
193	20231219	164300	62613748310	19180	19180	19180	19180	0
194	20231219	164200	62613748310	19180	19180	19180	19180	0
195	20231219	164100	62613748310	19180	19180	19180	19180	0
196	20231219	164000	62613748310	19180	19180	19180	19180	0
197	20231219	163900	62613748310	19180	19180	19180	19180	0
198	20231219	163800	62613748310	19180	19180	19180	19180	0
199	20231219	163700	62613748310	19180	19180	19180	19180	0
200	20231219	163600	62613748310	19180	19180	19180	19180	0
201	20231219	163500	62613748310	19180	19180	19180	19180	0
202	20231219	163400	62613748310	19180	19180	19180	19180	0
203	20231219	163300	62613748310	19180	19180	19180	19180	0
204	20231219	163200	62613748310	19180	19180	19180	19180	0
205	20231219	163100	62613748310	19180	19180	19180	19180	0
206	20231219	163000	62613748310	19180	19180	19180	19180	0
207	20231219	162900	62613748310	19180	19180	19180	19180	0
208	20231219	162800	62613748310	19180	19180	19180	19180	0
209	20231219	162700	62613748310	19180	19180	19180	19180	0
210	20231219	162600	62613748310	19180	19180	19180	19180	0
211	20231219	162500	62613748310	19180	19180	19180	19180	0
212	20231219	162400	62613748310	19180	19180	19180	19180	21509
213	20231219	162300	62613748310	19180	19180	19180	19180	0
214	20231219	162200	62613748310	19180	19180	19180	19180	0
215	20231219	162100	62613748310	19180	19180	19180	19180	0
216	20231219	162000	62613748310	19180	19180	19180	19180	0
217	20231219	161900	62613748310	19180	19180	19180	19180	0
218	20231219	161800	62613748310	19180	19180	19180	19180	0
219	20231219	161700	62613748310	19180	19180	19180	19180	0
220	20231219	161600	62613748310	19180	19180	19180	19180	0
221	20231219	161500	62613748310	19180	19180	19180	19180	0
222	20231219	161400	62613748310	19180	19180	19180	19180	0
223	20231219	161300	62613748310	19180	19180	19180	19180	0
224	20231219	161200	62613748310	19180	19180	19180	19180	0
225	20231219	161100	62613748310	19180	19180	19180	19180	0
226	20231219	161000	62613748310	19180	19180	19180	19180	0
227	20231219	160900	62613748310	19180	19180	19180	19180	0
228	20231219	160800	62613748310	19180	19180	19180	19180	0
229	20231219	160700	62613748310	19180	19180	19180	19180	0
230	20231219	160600	62613748310	19180	19180	19180	19180	0
231	20231219	160500	62613748310	19180	19180	19180	19180	0
232	20231219	160400	62613748310	19180	19180	19180	19180	0
233	20231219	160300	62613748310	19180	19180	19180	19180	0
234	20231219	160200	62613748310	19180	19180	19180	19180	0
235	20231219	160100	62613748310	19180	19180	19180	19180	0
236	20231219	160000	62613748310	19180	19180	19180	19180	0
237	20231219	155900	62613748310	19180	19180	19180	19180	0
238	20231219	155800	62613748310	19180	19180	19180	19180	0
239	20231219	155700	62613748310	19180	19180	19180	19180	0
240	20231219	155600	62613748310	19180	19180	19180	19180	0
241	20231219	155500	62613748310	19180	19180	19180	19180	0
242	20231219	155400	62613748310	19180	19180	19180	19180	21509
243	20231219	155300	62613748310	19180	19180	19180	19180	0
244	20231219	155200	62613748310	19180	19180	19180	19180	0
245	20231219	155100	62613748310	19180	19180	19180	19180	0
246	20231219	155000	62613748310	19180	19180	19180	19180	0
247	20231219	154900	62613748310	19180	19180	19180	19180	0
248	20231219	154800	62613748310	19180	19180	19180	19180	0
249	20231219	154700	62613748310	19180	19180	19180	19180	0
250	20231219	154600	62613748310	19180	19180	19180	19180	0
251	20231219	154500	62613748310	19180	19180	19180	19180	0
252	20231219	154400	62613748310	19180	19180	19180	19180	0
253	20231219	154300	62613748310	19180	19180	19180	19180	0
254	20231219	154200	62613748310	19180	19180	19180	19180	0
255	20231219	154100	62613748310	19180	19180	19180	19180	0
256	20231219	154000	62613748310	19180	19180	19180	19180	0
257	20231219	153900	62613748310	19180	19180	19180	19180	0
258	20231219	153800	62613748310	19180	19180	19180	19180	0
259	20231219	153700	62613748310	19180	19180	19180	19180	0
260	20231219	153600	62613748310	19180	19180	19180	19180	0
261	20231219	153500	62613748310	19180	19180	19180	19180	0
262	20231219	153400	62613748310	19180	19180	19180	19180	0
263	20231219	153300	62613748310	19180	19180	19180	19180	0
264	20231219	153200	62613748310	19180	19180	19180	19180	0
265	20231219	153100	62613748310	19180	19180	19180	19180	0
266	20231219	153000	62613748310	19180	19180	19180	19180	21509
267	20231219	152900	62201205690	19120	19120	19120	19120	0
268	20231219	152800	62201205690	19120	19120	19120	19120	0
269	20231219	152700	62201205690	19120	19120	19120	19120	0
270	20231219	152600	62201205690	19120	19120	19120	19120	0
271	20231219	152500	62201205690	19120	19120	19120	19120	0
272	20231219	152400	62201205690	19120	19120	19120	19120	0
273	20231219	152300	62201205690	19120	19120	19120	19120	0
274	20231219	152200	62201205690	19120	19120	19120	19120	0
275	20231219	152100	62201205690	19120	19120	19120	19120	0
276	20231219	152000	62201205690	19120	19120	19120	19120	0
277	20231219	151900	62201205690	19120	19160	19160	19110	4644
278	20231219	151800	62112352990	19160	19130	19160	19120	6154
279	20231219	151700	61994563160	19130	19130	19140	19130	3985
280	20231219	151600	61918325830	19120	19140	19140	19120	5900
281	20231219	151500	61805447450	19140	19150	19160	19140	1828
282	20231219	151400	61770445520	19150	19130	19160	19120	5146
283	20231219	151300	61671980490	19130	19170	19170	19130	5969
284	20231219	151200	61557656990	19170	19170	19170	19160	3777
285	20231219	151100	61485277290	19170	19200	19200	19170	3885
286	20231219	151000	61410774790	19200	19190	19200	19180	1962
287	20231219	150900	61373109760	19200	19190	19200	19190	1146
288	20231219	150800	61351115950	19190	19200	19210	19180	2688
289	20231219	150700	61299516480	19210	19190	19210	19190	2662
290	20231219	150600	61248407110	19190	19200	19210	19180	3185
291	20231219	150500	61187259670	19200	19170	19200	19170	1776
292	20231219	150400	61153201220	19170	19200	19210	19170	3869
293	20231219	150300	61078944400	19200	19210	19230	19190	2053
294	20231219	150200	61039502850	19200	19210	19230	19200	1541
295	20231219	150100	61009890910	19210	19230	19230	19200	3181
296	20231219	150000	60948788130	19240	19250	19250	19230	2816
297	20231219	145900	60894605690	19240	19210	19240	19210	1641
298	20231219	145800	60863051990	19220	19220	19230	19210	1023
299	20231219	145700	60843390440	19220	19220	19230	19210	2182
300	20231219	145600	60801454510	19220	19210	19230	19210	920
301	20231219	145500	60783772520	19230	19220	19240	19210	1827
302	20231219	145400	60748648750	19230	19220	19230	19210	1622
303	20231219	145300	60717475340	19220	19230	19230	19190	1528
304	20231219	145200	60688113850	19240	19230	19240	19220	2833
305	20231219	145100	60633618940	19230	19170	19230	19170	1209
306	20231219	145000	60610406790	19160	19160	19180	19160	988
307	20231219	144900	60591466300	19160	19210	19210	19140	7287
308	20231219	144800	60451781520	19210	19210	19220	19200	1811
309	20231219	144700	60416999010	19220	19210	19230	19200	3294
310	20231219	144600	60353716940	19200	19210	19210	19190	1446
311	20231219	144500	60325954170	19220	19210	19220	19190	1122
312	20231219	144400	60304403390	19200	19170	19200	19160	1356
313	20231219	144300	60278379360	19150	19150	19170	19150	938
314	20231219	144200	60260407680	19150	19090	19160	19090	4565
315	20231219	144100	60173091670	19090	19150	19150	19090	7475
316	20231219	144000	60030222540	19150	19190	19190	19150	1008
317	20231219	143900	60010905840	19190	19200	19220	19140	4042
318	20231219	143800	59933415670	19200	19150	19200	19140	2036
319	20231219	143700	59894403150	19130	19180	19180	19130	4623
320	20231219	143600	59805862680	19200	19160	19220	19160	2955
321	20231219	143500	59749128520	19170	19140	19200	19140	2484
322	20231219	143400	59701510230	19140	19190	19200	19100	6551
323	20231219	143300	59576020800	19190	19240	19250	19190	3898
324	20231219	143200	59501126390	19250	19290	19290	19250	1323
325	20231219	143100	59475633440	19280	19360	19360	19270	2803
326	20231219	143000	59421478580	19360	19320	19380	19310	4154
327	20231219	142900	59341124920	19310	19300	19330	19290	3252
328	20231219	142800	59278337710	19300	19300	19300	19290	2205
329	20231219	142700	59235785460	19300	19290	19310	19280	2343
330	20231219	142600	59190569960	19290	19200	19300	19200	4028
331	20231219	142500	59113018600	19200	19180	19200	19170	2140
332	20231219	142400	59071940690	19180	19220	19220	19170	5589
333	20231219	142300	58964683120	19220	19260	19260	19210	2848
334	20231219	142200	58909907200	19260	19270	19270	19260	1368
335	20231219	142100	58883556180	19270	19260	19300	19260	3441
336	20231219	142000	58817217900	19260	19230	19270	19220	1586
337	20231219	141900	58786679630	19220	19210	19230	19210	2414
338	20231219	141800	58740283800	19210	19230	19240	19210	3749
339	20231219	141700	58668220820	19230	19240	19240	19220	1771
340	20231219	141600	58634159180	19230	19200	19240	19190	1889
341	20231219	141500	58597860430	19200	19140	19200	19140	2720
342	20231219	141400	58545707650	19140	19130	19140	19110	4669
343	20231219	141300	58456412090	19130	19170	19180	19130	3699
344	20231219	141200	58385581950	19160	19190	19190	19160	1861
345	20231219	141100	58349907180	19190	19150	19220	19150	4589
346	20231219	141000	58261928770	19140	19140	19170	19140	3490
347	20231219	140900	58195085230	19140	19200	19200	19140	6891
348	20231219	140800	58063050510	19210	19240	19260	19180	2752
349	20231219	140700	58010129890	19240	19210	19250	19210	1605
350	20231219	140600	57979258870	19210	19180	19210	19160	2291
351	20231219	140500	57935300730	19180	19170	19180	19140	5323
352	20231219	140400	57833285020	19170	19150	19180	19130	7136
353	20231219	140300	57696623810	19150	19200	19200	19080	10641
354	20231219	140200	57492955050	19200	19170	19240	19160	4673
355	20231219	140100	57403240410	19180	19190	19200	19150	11167
356	20231219	140000	57189114470	19200	19270	19280	19190	6753
357	20231219	135900	57059265890	19270	19340	19340	19270	1402
358	20231219	135800	57032198570	19330	19340	19350	19300	1547
359	20231219	135700	57002305700	19340	19250	19360	19240	7795
360	20231219	135600	56851931630	19250	19280	19290	19250	4011
361	20231219	135500	56774671520	19270	19310	19310	19270	4046
362	20231219	135400	56696615640	19310	19320	19340	19300	4413
363	20231219	135300	56611418610	19320	19290	19340	19280	3562
364	20231219	135200	56542667390	19290	19290	19340	19270	3567
365	20231219	135100	56473822940	19280	19340	19360	19280	7379
366	20231219	135000	56331311300	19340	19360	19390	19340	4652
367	20231219	134900	56241251440	19370	19430	19430	19370	1319
368	20231219	134800	56215683830	19400	19360	19440	19360	2856
369	20231219	134700	56160288340	19390	19360	19390	19350	3905
370	20231219	134600	56084675660	19350	19380	19410	19350	3898
371	20231219	134500	56009129540	19380	19430	19430	19380	4127
372	20231219	134400	55929028980	19440	19560	19560	19380	7982
373	20231219	134300	55773747120	19570	19510	19580	19500	8632
374	20231219	134200	55604900620	19500	19520	19540	19460	6160
375	20231219	134100	55484792210	19540	19510	19570	19500	6698
376	20231219	134000	55353907110	19500	19480	19550	19480	7896
377	20231219	133900	55199891340	19480	19470	19490	19460	5307
378	20231219	133800	55096492300	19470	19410	19470	19410	3115
379	20231219	133700	55035924360	19420	19380	19440	19380	6454
380	20231219	133600	54910704330	19380	19400	19410	19380	5986
381	20231219	133500	54794600120	19390	19420	19440	19380	5332
382	20231219	133400	54691092160	19410	19370	19420	19370	6153
383	20231219	133300	54571753270	19370	19370	19380	19370	2013
384	20231219	133200	54532753350	19380	19340	19400	19340	5739
385	20231219	133100	54421641440	19340	19370	19400	19320	4833
386	20231219	133000	54328067730	19370	19330	19400	19330	7036
387	20231219	132900	54191773050	19320	19290	19320	19260	5156
388	20231219	132800	54092305590	19290	19290	19300	19280	2791
389	20231219	132700	54038466170	19290	19270	19290	19220	5967
390	20231219	132600	53923618200	19270	19290	19300	19250	5644
391	20231219	132500	53814759650	19260	19200	19310	19200	7176
392	20231219	132400	53676452410	19200	19190	19220	19190	2990
393	20231219	132300	53619048050	19190	19180	19210	19170	4184
394	20231219	132200	53538742690	19180	19050	19190	19050	8660
395	20231219	132100	53373024510	19050	19160	19190	19020	18990
396	20231219	132000	53010151550	19160	19130	19170	19120	7610
397	20231219	131900	52864510250	19130	19160	19180	19100	15115
398	20231219	131800	52575179220	19160	19220	19250	19160	8558
399	20231219	131700	52410962350	19260	19220	19320	19010	29819
400	20231219	131600	51838514630	19220	19360	19390	19200	22676
401	20231219	131500	51400993160	19340	19370	19400	19340	10952
402	20231219	131400	51188935720	19370	19380	19390	19350	7972
403	20231219	131300	51034544370	19370	19450	19450	19370	10660
404	20231219	131200	50827539750	19450	19380	19500	19350	10113
405	20231219	131100	50631205880	19390	19470	19500	19370	17193
406	20231219	131000	50296977390	19450	19600	19610	19450	12808
407	20231219	130900	50046722160	19610	19680	19690	19580	7855
408	20231219	130800	49892615600	19680	19580	19750	19570	17231
409	20231219	130700	49553314950	19590	19570	19620	19530	9600
410	20231219	130600	49365499500	19560	19500	19650	19500	19136
411	20231219	130500	48990610700	19500	19440	19600	19430	20025
412	20231219	130400	48600111110	19440	19630	19720	19430	26818
413	20231219	130300	48076423640	19650	19740	19790	19570	38855
414	20231219	130200	47312930460	19740	19860	19920	19720	31514
415	20231219	130100	46688713740	19900	19750	19910	19700	49482
416	20231219	130000	45706956910	19750	19770	19780	19610	25711
417	20231219	125900	45200064330	19780	19830	19870	19700	52171
418	20231219	125800	44166583470	19840	19500	19840	19500	45993
419	20231219	125700	43260718100	19520	19450	19520	19360	19910
420	20231219	125600	42873678320	19450	19360	19470	19350	10340
421	20231219	125500	42672908700	19360	19420	19420	19360	8121
422	20231219	125400	42515438930	19430	19450	19470	19340	32806
423	20231219	125300	41878358590	19460	19620	19670	19300	58855
424	20231219	125200	40733357320	19680	19650	19840	19630	112905
425	20231219	125100	38504115250	19640	19500	19700	19490	70403
426	20231219	125000	37127387960	19490	19490	19490	19490	0
427	20231219	124900	37127387960	19490	19450	19490	19430	20266
428	20231219	124800	36732884480	19450	19320	19450	19320	35395
429	20231219	124700	36046787790	19320	19330	19330	19300	3383
430	20231219	124600	35981437370	19330	19300	19330	19300	5292
431	20231219	124500	35879172020	19300	19290	19320	19280	7715
432	20231219	124400	35730259580	19290	19290	19300	19280	2314
433	20231219	124300	35685626370	19290	19340	19350	19290	2757
434	20231219	124200	35632380670	19350	19360	19360	19250	12400
435	20231219	124100	35393058090	19360	19290	19360	19010	34670
436	20231219	124000	34725170050	19290	19210	19300	19200	32744
437	20231219	123900	34094595000	19210	19180	19210	19180	9776
438	20231219	123800	33906901760	19180	19090	19180	19090	3205
439	20231219	123700	33845568720	19100	19060	19100	19050	2835
440	20231219	123600	33791454910	19070	19050	19070	19050	609
441	20231219	123500	33779851710	19050	19010	19050	19000	2392
442	20231219	123400	33734359160	19010	19030	19030	19010	1057
443	20231219	123300	33714258960	19030	19030	19040	19030	549
444	20231219	123200	33703810850	19020	19010	19030	19010	367
445	20231219	123100	33696832990	19000	18970	19030	18960	5080
446	20231219	123000	33600316970	18960	18980	18980	18960	861
447	20231219	122900	33583983690	18960	19010	19010	18960	2076
448	20231219	122800	33544559820	19010	19020	19020	19010	1826
449	20231219	122700	33509845960	19020	19020	19030	19010	1335
450	20231219	122600	33484458770	19000	19060	19070	18960	5415
451	20231219	122500	33381429730	19060	19130	19130	19060	4471
452	20231219	122400	33296043490	19140	19140	19150	19130	1039
453	20231219	122300	33276159150	19140	19140	19140	19130	1609
454	20231219	122200	33245363440	19140	19150	19150	19130	1140
455	20231219	122100	33223538340	19150	19120	19150	19120	827
456	20231219	122000	33207712970	19120	19100	19120	19100	1347
457	20231219	121900	33181966350	19100	19070	19100	19070	3478
458	20231219	121800	33115563090	19070	19070	19070	19060	1357
459	20231219	121700	33089689890	19070	19070	19080	19070	1702
460	20231219	121600	33057226720	19080	19080	19090	19070	1052
461	20231219	121500	33037154200	19090	19090	19090	19070	1368
462	20231219	121400	33011055470	19090	19120	19120	19080	2266
463	20231219	121300	32967771120	19120	19130	19130	19120	1237
464	20231219	121200	32944110760	19140	19150	19160	19130	2609
465	20231219	121100	32894164880	19150	19140	19150	19130	1397
466	20231219	121000	32867414990	19140	19100	19140	19100	2721
467	20231219	120900	32815394880	19100	19100	19100	19100	619
468	20231219	120800	32803571980	19110	19080	19110	19070	1406
469	20231219	120700	32776739520	19080	19090	19090	19070	1509
470	20231219	120600	32747949710	19100	19110	19120	19100	1259
471	20231219	120500	32723891070	19110	19120	19130	19110	631
472	20231219	120400	32711827140	19120	19080	19120	19080	889
473	20231219	120300	32694849180	19090	19080	19090	19080	944
474	20231219	120200	32676835740	19090	19050	19090	19050	350
475	20231219	120100	32670161150	19060	19040	19060	19040	1037
476	20231219	120000	32650409380	19050	19010	19050	19010	611
477	20231219	115900	32638785250	19010	19010	19030	19000	1466
478	20231219	115800	32610921610	19010	18990	19030	18990	561
479	20231219	115700	32600259420	18990	18990	19030	18990	3651
480	20231219	115600	32530893100	18990	18960	18990	18960	394
481	20231219	115500	32523418030	18990	18940	18990	18940	2232
482	20231219	115400	32481111050	18950	18960	18980	18950	1209
483	20231219	115300	32458198570	18950	19000	19000	18950	1086
484	20231219	115200	32437613230	19000	19000	19000	18920	7086
485	20231219	115100	32303134620	19010	19030	19030	19010	1489
486	20231219	115000	32274822490	19030	19030	19040	19020	229
487	20231219	114900	32270463750	19030	19030	19040	19020	1126
488	20231219	114800	32249042470	19020	19070	19080	19020	2139
489	20231219	114700	32208318760	19090	19080	19090	19070	754
490	20231219	114600	32193934500	19080	19060	19080	19060	385
491	20231219	114500	32186591480	19060	19080	19090	19030	2802
492	20231219	114400	32133222100	19080	19120	19120	19070	351
493	20231219	114300	32126515560	19120	19140	19160	19120	1378
494	20231219	114200	32100127000	19130	19070	19130	19070	3630
495	20231219	114100	32030796990	19090	19110	19110	19030	3454
496	20231219	114000	31964903480	19110	19110	19120	19100	3267
497	20231219	113900	31902493290	19120	19130	19130	19110	1630
498	20231219	113800	31871330220	19130	19150	19170	19130	2251
499	20231219	113700	31828247580	19150	19210	19210	19140	2379
500	20231219	113600	31782595210	19210	19220	19230	19210	4737
501	20231219	113500	31691546770	19220	19200	19230	19200	12052
502	20231219	113400	31459978490	19200	19170	19200	19150	8690
503	20231219	113300	31293267770	19150	19160	19170	19140	880
504	20231219	113200	31276416710	19140	19160	19170	19140	906
505	20231219	113100	31259056390	19160	19120	19170	19110	2292
506	20231219	113000	31215188950	19120	19180	19180	19110	9131
507	20231219	112900	31040305250	19180	19180	19200	19180	3150
508	20231219	112800	30979855630	19190	19190	19200	19180	3308
509	20231219	112700	30916355780	19190	19170	19200	19150	7567
510	20231219	112600	30771277890	19160	19160	19180	19150	9209
511	20231219	112500	30594823680	19160	19160	19180	19110	6468
512	20231219	112400	30471004480	19160	19140	19180	19130	8145
513	20231219	112300	30314929460	19140	19040	19140	19040	11732
514	20231219	112200	30090889020	19050	19040	19060	19040	2935
515	20231219	112100	30034979060	19040	18990	19060	18980	3508
516	20231219	112000	29968251460	18990	19000	19010	18990	2371
517	20231219	111900	29923219970	19000	19010	19010	19000	3231
518	20231219	111800	29861824990	19020	19020	19030	19010	1649
519	20231219	111700	29830466140	19010	19020	19030	19000	2071
520	20231219	111600	29791088810	19030	19050	19060	19010	2046
521	20231219	111500	29752149690	19050	18990	19050	18990	3478
522	20231219	111400	29686001110	18990	18960	19060	18960	19881
523	20231219	111300	29308276600	18960	18920	18960	18920	8288
524	20231219	111200	29151278240	18920	18910	18920	18880	2487
525	20231219	111100	29104274180	18920	18930	18930	18900	3629
526	20231219	111000	29035613290	18930	18910	18940	18910	4126
527	20231219	110900	28957525070	18910	18880	18920	18870	4906
528	20231219	110800	28864827350	18880	18850	18880	18850	1446
529	20231219	110700	28837543600	18850	18840	18850	18840	1580
530	20231219	110600	28807765750	18840	18840	18850	18830	1148
531	20231219	110500	28786144730	18840	18840	18840	18830	1004
532	20231219	110400	28767236080	18830	18840	18850	18830	1551
533	20231219	110300	28738010910	18840	18840	18840	18820	534
534	20231219	110200	28727954850	18830	18800	18840	18800	1235
535	20231219	110100	28704702670	18800	18800	18830	18790	3950
536	20231219	110000	28630401680	18800	18840	18880	18800	2126
537	20231219	105900	28590333120	18830	18870	18910	18790	7558
538	20231219	105800	28447753360	18870	18840	18880	18820	5102
539	20231219	105700	28351513400	18830	18790	18830	18770	6524
540	20231219	105600	28228871190	18790	18770	18790	18760	755
541	20231219	105500	28214701100	18770	18780	18780	18740	630
542	20231219	105400	28202879710	18790	18750	18790	18740	2527
543	20231219	105300	28155434370	18750	18680	18750	18670	3626
544	20231219	105200	28087650120	18680	18690	18700	18670	2610
545	20231219	105100	28038897000	18690	18720	18720	18680	4059
546	20231219	105000	27962984360	18720	18740	18740	18720	2146
547	20231219	104900	27922783000	18740	18750	18750	18740	1224
548	20231219	104800	27899843340	18740	18750	18760	18740	1447
549	20231219	104700	27872720180	18750	18740	18750	18740	535
550	20231219	104600	27862692390	18740	18740	18750	18730	658
551	20231219	104500	27850361630	18740	18760	18770	18730	3198
552	20231219	104400	27790378250	18760	18740	18760	18740	1094
553	20231219	104300	27769863260	18740	18710	18770	18710	2400
554	20231219	104200	27724906940	18710	18690	18720	18680	2102
555	20231219	104100	27685600860	18680	18710	18710	18680	3994
556	20231219	104000	27610935750	18700	18700	18720	18700	589
557	20231219	103900	27599917050	18700	18710	18720	18690	366
558	20231219	103800	27593072310	18700	18700	18700	18690	1596
559	20231219	103700	27563228280	18670	18610	18700	18570	8843
560	20231219	103600	27398275070	18610	18660	18670	18600	10260
561	20231219	103500	27207081320	18670	18680	18700	18670	1393
562	20231219	103400	27181060480	18680	18700	18710	18650	9513
563	20231219	103300	27003364240	18690	18750	18770	18670	15027
564	20231219	103200	26721926890	18750	18750	18770	18750	1306
565	20231219	103100	26697434640	18750	18740	18770	18730	4018
566	20231219	103000	26622114530	18740	18710	18760	18710	983
567	20231219	102900	26603692540	18710	18700	18730	18700	1929
568	20231219	102800	26567597060	18700	18730	18740	18680	11530
569	20231219	102700	26351910760	18740	18750	18760	18730	5502
570	20231219	102600	26248769820	18750	18810	18810	18740	14915
571	20231219	102500	25968699610	18810	18870	18870	18800	4789
572	20231219	102400	25878527850	18850	18890	18900	18850	4105
573	20231219	102300	25801046100	18890	18930	18930	18890	3928
574	20231219	102200	25726766960	18930	18940	18960	18920	3236
575	20231219	102100	25665489260	18940	18880	18970	18880	4086
576	20231219	102000	25588153180	18880	18900	18910	18860	3174
577	20231219	101900	25528216420	18900	18890	18920	18870	2943
578	20231219	101800	25472602370	18890	18820	18890	18800	3121
579	20231219	101700	25413809240	18810	18790	18820	18790	3292
580	20231219	101600	25351918720	18790	18810	18820	18790	3174
581	20231219	101500	25292247590	18810	18780	18810	18780	3120
582	20231219	101400	25233579890	18800	18770	18810	18760	5915
583	20231219	101300	25122521790	18770	18820	18830	18760	9913
584	20231219	101200	24936189710	18820	18780	18830	18780	3881
585	20231219	101100	24863211150	18770	18750	18780	18730	8483
586	20231219	101000	24704138060	18760	18770	18780	18730	11351
587	20231219	100900	24491288570	18770	18770	18810	18760	11188
588	20231219	100800	24281151730	18760	18860	18860	18760	14839
589	20231219	100700	24001939430	18860	18880	18950	18860	10094
590	20231219	100600	23811292970	18890	18920	18930	18870	6980
591	20231219	100500	23679400500	18930	18960	18980	18900	10374
592	20231219	100400	23482963190	18960	18940	18980	18870	13828
593	20231219	100300	23221347350	18960	19010	19010	18950	12623
594	20231219	100200	22981931490	19020	19070	19080	19000	5344
595	20231219	100100	22880257760	19050	19050	19100	19040	7179
596	20231219	100000	22743419250	19070	19040	19070	19000	14208
597	20231219	095900	22473130360	19030	19130	19140	19030	6624
598	20231219	095800	22346777330	19140	19130	19180	19130	4903
599	20231219	095700	22252893100	19120	19140	19150	19050	18495
600	20231219	095600	21899484130	19130	19070	19150	19030	15397
601	20231219	095500	21605838370	19070	19230	19240	19070	43003
602	20231219	095400	20783517590	19250	19210	19260	19200	8237
603	20231219	095300	20625098710	19210	19180	19220	19170	4417
604	20231219	095200	20540319430	19180	19260	19260	19160	13739
605	20231219	095100	20276390730	19260	19210	19340	19200	11783
606	20231219	095000	20049288840	19200	19180	19220	19160	9226
607	20231219	094900	19872221910	19170	19280	19280	19170	16396
608	20231219	094800	19557255530	19280	19270	19390	19260	25788
609	20231219	094700	19058795850	19260	19350	19370	19260	31695
610	20231219	094600	18446569170	19350	19180	19400	19180	31159
611	20231219	094500	17843953880	19190	19330	19340	19150	24993
612	20231219	094400	17363201440	19330	19200	19340	19200	32205
613	20231219	094300	16743037140	19220	19190	19220	19170	16181
614	20231219	094200	16432439050	19170	19170	19200	19160	22212
615	20231219	094100	16006301140	19170	19050	19170	19040	17055
616	20231219	094000	15680321860	19070	19010	19070	19000	13999
617	20231219	093900	15413959150	19020	19140	19170	19010	26159
618	20231219	093800	14914485760	19140	19070	19200	19070	45099
619	20231219	093700	14049625890	19060	19010	19150	18960	33408
620	20231219	093600	13412611120	19010	18960	19090	18950	42243
621	20231219	093500	12609807890	18960	18870	18960	18860	42377
622	20231219	093400	11807617520	18880	18740	18880	18700	23708
623	20231219	093300	11361858210	18740	18630	18740	18610	7077
624	20231219	093200	11229750960	18630	18730	18730	18580	13989
625	20231219	093100	10968550980	18740	18760	18790	18740	6853
626	20231219	093000	10839992560	18760	18710	18760	18700	3827
627	20231219	092900	10768324070	18730	18730	18740	18700	4441
628	20231219	092800	10685197900	18730	18750	18770	18720	11046
629	20231219	092700	10478091330	18770	18580	18850	18580	21958
630	20231219	092600	10066410630	18590	18620	18620	18560	8877
631	20231219	092500	9901406600	18600	18620	18650	18560	13078
632	20231219	092400	9658152360	18620	18710	18760	18620	10246
633	20231219	092300	9466583350	18710	18790	18840	18710	19995
634	20231219	092200	9090985530	18790	18700	18800	18680	21910
635	20231219	092100	8680225490	18710	18780	18800	18670	13473
636	20231219	092000	8427698670	18780	18600	18810	18600	26826
637	20231219	091900	7925553620	18610	18530	18610	18510	13310
638	20231219	091800	7678603450	18530	18510	18540	18420	6610
639	20231219	091700	7556362250	18520	18430	18550	18390	14427
640	20231219	091600	7290352240	18440	18600	18600	18370	26402
641	20231219	091500	6802632260	18600	18550	18630	18550	10331
642	20231219	091400	6610460630	18560	18580	18600	18500	10491
643	20231219	091300	6415783860	18580	18580	18610	18560	21856
644	20231219	091200	6009379620	18550	18500	18570	18470	13646
645	20231219	091100	5756802790	18490	18520	18590	18470	11212
646	20231219	091000	5549225810	18520	18490	18670	18450	37897
647	20231219	090900	4846873110	18490	18660	18700	18490	32516
648	20231219	090800	4242563930	18660	18950	18960	18650	44686
649	20231219	090700	3402579020	18950	18500	18950	18490	51029
650	20231219	090600	2446872310	18500	18300	18500	18300	21833
651	20231219	090500	2045475830	18300	18230	18340	18230	19237
652	20231219	090400	1693494260	18250	18190	18290	18180	22853
653	20231219	090300	1276861900	18180	18090	18180	18090	15813
654	20231219	090200	989883340	18100	18060	18140	18040	15134
655	20231219	090100	716102580	18060	18020	18070	17860	15512
656	20231219	090000	436888740	18010	17720	18060	17720	24397