KissMeData/009900/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185300	3696515170	18610	18610	18610	18610	3338
3	20231213	185200	3696515170	18610	18610	18610	18610	0
4	20231213	185100	3696515170	18610	18610	18610	18610	0
5	20231213	185000	3696515170	18610	18610	18610	18610	0
6	20231213	184900	3696515170	18610	18610	18610	18610	0
7	20231213	184800	3696515170	18610	18610	18610	18610	0
8	20231213	184700	3696515170	18610	18610	18610	18610	0
9	20231213	184600	3696515170	18610	18610	18610	18610	0
10	20231213	184500	3696515170	18610	18610	18610	18610	0
11	20231213	184400	3696515170	18610	18610	18610	18610	0
12	20231213	184300	3696515170	18610	18610	18610	18610	0
13	20231213	184200	3696515170	18610	18610	18610	18610	0
14	20231213	184100	3696515170	18610	18610	18610	18610	0
15	20231213	184000	3696515170	18610	18610	18610	18610	0
16	20231213	183900	3696515170	18610	18610	18610	18610	0
17	20231213	183800	3696515170	18610	18610	18610	18610	0
18	20231213	183700	3696515170	18610	18610	18610	18610	0
19	20231213	183600	3696515170	18610	18610	18610	18610	0
20	20231213	183500	3696515170	18610	18610	18610	18610	0
21	20231213	183400	3696515170	18610	18610	18610	18610	0
22	20231213	183300	3696515170	18610	18610	18610	18610	0
23	20231213	183200	3696515170	18610	18610	18610	18610	0
24	20231213	183100	3696515170	18610	18610	18610	18610	0
25	20231213	183000	3696515170	18610	18610	18610	18610	0
26	20231213	182900	3696515170	18610	18610	18610	18610	0
27	20231213	182800	3696515170	18610	18610	18610	18610	0
28	20231213	182700	3696515170	18610	18610	18610	18610	0
29	20231213	182600	3696515170	18610	18610	18610	18610	0
30	20231213	182500	3696515170	18610	18610	18610	18610	0
31	20231213	182400	3696515170	18610	18610	18610	18610	0
32	20231213	182300	3696515170	18610	18610	18610	18610	3338
33	20231213	182200	3696515170	18610	18610	18610	18610	0
34	20231213	182100	3696515170	18610	18610	18610	18610	0
35	20231213	182000	3696515170	18610	18610	18610	18610	0
36	20231213	181900	3696515170	18610	18610	18610	18610	0
37	20231213	181800	3696515170	18610	18610	18610	18610	0
38	20231213	181700	3696515170	18610	18610	18610	18610	0
39	20231213	181600	3696515170	18610	18610	18610	18610	0
40	20231213	181500	3696515170	18610	18610	18610	18610	0
41	20231213	181400	3696515170	18610	18610	18610	18610	0
42	20231213	181300	3696515170	18610	18610	18610	18610	0
43	20231213	181200	3696515170	18610	18610	18610	18610	0
44	20231213	181100	3696515170	18610	18610	18610	18610	0
45	20231213	181000	3696515170	18610	18610	18610	18610	0
46	20231213	180900	3696515170	18610	18610	18610	18610	0
47	20231213	180800	3696515170	18610	18610	18610	18610	0
48	20231213	180700	3696515170	18610	18610	18610	18610	0
49	20231213	180600	3696515170	18610	18610	18610	18610	0
50	20231213	180500	3696515170	18610	18610	18610	18610	0
51	20231213	180400	3696515170	18610	18610	18610	18610	0
52	20231213	180300	3696515170	18610	18610	18610	18610	0
53	20231213	180200	3696515170	18610	18610	18610	18610	0
54	20231213	180100	3696515170	18610	18610	18610	18610	0
55	20231213	180000	3696515170	18610	18610	18610	18610	0
56	20231213	175900	3696515170	18610	18610	18610	18610	0
57	20231213	175800	3696515170	18610	18610	18610	18610	0
58	20231213	175700	3696515170	18610	18610	18610	18610	0
59	20231213	175600	3696515170	18610	18610	18610	18610	0
60	20231213	175500	3696515170	18610	18610	18610	18610	0
61	20231213	175400	3696515170	18610	18610	18610	18610	0
62	20231213	175300	3696515170	18610	18610	18610	18610	3338
63	20231213	175200	3696515170	18610	18610	18610	18610	0
64	20231213	175100	3696515170	18610	18610	18610	18610	0
65	20231213	175000	3696515170	18610	18610	18610	18610	0
66	20231213	174900	3696515170	18610	18610	18610	18610	0
67	20231213	174800	3696515170	18610	18610	18610	18610	0
68	20231213	174700	3696515170	18610	18610	18610	18610	0
69	20231213	174600	3696515170	18610	18610	18610	18610	0
70	20231213	174500	3696515170	18610	18610	18610	18610	0
71	20231213	174400	3696515170	18610	18610	18610	18610	0
72	20231213	174300	3696515170	18610	18610	18610	18610	0
73	20231213	174200	3696515170	18610	18610	18610	18610	0
74	20231213	174100	3696515170	18610	18610	18610	18610	0
75	20231213	174000	3696515170	18610	18610	18610	18610	0
76	20231213	173900	3696515170	18610	18610	18610	18610	0
77	20231213	173800	3696515170	18610	18610	18610	18610	0
78	20231213	173700	3696515170	18610	18610	18610	18610	0
79	20231213	173600	3696515170	18610	18610	18610	18610	0
80	20231213	173500	3696515170	18610	18610	18610	18610	0
81	20231213	173400	3696515170	18610	18610	18610	18610	0
82	20231213	173300	3696515170	18610	18610	18610	18610	0
83	20231213	173200	3696515170	18610	18610	18610	18610	0
84	20231213	173100	3696515170	18610	18610	18610	18610	0
85	20231213	173000	3696515170	18610	18610	18610	18610	0
86	20231213	172900	3696515170	18610	18610	18610	18610	0
87	20231213	172800	3696515170	18610	18610	18610	18610	0
88	20231213	172700	3696515170	18610	18610	18610	18610	0
89	20231213	172600	3696515170	18610	18610	18610	18610	0
90	20231213	172500	3696515170	18610	18610	18610	18610	0
91	20231213	172400	3696515170	18610	18610	18610	18610	0
92	20231213	172300	3696515170	18610	18610	18610	18610	3338
93	20231213	172200	3696515170	18610	18610	18610	18610	0
94	20231213	172100	3696515170	18610	18610	18610	18610	0
95	20231213	172000	3696515170	18610	18610	18610	18610	0
96	20231213	171900	3696515170	18610	18610	18610	18610	0
97	20231213	171800	3696515170	18610	18610	18610	18610	0
98	20231213	171700	3696515170	18610	18610	18610	18610	0
99	20231213	171600	3696515170	18610	18610	18610	18610	0
100	20231213	171500	3696515170	18610	18610	18610	18610	0
101	20231213	171400	3696515170	18610	18610	18610	18610	0
102	20231213	171300	3696515170	18610	18610	18610	18610	0
103	20231213	171200	3696515170	18610	18610	18610	18610	0
104	20231213	171100	3696515170	18610	18610	18610	18610	0
105	20231213	171000	3696515170	18610	18610	18610	18610	0
106	20231213	170900	3696515170	18610	18610	18610	18610	0
107	20231213	170800	3696515170	18610	18610	18610	18610	0
108	20231213	170700	3696515170	18610	18610	18610	18610	0
109	20231213	170600	3696515170	18610	18610	18610	18610	0
110	20231213	170500	3696515170	18610	18610	18610	18610	0
111	20231213	170400	3696515170	18610	18610	18610	18610	0
112	20231213	170300	3696515170	18610	18610	18610	18610	0
113	20231213	170200	3696515170	18610	18610	18610	18610	0
114	20231213	170100	3696515170	18610	18610	18610	18610	0
115	20231213	170000	3696515170	18610	18610	18610	18610	0
116	20231213	165900	3696515170	18610	18610	18610	18610	0
117	20231213	165800	3696515170	18610	18610	18610	18610	0
118	20231213	165700	3696515170	18610	18610	18610	18610	0
119	20231213	165600	3696515170	18610	18610	18610	18610	0
120	20231213	165500	3696515170	18610	18610	18610	18610	0
121	20231213	165400	3696515170	18610	18610	18610	18610	0
122	20231213	165300	3696515170	18610	18610	18610	18610	3338
123	20231213	165200	3696515170	18610	18610	18610	18610	0
124	20231213	165100	3696515170	18610	18610	18610	18610	0
125	20231213	165000	3696515170	18610	18610	18610	18610	0
126	20231213	164900	3696515170	18610	18610	18610	18610	0
127	20231213	164800	3696515170	18610	18610	18610	18610	0
128	20231213	164700	3696515170	18610	18610	18610	18610	0
129	20231213	164600	3696515170	18610	18610	18610	18610	0
130	20231213	164500	3696515170	18610	18610	18610	18610	0
131	20231213	164400	3696515170	18610	18610	18610	18610	0
132	20231213	164300	3696515170	18610	18610	18610	18610	0
133	20231213	164200	3696515170	18610	18610	18610	18610	0
134	20231213	164100	3696515170	18610	18610	18610	18610	0
135	20231213	164000	3696515170	18610	18610	18610	18610	0
136	20231213	163900	3696515170	18610	18610	18610	18610	0
137	20231213	163800	3696515170	18610	18610	18610	18610	0
138	20231213	163700	3696515170	18610	18610	18610	18610	0
139	20231213	163600	3696515170	18610	18610	18610	18610	0
140	20231213	163500	3696515170	18610	18610	18610	18610	0
141	20231213	163400	3696515170	18610	18610	18610	18610	0
142	20231213	163300	3696515170	18610	18610	18610	18610	0
143	20231213	163200	3696515170	18610	18610	18610	18610	0
144	20231213	163100	3696515170	18610	18610	18610	18610	0
145	20231213	163000	3696515170	18610	18610	18610	18610	0
146	20231213	162900	3696515170	18610	18610	18610	18610	0
147	20231213	162800	3696515170	18610	18610	18610	18610	0
148	20231213	162700	3696515170	18610	18610	18610	18610	0
149	20231213	162600	3696515170	18610	18610	18610	18610	0
150	20231213	162500	3696515170	18610	18610	18610	18610	0
151	20231213	162400	3696515170	18610	18610	18610	18610	0
152	20231213	162300	3696515170	18610	18610	18610	18610	3338
153	20231213	162200	3696515170	18610	18610	18610	18610	0
154	20231213	162100	3696515170	18610	18610	18610	18610	0
155	20231213	162000	3696515170	18610	18610	18610	18610	0
156	20231213	161900	3696515170	18610	18610	18610	18610	0
157	20231213	161800	3696515170	18610	18610	18610	18610	0
158	20231213	161700	3696515170	18610	18610	18610	18610	0
159	20231213	161600	3696515170	18610	18610	18610	18610	0
160	20231213	161500	3696515170	18610	18610	18610	18610	0
161	20231213	161400	3696515170	18610	18610	18610	18610	0
162	20231213	161300	3696515170	18610	18610	18610	18610	0
163	20231213	161200	3696515170	18610	18610	18610	18610	0
164	20231213	161100	3696515170	18610	18610	18610	18610	0
165	20231213	161000	3696515170	18610	18610	18610	18610	0
166	20231213	160900	3696515170	18610	18610	18610	18610	0
167	20231213	160800	3696515170	18610	18610	18610	18610	0
168	20231213	160700	3696515170	18610	18610	18610	18610	0
169	20231213	160600	3696515170	18610	18610	18610	18610	0
170	20231213	160500	3696515170	18610	18610	18610	18610	0
171	20231213	160400	3696515170	18610	18610	18610	18610	0
172	20231213	160300	3696515170	18610	18610	18610	18610	0
173	20231213	160200	3696515170	18610	18610	18610	18610	0
174	20231213	160100	3696515170	18610	18610	18610	18610	0
175	20231213	160000	3696515170	18610	18610	18610	18610	0
176	20231213	155900	3696515170	18610	18610	18610	18610	0
177	20231213	155800	3696515170	18610	18610	18610	18610	0
178	20231213	155700	3696515170	18610	18610	18610	18610	0
179	20231213	155600	3696515170	18610	18610	18610	18610	0
180	20231213	155500	3696515170	18610	18610	18610	18610	0
181	20231213	155400	3696515170	18610	18610	18610	18610	0
182	20231213	155300	3696515170	18610	18610	18610	18610	3338
183	20231213	155200	3696515170	18610	18610	18610	18610	0
184	20231213	155100	3696515170	18610	18610	18610	18610	0
185	20231213	155000	3696515170	18610	18610	18610	18610	0
186	20231213	154900	3696515170	18610	18610	18610	18610	0
187	20231213	154800	3696515170	18610	18610	18610	18610	0
188	20231213	154700	3696515170	18610	18610	18610	18610	0
189	20231213	154600	3696515170	18610	18610	18610	18610	0
190	20231213	154500	3696515170	18610	18610	18610	18610	0
191	20231213	154400	3696515170	18610	18610	18610	18610	0
192	20231213	154300	3696515170	18610	18610	18610	18610	0
193	20231213	154200	3696515170	18610	18610	18610	18610	0
194	20231213	154100	3696515170	18610	18610	18610	18610	0
195	20231213	154000	3696515170	18610	18610	18610	18610	0
196	20231213	153900	3696515170	18610	18610	18610	18610	0
197	20231213	153800	3696515170	18610	18610	18610	18610	0
198	20231213	153700	3696515170	18610	18610	18610	18610	0
199	20231213	153600	3696515170	18610	18610	18610	18610	0
200	20231213	153500	3696515170	18610	18610	18610	18610	0
201	20231213	153400	3696515170	18610	18610	18610	18610	0
202	20231213	153300	3696515170	18610	18610	18610	18610	0
203	20231213	153200	3696515170	18610	18610	18610	18610	0
204	20231213	153100	3696515170	18610	18610	18610	18610	0
205	20231213	153000	3696515170	18610	18610	18610	18610	3338
206	20231213	152900	3634394990	18590	18590	18590	18590	0
207	20231213	152800	3634394990	18590	18590	18590	18590	0
208	20231213	152700	3634394990	18590	18590	18590	18590	0
209	20231213	152600	3634394990	18590	18590	18590	18590	0
210	20231213	152500	3634394990	18590	18590	18590	18590	0
211	20231213	152400	3634394990	18590	18590	18590	18590	0
212	20231213	152300	3634394990	18590	18590	18590	18590	0
213	20231213	152200	3634394990	18590	18590	18590	18590	0
214	20231213	152100	3634394990	18590	18590	18590	18590	0
215	20231213	152000	3634394990	18590	18590	18590	18590	0
216	20231213	151900	3634394990	18590	18550	18590	18510	1862
217	20231213	151800	3599856350	18550	18550	18550	18550	87
218	20231213	151700	3598242500	18550	18550	18550	18530	87
219	20231213	151600	3596629510	18550	18550	18550	18550	129
220	20231213	151500	3594236560	18570	18510	18590	18510	204
221	20231213	151400	3590452690	18520	18510	18590	18510	1506
222	20231213	151300	3562541690	18520	18510	18520	18510	133
223	20231213	151200	3560079360	18510	18500	18520	18500	259
224	20231213	151100	3555285850	18500	18520	18520	18500	872
225	20231213	151000	3539148340	18510	18520	18520	18510	371
226	20231213	150900	3532278140	18520	18520	18530	18520	951
227	20231213	150800	3514665230	18520	18520	18530	18520	658
228	20231213	150700	3502478840	18520	18530	18530	18520	308
229	20231213	150600	3496774170	18530	18520	18530	18520	166
230	20231213	150500	3493699620	18520	18540	18540	18520	434
231	20231213	150400	3485660940	18540	18530	18540	18520	467
232	20231213	150300	3477012030	18520	18520	18530	18510	171
233	20231213	150200	3473845860	18510	18510	18550	18500	2070
234	20231213	150100	3435531640	18510	18530	18530	18510	1640
235	20231213	150000	3405161720	18530	18540	18550	18530	546
236	20231213	145900	3395043370	18540	18560	18560	18540	416
237	20231213	145800	3387327750	18560	18570	18580	18560	508
238	20231213	145700	3377894770	18560	18570	18570	18560	177
239	20231213	145600	3374609130	18570	18570	18570	18560	446
240	20231213	145500	3366327820	18570	18560	18570	18560	42
241	20231213	145400	3365547970	18560	18550	18570	18550	334
242	20231213	145300	3359351160	18550	18550	18560	18550	184
243	20231213	145200	3355937000	18550	18550	18550	18550	16
244	20231213	145100	3355640200	18570	18570	18570	18540	973
245	20231213	145000	3337584460	18570	18570	18570	18570	610
246	20231213	144900	3326256760	18580	18570	18580	18570	19
247	20231213	144800	3325903910	18580	18570	18580	18570	310
248	20231213	144700	3320147200	18580	18580	18580	18570	595
249	20231213	144600	3309092360	18580	18600	18610	18580	3058
250	20231213	144500	3252222910	18600	18600	18610	18600	544
251	20231213	144400	3242101540	18600	18600	18600	18600	180
252	20231213	144300	3238753540	18600	18600	18610	18600	38
253	20231213	144200	3238046670	18610	18620	18620	18610	2600
254	20231213	144100	3189650050	18620	18620	18620	18620	198
255	20231213	144000	3185963290	18620	18620	18620	18620	27
256	20231213	143900	3185460550	18620	18620	18630	18620	20
257	20231213	143800	3185088140	18620	18630	18630	18620	23
258	20231213	143700	3184659870	18620	18620	18620	18620	239
259	20231213	143600	3180209690	18630	18620	18630	18620	64
260	20231213	143500	3179017930	18630	18630	18640	18620	102
261	20231213	143400	3177117690	18620	18630	18630	18620	974
262	20231213	143300	3158972590	18630	18630	18640	18630	38
263	20231213	143200	3158264510	18630	18630	18640	18630	85
264	20231213	143100	3156680490	18630	18630	18640	18630	37
265	20231213	143000	3155991150	18640	18630	18640	18630	987
266	20231213	142900	3137603310	18630	18630	18630	18630	17
267	20231213	142800	3137286600	18630	18630	18640	18630	128
268	20231213	142700	3134900940	18630	18630	18640	18630	98
269	20231213	142600	3133074380	18640	18640	18640	18630	497
270	20231213	142500	3123811300	18640	18630	18650	18630	290
271	20231213	142400	3118406760	18650	18630	18650	18630	227
272	20231213	142300	3114175370	18630	18640	18650	18630	865
273	20231213	142200	3098050980	18640	18650	18650	18640	77
274	20231213	142100	3096615010	18650	18650	18660	18650	182
275	20231213	142000	3093219920	18660	18650	18660	18650	197
276	20231213	141900	3089545000	18640	18660	18660	18640	361
277	20231213	141800	3082812090	18650	18650	18660	18650	281
278	20231213	141700	3077570880	18650	18650	18650	18650	124
279	20231213	141600	3075258280	18650	18650	18650	18650	14
280	20231213	141500	3074997180	18650	18650	18660	18650	25
281	20231213	141400	3074530920	18650	18650	18650	18650	601
282	20231213	141300	3063322270	18650	18660	18660	18650	1519
283	20231213	141200	3034992710	18650	18650	18660	18650	62
284	20231213	141100	3033836090	18660	18660	18660	18650	106
285	20231213	141000	3031858380	18660	18650	18660	18650	48
286	20231213	140900	3030962850	18650	18660	18660	18650	15
287	20231213	140800	3030683020	18650	18670	18680	18650	3130
288	20231213	140700	2972266700	18680	18670	18680	18670	97
289	20231213	140600	2970454870	18680	18680	18680	18670	146
290	20231213	140500	2967727650	18680	18660	18680	18660	256
291	20231213	140400	2962947760	18660	18670	18670	18660	573
292	20231213	140300	2952249980	18670	18670	18680	18660	942
293	20231213	140200	2934662920	18670	18670	18670	18670	24
294	20231213	140100	2934214840	18670	18680	18680	18670	449
295	20231213	140000	2925830750	18680	18690	18690	18670	411
296	20231213	135900	2918153020	18690	18690	18690	18680	1548
297	20231213	135800	2889234280	18690	18690	18700	18690	370
298	20231213	135700	2882318640	18690	18690	18690	18690	15
299	20231213	135600	2882038290	18690	18700	18700	18690	116
300	20231213	135500	2879869240	18690	18700	18700	18690	119
301	20231213	135400	2877644270	18700	18690	18700	18690	187
302	20231213	135300	2874148350	18700	18700	18700	18690	84
303	20231213	135200	2872577620	18690	18700	18700	18690	156
304	20231213	135100	2869660820	18700	18690	18700	18690	75
305	20231213	135000	2868258500	18690	18700	18700	18690	611
306	20231213	134900	2856832890	18720	18720	18720	18700	97
307	20231213	134800	2855017370	18720	18720	18720	18710	83
308	20231213	134700	2853463740	18720	18710	18720	18700	82
309	20231213	134600	2851929360	18710	18710	18710	18680	2052
310	20231213	134500	2813574560	18710	18720	18720	18710	100
311	20231213	134400	2811702900	18720	18710	18720	18700	2017
312	20231213	134300	2773980640	18710	18710	18710	18710	23
313	20231213	134200	2773550310	18720	18710	18720	18710	102
314	20231213	134100	2771641010	18710	18700	18710	18700	282
315	20231213	134000	2766367430	18710	18710	18710	18710	73
316	20231213	133900	2765001600	18710	18710	18710	18700	530
317	20231213	133800	2755085350	18720	18720	18720	18710	165
318	20231213	133700	2751996690	18710	18710	18720	18710	105
319	20231213	133600	2750031540	18710	18700	18710	18700	130
320	20231213	133500	2747600080	18710	18700	18710	18700	115
321	20231213	133400	2745448580	18710	18720	18720	18700	889
322	20231213	133300	2728814930	18710	18720	18720	18710	167
323	20231213	133200	2725689250	18710	18710	18720	18710	45
324	20231213	133100	2724847000	18720	18720	18720	18710	132
325	20231213	133000	2722376230	18710	18710	18720	18700	1064
326	20231213	132900	2702474090	18720	18720	18720	18710	104
327	20231213	132800	2700527320	18720	18720	18720	18710	72
328	20231213	132700	2699179580	18720	18710	18720	18710	302
329	20231213	132600	2693527560	18700	18720	18720	18700	256
330	20231213	132500	2688737770	18720	18710	18720	18710	98
331	20231213	132400	2686903770	18700	18700	18710	18700	57
332	20231213	132300	2685837370	18700	18700	18700	18700	65
333	20231213	132200	2684621870	18710	18720	18720	18710	144
334	20231213	132100	2681927040	18710	18710	18710	18710	136
335	20231213	132000	2679382480	18710	18710	18710	18710	256
336	20231213	131900	2674592720	18710	18700	18710	18700	182
337	20231213	131800	2671189310	18710	18700	18710	18700	25
338	20231213	131700	2670721770	18700	18720	18720	18700	261
339	20231213	131600	2665837800	18720	18720	18720	18720	87
340	20231213	131500	2664209160	18720	18720	18730	18720	481
341	20231213	131400	2655204540	18730	18720	18730	18720	280
342	20231213	131300	2649961070	18730	18720	18730	18720	75
343	20231213	131200	2648556600	18720	18730	18730	18710	157
344	20231213	131100	2645616650	18730	18710	18730	18710	107
345	20231213	131000	2643614240	18710	18700	18710	18690	98
346	20231213	130900	2641781260	18710	18710	18710	18700	80
347	20231213	130800	2640284660	18710	18680	18710	18680	103
348	20231213	130700	2638357580	18710	18710	18710	18680	304
349	20231213	130600	2632672010	18710	18710	18710	18680	48
350	20231213	130500	2631774060	18700	18690	18700	18690	350
351	20231213	130400	2625230690	18680	18700	18700	18680	147
352	20231213	130300	2622483060	18690	18680	18700	18680	250
353	20231213	130200	2617811730	18680	18680	18680	18680	51
354	20231213	130100	2616859050	18690	18690	18690	18680	74
355	20231213	130000	2615476000	18700	18680	18700	18680	155
356	20231213	125900	2612577790	18690	18690	18700	18690	472
357	20231213	125800	2603754510	18700	18700	18700	18700	44
358	20231213	125700	2602931710	18680	18700	18700	18680	720
359	20231213	125600	2589480230	18690	18700	18700	18690	120
360	20231213	125500	2587236330	18690	18700	18700	18690	15
361	20231213	125400	2586955870	18700	18700	18700	18690	163
362	20231213	125300	2583908910	18690	18700	18700	18680	152
363	20231213	125200	2581066790	18700	18680	18700	18680	96
364	20231213	125100	2579272590	18680	18700	18700	18680	579
365	20231213	125000	2568453300	18690	18700	18700	18690	679
366	20231213	124900	2555762390	18700	18700	18700	18690	302
367	20231213	124800	2550115170	18700	18700	18700	18690	448
368	20231213	124700	2541738250	18700	18680	18700	18680	748
369	20231213	124600	2527762110	18680	18670	18680	18670	77
370	20231213	124500	2526323760	18680	18680	18680	18670	140
371	20231213	124400	2523708650	18680	18670	18680	18670	163
372	20231213	124300	2520663930	18670	18670	18670	18670	0
373	20231213	124200	2520663930	18670	18670	18670	18670	78
374	20231213	124100	2519207670	18670	18670	18680	18670	252
375	20231213	124000	2514502430	18670	18670	18670	18670	20
376	20231213	123900	2514129030	18680	18680	18680	18680	100
377	20231213	123800	2512261030	18670	18670	18670	18670	38
378	20231213	123700	2511551570	18670	18670	18670	18670	163
379	20231213	123600	2508508360	18670	18670	18680	18670	339
380	20231213	123500	2502179220	18670	18670	18670	18670	20
381	20231213	123400	2501805820	18650	18660	18660	18650	100
382	20231213	123300	2499940790	18650	18680	18680	18650	28
383	20231213	123200	2499418560	18650	18690	18690	18650	700
384	20231213	123100	2486343200	18690	18690	18690	18690	48
385	20231213	123000	2485446080	18690	18680	18690	18670	237
386	20231213	122900	2481019330	18670	18650	18670	18650	81
387	20231213	122800	2479507100	18670	18670	18670	18650	89
388	20231213	122700	2477845650	18670	18670	18670	18670	2
389	20231213	122600	2477808310	18670	18640	18670	18640	126
390	20231213	122500	2475456630	18640	18640	18670	18640	162
391	20231213	122400	2472436030	18650	18640	18650	18640	127
392	20231213	122300	2470068580	18630	18640	18640	18630	341
393	20231213	122200	2463713700	18630	18640	18640	18630	180
394	20231213	122100	2460358790	18640	18640	18640	18640	501
395	20231213	122000	2451020150	18630	18640	18640	18630	739
396	20231213	121900	2437247530	18650	18640	18650	18640	76
397	20231213	121800	2435830270	18650	18650	18650	18650	185
398	20231213	121700	2432380020	18650	18650	18650	18650	41
399	20231213	121600	2431615370	18650	18640	18650	18640	59
400	20231213	121500	2430515220	18650	18650	18650	18650	13
401	20231213	121400	2430272770	18650	18650	18650	18650	4
402	20231213	121300	2430198170	18640	18670	18680	18640	543
403	20231213	121200	2420065900	18680	18670	18680	18670	73
404	20231213	121100	2418702590	18670	18670	18670	18650	69
405	20231213	121000	2417414380	18670	18660	18670	18660	67
406	20231213	120900	2416163660	18660	18640	18660	18630	53
407	20231213	120800	2415175610	18640	18660	18660	18640	153
408	20231213	120700	2412323590	18660	18650	18680	18650	353
409	20231213	120600	2405736540	18650	18640	18650	18640	92
410	20231213	120500	2404021470	18650	18660	18660	18640	220
411	20231213	120400	2399917290	18660	18650	18660	18650	67
412	20231213	120300	2398667460	18650	18640	18650	18640	69
413	20231213	120200	2397380700	18650	18650	18650	18640	95
414	20231213	120100	2395608960	18640	18640	18640	18640	9
415	20231213	120000	2395441200	18640	18650	18650	18640	2
416	20231213	115900	2395403910	18650	18650	18650	18630	309
417	20231213	115800	2389642640	18650	18650	18650	18650	60
418	20231213	115700	2388523640	18650	18630	18650	18630	25
419	20231213	115600	2388057590	18630	18620	18630	18620	248
420	20231213	115500	2383437360	18630	18620	18630	18620	3
421	20231213	115400	2383381480	18620	18620	18620	18620	0
422	20231213	115300	2383381480	18620	18620	18620	18610	597
423	20231213	115200	2372265440	18620	18630	18630	18620	614
424	20231213	115100	2360829620	18630	18650	18650	18630	519
425	20231213	115000	2351156140	18640	18650	18650	18640	130
426	20231213	114900	2348732920	18640	18640	18640	18640	3
427	20231213	114800	2348677000	18640	18640	18640	18640	3
428	20231213	114700	2348621080	18640	18650	18650	18640	775
429	20231213	114600	2334172120	18650	18660	18660	18650	356
430	20231213	114500	2327532180	18660	18650	18660	18650	177
431	20231213	114400	2324231120	18650	18650	18650	18650	24
432	20231213	114300	2323783520	18650	18660	18660	18650	151
433	20231213	114200	2320965950	18660	18660	18660	18660	1
434	20231213	114100	2320947290	18650	18650	18690	18650	323
435	20231213	114000	2314920240	18660	18660	18660	18650	665
436	20231213	113900	2302513530	18660	18670	18670	18660	99
437	20231213	113800	2300666090	18670	18660	18670	18660	102
438	20231213	113700	2298761760	18660	18680	18680	18660	514
439	20231213	113600	2289167620	18670	18680	18680	18670	367
440	20231213	113500	2282312560	18690	18690	18690	18690	12
441	20231213	113400	2282088280	18690	18690	18690	18690	111
442	20231213	113300	2280013690	18700	18700	18700	18700	4
443	20231213	113200	2279938890	18700	18670	18700	18670	177
444	20231213	113100	2276634240	18700	18680	18700	18680	315
445	20231213	113000	2270750020	18680	18680	18680	18680	9
446	20231213	112900	2270581900	18710	18700	18710	18690	739
447	20231213	112800	2256765490	18710	18730	18730	18710	2005
448	20231213	112700	2219240850	18730	18740	18740	18730	448
449	20231213	112600	2210847440	18740	18740	18740	18740	64
450	20231213	112500	2209648080	18740	18730	18740	18730	70
451	20231213	112400	2208336370	18730	18730	18740	18730	24
452	20231213	112300	2207886750	18730	18730	18740	18730	277
453	20231213	112200	2202698320	18740	18740	18740	18740	71
454	20231213	112100	2201367780	18740	18730	18740	18730	52
455	20231213	112000	2200393550	18740	18740	18740	18740	1
456	20231213	111900	2200374810	18730	18740	18740	18730	993
457	20231213	111800	2181773260	18730	18730	18740	18730	54
458	20231213	111700	2180761490	18740	18740	18740	18740	1
459	20231213	111600	2180742750	18740	18740	18740	18740	100
460	20231213	111500	2178868750	18740	18740	18740	18730	490
461	20231213	111400	2169689590	18740	18740	18750	18740	126
462	20231213	111300	2167327690	18740	18750	18750	18740	10
463	20231213	111200	2167140220	18730	18740	18750	18730	1082
464	20231213	111100	2146869840	18750	18750	18750	18740	107
465	20231213	111000	2144863680	18740	18740	18740	18740	276
466	20231213	110900	2139691440	18740	18740	18740	18730	95
467	20231213	110800	2137911290	18740	18740	18740	18730	83
468	20231213	110700	2136355960	18730	18730	18730	18730	106
469	20231213	110600	2134370580	18730	18730	18730	18730	86
470	20231213	110500	2132759800	18730	18730	18730	18730	174
471	20231213	110400	2129500780	18720	18730	18740	18720	299
472	20231213	110300	2123902010	18740	18740	18740	18730	81
473	20231213	110200	2122384080	18740	18740	18740	18720	146
474	20231213	110100	2119648240	18710	18720	18740	18710	270
475	20231213	110000	2114593590	18720	18740	18740	18720	114
476	20231213	105900	2112458130	18720	18720	18720	18720	61
477	20231213	105800	2111316210	18720	18730	18730	18720	145
478	20231213	105700	2108601390	18720	18730	18730	18720	763
479	20231213	105600	2094316340	18730	18730	18730	18720	326
480	20231213	105500	2088210370	18730	18730	18730	18730	311
481	20231213	105400	2082385340	18730	18730	18730	18730	400
482	20231213	105300	2074893340	18730	18760	18760	18720	115
483	20231213	105200	2072740320	18760	18760	18760	18720	100
484	20231213	105100	2070864680	18760	18750	18760	18750	98
485	20231213	105000	2069026320	18730	18720	18750	18720	245
486	20231213	104900	2064438110	18730	18730	18740	18730	195
487	20231213	104800	2060785730	18730	18740	18740	18730	441
488	20231213	104700	2052523400	18750	18760	18770	18750	145
489	20231213	104600	2049803190	18760	18760	18760	18750	545
490	20231213	104500	2039583510	18760	18760	18760	18750	172
491	20231213	104400	2036356880	18750	18720	18750	18720	414
492	20231213	104300	2028603080	18720	18720	18720	18710	156
493	20231213	104200	2025682810	18720	18720	18720	18710	162
494	20231213	104100	2022650690	18720	18710	18720	18700	533
495	20231213	104000	2012678110	18710	18710	18710	18710	187
496	20231213	103900	2009179340	18710	18690	18710	18680	1145
497	20231213	103800	1987775350	18680	18690	18690	18680	239
498	20231213	103700	1983309360	18680	18690	18690	18680	116
499	20231213	103600	1981141650	18690	18690	18690	18680	99
500	20231213	103500	1979291580	18680	18680	18690	18680	413
501	20231213	103400	1971575770	18690	18690	18690	18680	87
502	20231213	103300	1969949770	18690	18680	18690	18680	31
503	20231213	103200	1969370410	18690	18680	18690	18680	503
504	20231213	103100	1959973810	18690	18690	18690	18680	156
505	20231213	103000	1957058180	18690	18700	18700	18690	925
506	20231213	102900	1939768190	18700	18720	18720	18700	454
507	20231213	102800	1931274200	18720	18710	18720	18710	89
508	20231213	102700	1929608260	18710	18700	18710	18690	254
509	20231213	102600	1924858140	18710	18750	18750	18700	430
510	20231213	102500	1916808550	18730	18710	18730	18690	142
511	20231213	102400	1914150670	18690	18710	18710	18680	432
512	20231213	102300	1906074470	18710	18690	18710	18690	67
513	20231213	102200	1904821440	18690	18700	18710	18690	972
514	20231213	102100	1886647470	18700	18710	18710	18700	555
515	20231213	102000	1876264520	18720	18740	18740	18710	566
516	20231213	101900	1865666210	18730	18750	18750	18730	557
517	20231213	101800	1855229030	18750	18740	18750	18740	166
518	20231213	101700	1852117040	18750	18760	18760	18750	332
519	20231213	101600	1845891250	18750	18740	18760	18740	54
520	20231213	101500	1844879050	18740	18790	18800	18740	1536
521	20231213	101400	1816066030	18790	18790	18800	18790	255
522	20231213	101300	1811274300	18780	18810	18810	18780	921
523	20231213	101200	1793961780	18810	18810	18810	18800	269
524	20231213	101100	1788903190	18800	18810	18810	18790	330
525	20231213	101000	1782698430	18800	18810	18810	18800	143
526	20231213	100900	1780008840	18810	18790	18810	18790	787
527	20231213	100800	1765212950	18800	18790	18810	18790	419
528	20231213	100700	1757336030	18800	18810	18810	18790	1155
529	20231213	100600	1735626400	18800	18810	18810	18800	273
530	20231213	100500	1730491770	18810	18810	18820	18800	978
531	20231213	100400	1712089390	18820	18810	18820	18810	459
532	20231213	100300	1703455010	18810	18810	18820	18800	456
533	20231213	100200	1694877110	18810	18800	18810	18800	69
534	20231213	100100	1693579430	18800	18820	18820	18800	393
535	20231213	100000	1686188050	18810	18820	18820	18800	994
536	20231213	095900	1667491330	18810	18800	18820	18800	268
537	20231213	095800	1662450040	18810	18800	18810	18790	185
538	20231213	095700	1658972630	18800	18800	18810	18790	327
539	20231213	095600	1652825920	18800	18820	18820	18800	1443
540	20231213	095500	1625691810	18820	18800	18820	18790	1343
541	20231213	095400	1600427050	18800	18780	18800	18770	888
542	20231213	095300	1583741320	18780	18730	18780	18730	265
543	20231213	095200	1578772610	18730	18720	18730	18720	255
544	20231213	095100	1573997500	18720	18730	18730	18720	256
545	20231213	095000	1569204510	18730	18710	18730	18700	382
546	20231213	094900	1562056330	18710	18700	18710	18700	101
547	20231213	094800	1560167530	18710	18680	18710	18680	377
548	20231213	094700	1553122220	18680	18700	18710	18680	533
549	20231213	094600	1543160930	18700	18720	18770	18700	1780
550	20231213	094500	1509838390	18720	18720	18720	18710	677
551	20231213	094400	1497168400	18730	18750	18750	18710	313
552	20231213	094300	1491309250	18750	18700	18750	18700	337
553	20231213	094200	1485004640	18700	18750	18750	18700	3091
554	20231213	094100	1427185460	18750	18810	18810	18730	3508
555	20231213	094000	1361362900	18800	18800	18820	18780	910
556	20231213	093900	1344260500	18780	18780	18800	18780	873
557	20231213	093800	1327857560	18820	18840	18840	18780	1451
558	20231213	093700	1300572500	18840	18840	18840	18830	762
559	20231213	093600	1286216430	18840	18850	18850	18840	2135
560	20231213	093500	1245978420	18840	18830	18840	18790	3139
561	20231213	093400	1186904410	18830	18810	18840	18810	871
562	20231213	093300	1170498540	18810	18810	18840	18790	1716
563	20231213	093200	1138204560	18830	18800	18850	18790	8030
564	20231213	093100	987074410	18800	18770	18800	18760	6866
565	20231213	093000	858098120	18780	18730	18780	18710	4998
566	20231213	092900	764403190	18700	18720	18730	18700	2121
567	20231213	092800	724711200	18730	18720	18730	18720	454
568	20231213	092700	716210310	18720	18720	18730	18720	232
569	20231213	092600	711866470	18730	18720	18730	18710	663
570	20231213	092500	699456740	18710	18720	18720	18710	1053
571	20231213	092400	679753070	18720	18740	18750	18690	1649
572	20231213	092300	648868240	18710	18660	18730	18610	4683
573	20231213	092200	561325830	18660	18650	18670	18600	2692
574	20231213	092100	511110400	18600	18610	18650	18590	6473
575	20231213	092000	390575060	18610	18580	18610	18580	1612
576	20231213	091900	360598730	18580	18570	18590	18570	784
577	20231213	091800	346032190	18580	18570	18580	18560	298
578	20231213	091700	340499070	18560	18560	18570	18560	339
579	20231213	091600	334206870	18590	18580	18590	18560	537
580	20231213	091500	324232580	18590	18580	18590	18570	68
581	20231213	091400	322969120	18590	18590	18600	18570	540
582	20231213	091300	312931050	18590	18600	18600	18590	221
583	20231213	091200	308822230	18600	18600	18610	18600	1139
584	20231213	091100	287633850	18610	18610	18610	18570	347
585	20231213	091000	281176410	18560	18540	18610	18540	5003
586	20231213	090900	188222340	18540	18560	18560	18540	1083
587	20231213	090800	168126230	18570	18550	18580	18550	843
588	20231213	090700	152466470	18590	18580	18590	18550	1237
589	20231213	090600	129488700	18550	18550	18590	18530	791
590	20231213	090500	114819320	18590	18470	18590	18470	2090
591	20231213	090400	76076520	18500	18500	18500	18460	340
592	20231213	090300	69787780	18500	18500	18520	18460	1033
593	20231213	090200	50676900	18500	18420	18500	18370	706
594	20231213	090100	37647070	18420	18400	18450	18370	1061
595	20231213	090000	18135120	18430	18430	18430	18430	984