KissMeData/013890/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185800	2563833000	15860	15860	15860	15860	2292
3	20231220	185700	2563833000	15860	15860	15860	15860	0
4	20231220	185600	2563833000	15860	15860	15860	15860	0
5	20231220	185500	2563833000	15860	15860	15860	15860	0
6	20231220	185400	2563833000	15860	15860	15860	15860	0
7	20231220	185300	2563833000	15860	15860	15860	15860	0
8	20231220	185200	2563833000	15860	15860	15860	15860	0
9	20231220	185100	2563833000	15860	15860	15860	15860	0
10	20231220	185000	2563833000	15860	15860	15860	15860	0
11	20231220	184900	2563833000	15860	15860	15860	15860	0
12	20231220	184800	2563833000	15860	15860	15860	15860	0
13	20231220	184700	2563833000	15860	15860	15860	15860	0
14	20231220	184600	2563833000	15860	15860	15860	15860	0
15	20231220	184500	2563833000	15860	15860	15860	15860	0
16	20231220	184400	2563833000	15860	15860	15860	15860	0
17	20231220	184300	2563833000	15860	15860	15860	15860	0
18	20231220	184200	2563833000	15860	15860	15860	15860	0
19	20231220	184100	2563833000	15860	15860	15860	15860	0
20	20231220	184000	2563833000	15860	15860	15860	15860	0
21	20231220	183900	2563833000	15860	15860	15860	15860	0
22	20231220	183800	2563833000	15860	15860	15860	15860	0
23	20231220	183700	2563833000	15860	15860	15860	15860	0
24	20231220	183600	2563833000	15860	15860	15860	15860	0
25	20231220	183500	2563833000	15860	15860	15860	15860	0
26	20231220	183400	2563833000	15860	15860	15860	15860	0
27	20231220	183300	2563833000	15860	15860	15860	15860	0
28	20231220	183200	2563833000	15860	15860	15860	15860	0
29	20231220	183100	2563833000	15860	15860	15860	15860	0
30	20231220	183000	2563833000	15860	15860	15860	15860	0
31	20231220	182900	2563833000	15860	15860	15860	15860	0
32	20231220	182800	2563833000	15860	15860	15860	15860	2292
33	20231220	182700	2563833000	15860	15860	15860	15860	0
34	20231220	182600	2563833000	15860	15860	15860	15860	0
35	20231220	182500	2563833000	15860	15860	15860	15860	0
36	20231220	182400	2563833000	15860	15860	15860	15860	0
37	20231220	182300	2563833000	15860	15860	15860	15860	0
38	20231220	182200	2563833000	15860	15860	15860	15860	0
39	20231220	182100	2563833000	15860	15860	15860	15860	0
40	20231220	182000	2563833000	15860	15860	15860	15860	0
41	20231220	181900	2563833000	15860	15860	15860	15860	0
42	20231220	181800	2563833000	15860	15860	15860	15860	0
43	20231220	181700	2563833000	15860	15860	15860	15860	0
44	20231220	181600	2563833000	15860	15860	15860	15860	0
45	20231220	181500	2563833000	15860	15860	15860	15860	0
46	20231220	181400	2563833000	15860	15860	15860	15860	0
47	20231220	181300	2563833000	15860	15860	15860	15860	0
48	20231220	181200	2563833000	15860	15860	15860	15860	0
49	20231220	181100	2563833000	15860	15860	15860	15860	0
50	20231220	181000	2563833000	15860	15860	15860	15860	0
51	20231220	180900	2563833000	15860	15860	15860	15860	0
52	20231220	180800	2563833000	15860	15860	15860	15860	0
53	20231220	180700	2563833000	15860	15860	15860	15860	0
54	20231220	180600	2563833000	15860	15860	15860	15860	0
55	20231220	180500	2563833000	15860	15860	15860	15860	0
56	20231220	180400	2563833000	15860	15860	15860	15860	0
57	20231220	180300	2563833000	15860	15860	15860	15860	0
58	20231220	180200	2563833000	15860	15860	15860	15860	0
59	20231220	180100	2563833000	15860	15860	15860	15860	0
60	20231220	180000	2563833000	15860	15860	15860	15860	0
61	20231220	175900	2563833000	15860	15860	15860	15860	0
62	20231220	175800	2563833000	15860	15860	15860	15860	2292
63	20231220	175700	2563833000	15860	15860	15860	15860	0
64	20231220	175600	2563833000	15860	15860	15860	15860	0
65	20231220	175500	2563833000	15860	15860	15860	15860	0
66	20231220	175400	2563833000	15860	15860	15860	15860	0
67	20231220	175300	2563833000	15860	15860	15860	15860	0
68	20231220	175200	2563833000	15860	15860	15860	15860	0
69	20231220	175100	2563833000	15860	15860	15860	15860	0
70	20231220	175000	2563833000	15860	15860	15860	15860	0
71	20231220	174900	2563833000	15860	15860	15860	15860	0
72	20231220	174800	2563833000	15860	15860	15860	15860	0
73	20231220	174700	2563833000	15860	15860	15860	15860	0
74	20231220	174600	2563833000	15860	15860	15860	15860	0
75	20231220	174500	2563833000	15860	15860	15860	15860	0
76	20231220	174400	2563833000	15860	15860	15860	15860	0
77	20231220	174300	2563833000	15860	15860	15860	15860	0
78	20231220	174200	2563833000	15860	15860	15860	15860	0
79	20231220	174100	2563833000	15860	15860	15860	15860	0
80	20231220	174000	2563833000	15860	15860	15860	15860	0
81	20231220	173900	2563833000	15860	15860	15860	15860	0
82	20231220	173800	2563833000	15860	15860	15860	15860	0
83	20231220	173700	2563833000	15860	15860	15860	15860	0
84	20231220	173600	2563833000	15860	15860	15860	15860	0
85	20231220	173500	2563833000	15860	15860	15860	15860	0
86	20231220	173400	2563833000	15860	15860	15860	15860	0
87	20231220	173300	2563833000	15860	15860	15860	15860	0
88	20231220	173200	2563833000	15860	15860	15860	15860	0
89	20231220	173100	2563833000	15860	15860	15860	15860	0
90	20231220	173000	2563833000	15860	15860	15860	15860	0
91	20231220	172900	2563833000	15860	15860	15860	15860	0
92	20231220	172800	2563833000	15860	15860	15860	15860	2292
93	20231220	172700	2563833000	15860	15860	15860	15860	0
94	20231220	172600	2563833000	15860	15860	15860	15860	0
95	20231220	172500	2563833000	15860	15860	15860	15860	0
96	20231220	172400	2563833000	15860	15860	15860	15860	0
97	20231220	172300	2563833000	15860	15860	15860	15860	0
98	20231220	172200	2563833000	15860	15860	15860	15860	0
99	20231220	172100	2563833000	15860	15860	15860	15860	0
100	20231220	172000	2563833000	15860	15860	15860	15860	0
101	20231220	171900	2563833000	15860	15860	15860	15860	0
102	20231220	171800	2563833000	15860	15860	15860	15860	0
103	20231220	171700	2563833000	15860	15860	15860	15860	0
104	20231220	171600	2563833000	15860	15860	15860	15860	0
105	20231220	171500	2563833000	15860	15860	15860	15860	0
106	20231220	171400	2563833000	15860	15860	15860	15860	0
107	20231220	171300	2563833000	15860	15860	15860	15860	0
108	20231220	171200	2563833000	15860	15860	15860	15860	0
109	20231220	171100	2563833000	15860	15860	15860	15860	0
110	20231220	171000	2563833000	15860	15860	15860	15860	0
111	20231220	170900	2563833000	15860	15860	15860	15860	0
112	20231220	170800	2563833000	15860	15860	15860	15860	0
113	20231220	170700	2563833000	15860	15860	15860	15860	0
114	20231220	170600	2563833000	15860	15860	15860	15860	0
115	20231220	170500	2563833000	15860	15860	15860	15860	0
116	20231220	170400	2563833000	15860	15860	15860	15860	0
117	20231220	170300	2563833000	15860	15860	15860	15860	0
118	20231220	170200	2563833000	15860	15860	15860	15860	0
119	20231220	170100	2563833000	15860	15860	15860	15860	0
120	20231220	170000	2563833000	15860	15860	15860	15860	0
121	20231220	165900	2563833000	15860	15860	15860	15860	0
122	20231220	165800	2563833000	15860	15860	15860	15860	2292
123	20231220	165700	2563833000	15860	15860	15860	15860	0
124	20231220	165600	2563833000	15860	15860	15860	15860	0
125	20231220	165500	2563833000	15860	15860	15860	15860	0
126	20231220	165400	2563833000	15860	15860	15860	15860	0
127	20231220	165300	2563833000	15860	15860	15860	15860	0
128	20231220	165200	2563833000	15860	15860	15860	15860	0
129	20231220	165100	2563833000	15860	15860	15860	15860	0
130	20231220	165000	2563833000	15860	15860	15860	15860	0
131	20231220	164900	2563833000	15860	15860	15860	15860	0
132	20231220	164800	2563833000	15860	15860	15860	15860	0
133	20231220	164700	2563833000	15860	15860	15860	15860	0
134	20231220	164600	2563833000	15860	15860	15860	15860	0
135	20231220	164500	2563833000	15860	15860	15860	15860	0
136	20231220	164400	2563833000	15860	15860	15860	15860	0
137	20231220	164300	2563833000	15860	15860	15860	15860	0
138	20231220	164200	2563833000	15860	15860	15860	15860	0
139	20231220	164100	2563833000	15860	15860	15860	15860	0
140	20231220	164000	2563833000	15860	15860	15860	15860	0
141	20231220	163900	2563833000	15860	15860	15860	15860	0
142	20231220	163800	2563833000	15860	15860	15860	15860	0
143	20231220	163700	2563833000	15860	15860	15860	15860	0
144	20231220	163600	2563833000	15860	15860	15860	15860	0
145	20231220	163500	2563833000	15860	15860	15860	15860	0
146	20231220	163400	2563833000	15860	15860	15860	15860	0
147	20231220	163300	2563833000	15860	15860	15860	15860	0
148	20231220	163200	2563833000	15860	15860	15860	15860	0
149	20231220	163100	2563833000	15860	15860	15860	15860	0
150	20231220	163000	2563833000	15860	15860	15860	15860	0
151	20231220	162900	2563833000	15860	15860	15860	15860	0
152	20231220	162800	2563833000	15860	15860	15860	15860	2292
153	20231220	162700	2563833000	15860	15860	15860	15860	0
154	20231220	162600	2563833000	15860	15860	15860	15860	0
155	20231220	162500	2563833000	15860	15860	15860	15860	0
156	20231220	162400	2563833000	15860	15860	15860	15860	0
157	20231220	162300	2563833000	15860	15860	15860	15860	0
158	20231220	162200	2563833000	15860	15860	15860	15860	0
159	20231220	162100	2563833000	15860	15860	15860	15860	0
160	20231220	162000	2563833000	15860	15860	15860	15860	0
161	20231220	161900	2563833000	15860	15860	15860	15860	0
162	20231220	161800	2563833000	15860	15860	15860	15860	0
163	20231220	161700	2563833000	15860	15860	15860	15860	0
164	20231220	161600	2563833000	15860	15860	15860	15860	0
165	20231220	161500	2563833000	15860	15860	15860	15860	0
166	20231220	161400	2563833000	15860	15860	15860	15860	0
167	20231220	161300	2563833000	15860	15860	15860	15860	0
168	20231220	161200	2563833000	15860	15860	15860	15860	0
169	20231220	161100	2563833000	15860	15860	15860	15860	0
170	20231220	161000	2563833000	15860	15860	15860	15860	0
171	20231220	160900	2563833000	15860	15860	15860	15860	0
172	20231220	160800	2563833000	15860	15860	15860	15860	0
173	20231220	160700	2563833000	15860	15860	15860	15860	0
174	20231220	160600	2563833000	15860	15860	15860	15860	0
175	20231220	160500	2563833000	15860	15860	15860	15860	0
176	20231220	160400	2563833000	15860	15860	15860	15860	0
177	20231220	160300	2563833000	15860	15860	15860	15860	0
178	20231220	160200	2563833000	15860	15860	15860	15860	0
179	20231220	160100	2563833000	15860	15860	15860	15860	0
180	20231220	160000	2563833000	15860	15860	15860	15860	0
181	20231220	155900	2563833000	15860	15860	15860	15860	0
182	20231220	155800	2563833000	15860	15860	15860	15860	2292
183	20231220	155700	2563833000	15860	15860	15860	15860	0
184	20231220	155600	2563833000	15860	15860	15860	15860	0
185	20231220	155500	2563833000	15860	15860	15860	15860	0
186	20231220	155400	2563833000	15860	15860	15860	15860	0
187	20231220	155300	2563833000	15860	15860	15860	15860	0
188	20231220	155200	2563833000	15860	15860	15860	15860	0
189	20231220	155100	2563833000	15860	15860	15860	15860	0
190	20231220	155000	2563833000	15860	15860	15860	15860	0
191	20231220	154900	2563833000	15860	15860	15860	15860	0
192	20231220	154800	2563833000	15860	15860	15860	15860	0
193	20231220	154700	2563833000	15860	15860	15860	15860	0
194	20231220	154600	2563833000	15860	15860	15860	15860	0
195	20231220	154500	2563833000	15860	15860	15860	15860	0
196	20231220	154400	2563833000	15860	15860	15860	15860	0
197	20231220	154300	2563833000	15860	15860	15860	15860	0
198	20231220	154200	2563833000	15860	15860	15860	15860	0
199	20231220	154100	2563833000	15860	15860	15860	15860	0
200	20231220	154000	2563833000	15860	15860	15860	15860	0
201	20231220	153900	2563833000	15860	15860	15860	15860	0
202	20231220	153800	2563833000	15860	15860	15860	15860	0
203	20231220	153700	2563833000	15860	15860	15860	15860	0
204	20231220	153600	2563833000	15860	15860	15860	15860	0
205	20231220	153500	2563833000	15860	15860	15860	15860	0
206	20231220	153400	2563833000	15860	15860	15860	15860	0
207	20231220	153300	2563833000	15860	15860	15860	15860	0
208	20231220	153200	2563833000	15860	15860	15860	15860	0
209	20231220	153100	2563833000	15860	15860	15860	15860	0
210	20231220	153000	2563833000	15860	15860	15860	15860	2292
211	20231220	152900	2527481880	15820	15820	15820	15820	0
212	20231220	152800	2527481880	15820	15820	15820	15820	0
213	20231220	152700	2527481880	15820	15820	15820	15820	0
214	20231220	152600	2527481880	15820	15820	15820	15820	0
215	20231220	152500	2527481880	15820	15820	15820	15820	0
216	20231220	152400	2527481880	15820	15820	15820	15820	0
217	20231220	152300	2527481880	15820	15820	15820	15820	0
218	20231220	152200	2527481880	15820	15820	15820	15820	0
219	20231220	152100	2527481880	15820	15820	15820	15820	0
220	20231220	152000	2527481880	15820	15820	15820	15820	0
221	20231220	151900	2527481880	15820	15810	15820	15790	1038
222	20231220	151800	2511078540	15810	15900	15900	15800	1617
223	20231220	151700	2485513630	15830	15920	15930	15830	1151
224	20231220	151600	2467276640	15910	15870	15920	15860	504
225	20231220	151500	2459273060	15870	15840	15870	15830	230
226	20231220	151400	2455627050	15850	15860	15860	15830	364
227	20231220	151300	2449860940	15850	15880	15880	15850	328
228	20231220	151200	2444658760	15880	15880	15880	15860	623
229	20231220	151100	2434772870	15880	15890	15890	15880	439
230	20231220	151000	2427797720	15900	15890	15910	15880	475
231	20231220	150900	2420252450	15890	15910	15920	15890	807
232	20231220	150800	2407421350	15910	15930	15940	15910	357
233	20231220	150700	2401735790	15930	15950	15950	15930	1124
234	20231220	150600	2383819600	15940	15950	15950	15940	144
235	20231220	150500	2381524010	15940	15940	15950	15940	164
236	20231220	150400	2378909020	15950	15950	15960	15940	235
237	20231220	150300	2375160840	15940	15940	15950	15940	76
238	20231220	150200	2373949190	15940	15940	15950	15940	110
239	20231220	150100	2372195550	15940	15940	15950	15940	150
240	20231220	150000	2369804000	15950	15950	15950	15940	114
241	20231220	145900	2367986310	15940	15940	15960	15940	194
242	20231220	145800	2364893760	15950	15950	15960	15940	178
243	20231220	145700	2362054760	15950	15960	15970	15950	69
244	20231220	145600	2360954000	15950	15960	15970	15950	290
245	20231220	145500	2356326030	15960	15960	15970	15960	79
246	20231220	145400	2355065060	15960	15960	15970	15960	78
247	20231220	145300	2353820010	15970	15960	15970	15960	230
248	20231220	145200	2350147590	15970	15960	15970	15960	135
249	20231220	145100	2347992500	15960	15960	15970	15960	79
250	20231220	145000	2346731650	15970	15960	15970	15960	162
251	20231220	144900	2344145620	15960	15950	15970	15950	332
252	20231220	144800	2338846120	15950	15950	15950	15940	369
253	20231220	144700	2332961630	15940	15950	15950	15940	173
254	20231220	144600	2330203930	15940	15940	15940	15940	145
255	20231220	144500	2327892630	15940	15940	15950	15940	67
256	20231220	144400	2326824630	15940	15960	15960	15940	296
257	20231220	144300	2322105070	15950	15950	15960	15950	146
258	20231220	144200	2319776290	15950	15960	15970	15950	92
259	20231220	144100	2318307970	15960	15960	15970	15960	184
260	20231220	144000	2315370820	15960	15960	15970	15960	290
261	20231220	143900	2310742320	15960	15970	15970	15960	81
262	20231220	143800	2309449530	15960	15960	15970	15960	128
263	20231220	143700	2307406610	15970	15960	15970	15960	133
264	20231220	143600	2305283620	15960	15960	15970	15960	94
265	20231220	143500	2303782960	15970	15950	15970	15950	352
266	20231220	143400	2298165190	15950	15940	15960	15940	441
267	20231220	143300	2291131690	15940	15940	15950	15940	186
268	20231220	143200	2288166650	15940	15940	15950	15940	192
269	20231220	143100	2285105540	15940	15950	15950	15940	143
270	20231220	143000	2282825860	15940	15940	15940	15940	189
271	20231220	142900	2279813200	15940	15940	15950	15940	88
272	20231220	142800	2278410440	15940	15940	15950	15940	146
273	20231220	142700	2276082730	15940	15940	15950	15940	69
274	20231220	142600	2274982800	15940	15940	15940	15930	135
275	20231220	142500	2272831480	15940	15940	15950	15940	98
276	20231220	142400	2271269260	15940	15940	15950	15940	128
277	20231220	142300	2269228260	15940	15950	15960	15940	838
278	20231220	142200	2255862060	15950	15950	15960	15950	76
279	20231220	142100	2254649850	15960	15950	15960	15950	75
280	20231220	142000	2253453510	15950	15970	15970	15950	280
281	20231220	141900	2248983190	15980	15980	15980	15970	81
282	20231220	141800	2247689580	15970	15980	15980	15970	298
283	20231220	141700	2242930210	15970	15980	15990	15970	259
284	20231220	141600	2238792760	15990	15980	15990	15980	128
285	20231220	141500	2236746840	15980	15980	15990	15980	83
286	20231220	141400	2235420460	15990	15990	15990	15980	95
287	20231220	141300	2233901730	15990	15980	15990	15980	132
288	20231220	141200	2231791620	15980	15980	16000	15980	235
289	20231220	141100	2228034370	15980	15960	15980	15950	484
290	20231220	141000	2220304960	15960	15960	15960	15950	193
291	20231220	140900	2217224890	15950	15950	15960	15940	79
292	20231220	140800	2215965170	15950	15940	15960	15930	1796
293	20231220	140700	2187314910	15940	15940	15940	15930	220
294	20231220	140600	2183808470	15940	15950	15950	15940	61
295	20231220	140500	2182836100	15940	15950	15950	15940	135
296	20231220	140400	2180683590	15940	15940	15950	15940	134
297	20231220	140300	2178547600	15940	15940	15950	15940	75
298	20231220	140200	2177352020	15950	15940	15950	15940	105
299	20231220	140100	2175677990	15950	15950	15960	15950	116
300	20231220	140000	2173827770	15950	15950	15960	15950	139
301	20231220	135900	2171610230	15950	15950	15960	15950	115
302	20231220	135800	2169775660	15950	15950	15960	15950	125
303	20231220	135700	2167781840	15950	15950	15960	15950	56
304	20231220	135600	2166888610	15950	15950	15960	15950	149
305	20231220	135500	2164511990	15940	15930	15940	15920	179
306	20231220	135400	2161659390	15920	15910	15930	15910	271
307	20231220	135300	2157344370	15920	15910	15920	15910	573
308	20231220	135200	2148227880	15910	15930	15940	15910	1630
309	20231220	135100	2122267240	15930	15950	15950	15930	77
310	20231220	135000	2121039830	15950	15950	15960	15950	482
311	20231220	134900	2113351900	15940	15940	15950	15940	84
312	20231220	134800	2112012880	15940	15940	15950	15940	99
313	20231220	134700	2110434370	15940	15940	15950	15940	76
314	20231220	134600	2109222910	15950	15950	15960	15940	83
315	20231220	134500	2107898930	15950	15930	15950	15930	66
316	20231220	134400	2106846860	15940	15960	15960	15930	213
317	20231220	134300	2103450620	15950	15940	15950	15930	344
318	20231220	134200	2097965020	15940	15940	15950	15940	66
319	20231220	134100	2096912920	15940	15950	15960	15940	88
320	20231220	134000	2095509310	15950	15960	15970	15950	544
321	20231220	133900	2086830940	15960	15960	15970	15960	88
322	20231220	133800	2085426220	15970	15970	15970	15970	112
323	20231220	133700	2083637580	15970	15970	15980	15960	214
324	20231220	133600	2080220110	15970	15960	15980	15960	105
325	20231220	133500	2078543280	15970	15970	15980	15960	202
326	20231220	133400	2075317400	15970	15970	15980	15970	90
327	20231220	133300	2073880080	15980	15980	15990	15970	71
328	20231220	133200	2072745510	15970	15980	15990	15970	109
329	20231220	133100	2071004360	15980	15980	15980	15970	82
330	20231220	133000	2069694190	15980	15980	15990	15970	87
331	20231220	132900	2068304140	15970	15980	15990	15970	54
332	20231220	132800	2067441340	15980	15990	15990	15980	800
333	20231220	132700	2054655180	15980	15960	15980	15960	175
334	20231220	132600	2051859380	15970	15980	15980	15960	124
335	20231220	132500	2049879260	15980	15980	15990	15960	384
336	20231220	132400	2043746600	15980	15980	15990	15980	93
337	20231220	132300	2042260400	15990	15980	15990	15980	152
338	20231220	132200	2039830590	15980	15980	15990	15980	80
339	20231220	132100	2038552100	15980	16000	16000	15980	137
340	20231220	132000	2036361360	15990	16000	16010	15990	218
341	20231220	131900	2032874540	16010	15990	16010	15990	103
342	20231220	131800	2031226220	16000	15990	16020	15990	568
343	20231220	131700	2022132790	15990	15990	16000	15990	99
344	20231220	131600	2020549530	15990	15970	15990	15970	159
345	20231220	131500	2018007960	15970	15980	15990	15970	191
346	20231220	131400	2014956000	15990	15990	16000	15980	64
347	20231220	131300	2013932800	15990	16000	16000	15980	86
348	20231220	131200	2012558120	15990	15990	16010	15990	126
349	20231220	131100	2010542370	16000	16000	16000	15970	1026
350	20231220	131000	1994153160	16000	16010	16010	16000	65
351	20231220	130900	1993113050	16000	16000	16010	15990	371
352	20231220	130800	1987177360	16000	16000	16020	16000	144
353	20231220	130700	1984872470	16000	16030	16040	16000	593
354	20231220	130600	1975380410	16030	16030	16040	16030	68
355	20231220	130500	1974290240	16030	16020	16040	16020	116
356	20231220	130400	1972431060	16020	16030	16040	16020	97
357	20231220	130300	1970876280	16030	16030	16030	16020	151
358	20231220	130200	1968456430	16030	16020	16040	16020	100
359	20231220	130100	1966853440	16030	16030	16040	16020	44
360	20231220	130000	1966148120	16020	16030	16030	16020	99
361	20231220	125900	1964561620	16030	16020	16030	16020	132
362	20231220	125800	1962446510	16020	16020	16020	16010	69
363	20231220	125700	1961341380	16020	16010	16020	16010	100
364	20231220	125600	1959740140	16020	16030	16040	16010	149
365	20231220	125500	1957352590	16030	16010	16030	16010	383
366	20231220	125400	1951219070	16010	16060	16060	16010	505
367	20231220	125300	1943118150	16060	16060	16070	16050	787
368	20231220	125200	1930483140	16050	16080	16080	16050	270
369	20231220	125100	1926145230	16080	16080	16090	16070	104
370	20231220	125000	1924473130	16080	16080	16090	16070	765
371	20231220	124900	1912171650	16090	16110	16110	16090	797
372	20231220	124800	1899339430	16110	16160	16160	16110	820
373	20231220	124700	1886121470	16160	16130	16160	16120	290
374	20231220	124600	1881441140	16140	16160	16170	16130	2823
375	20231220	124500	1835824790	16150	16030	16150	16030	6383
376	20231220	124400	1733164270	16030	15980	16040	15980	3057
377	20231220	124300	1684199870	16000	15990	16000	15970	2466
378	20231220	124200	1644789480	15990	15970	16020	15970	6932
379	20231220	124100	1533918570	15970	15930	15970	15930	1840
380	20231220	124000	1504551160	15930	15930	15930	15910	1348
381	20231220	123900	1483091830	15930	15940	15950	15930	53
382	20231220	123800	1482247130	15930	15930	15940	15930	61
383	20231220	123700	1481274930	15930	15950	15950	15930	213
384	20231220	123600	1477880310	15940	15940	15950	15940	39
385	20231220	123500	1477258500	15950	15940	15950	15940	91
386	20231220	123400	1475807270	15950	15950	15950	15940	298
387	20231220	123300	1471054570	15950	15940	15950	15940	93
388	20231220	123200	1469572010	15940	15940	15940	15920	180
389	20231220	123100	1466703140	15940	15920	15940	15920	148
390	20231220	123000	1464345650	15930	15910	15930	15910	133
391	20231220	122900	1462228570	15920	15910	15930	15910	147
392	20231220	122800	1459888600	15920	15930	15930	15920	157
393	20231220	122700	1457388470	15920	15910	15930	15910	119
394	20231220	122600	1455493890	15910	15920	15930	15910	169
395	20231220	122500	1452804420	15930	15940	15950	15920	261
396	20231220	122400	1448644830	15940	15940	15950	15940	280
397	20231220	122300	1444179130	15940	15930	15940	15920	334
398	20231220	122200	1438856700	15930	15920	15930	15910	314
399	20231220	122100	1433859820	15910	15920	15930	15910	302
400	20231220	122000	1429051990	15910	15910	15920	15910	148
401	20231220	121900	1426697130	15910	15910	15920	15910	258
402	20231220	121800	1422592070	15910	15910	15920	15910	109
403	20231220	121700	1420857440	15920	15930	15930	15920	120
404	20231220	121600	1418946840	15930	15940	15950	15920	139
405	20231220	121500	1416732130	15940	15950	15950	15940	124
406	20231220	121400	1414754380	15950	15950	15960	15950	85
407	20231220	121300	1413398240	15970	15930	15970	15930	1922
408	20231220	121200	1382741340	15940	15920	15940	15920	1098
409	20231220	121100	1365249750	15920	15910	15930	15910	246
410	20231220	121000	1361333490	15910	15910	15920	15910	32
411	20231220	120900	1360824180	15910	15910	15940	15910	734
412	20231220	120800	1349132310	15910	15920	15920	15910	211
413	20231220	120700	1345775000	15910	15910	15920	15900	154
414	20231220	120600	1343324880	15910	15910	15920	15900	349
415	20231220	120500	1337772060	15900	15890	15900	15890	578
416	20231220	120400	1328582720	15890	15860	15900	15860	1876
417	20231220	120300	1298774920	15860	15870	15870	15860	114
418	20231220	120200	1296966110	15860	15860	15870	15860	62
419	20231220	120100	1295982590	15860	15870	15870	15860	108
420	20231220	120000	1294269380	15860	15850	15870	15850	96
421	20231220	115900	1292747130	15850	15850	15870	15850	259
422	20231220	115800	1288639890	15850	15860	15870	15850	380
423	20231220	115700	1282615340	15860	15850	15870	15850	112
424	20231220	115600	1280839420	15860	15870	15870	15850	43
425	20231220	115500	1280157340	15860	15860	15870	15850	177
426	20231220	115400	1277350100	15860	15860	15860	15850	222
427	20231220	115300	1273831170	15850	15860	15860	15850	106
428	20231220	115200	1272150720	15850	15870	15870	15850	27
429	20231220	115100	1271722480	15870	15840	15870	15840	590
430	20231220	115000	1262369860	15850	15850	15850	15840	159
431	20231220	114900	1259850720	15840	15830	15850	15830	321
432	20231220	114800	1254765170	15830	15830	15840	15830	91
433	20231220	114700	1253324340	15840	15830	15840	15820	171
434	20231220	114600	1250617940	15820	15830	15830	15820	69
435	20231220	114500	1249526280	15820	15820	15830	15820	142
436	20231220	114400	1247279200	15820	15820	15830	15820	61
437	20231220	114300	1246314040	15820	15830	15830	15820	97
438	20231220	114200	1244779130	15830	15830	15830	15820	101
439	20231220	114100	1243180900	15830	15830	15830	15820	32
440	20231220	114000	1242674390	15830	15840	15840	15830	73
441	20231220	113900	1241518670	15830	15830	15830	15820	83
442	20231220	113800	1240205340	15830	15820	15830	15820	158
443	20231220	113700	1237705310	15820	15820	15840	15820	89
444	20231220	113600	1236296990	15840	15810	15840	15810	509
445	20231220	113500	1228241170	15810	15820	15820	15810	83
446	20231220	113400	1226928860	15820	15820	15820	15810	68
447	20231220	113300	1225853250	15810	15810	15820	15810	70
448	20231220	113200	1224746470	15820	15810	15820	15810	74
449	20231220	113100	1223576420	15820	15830	15830	15810	210
450	20231220	113000	1220254910	15820	15830	15830	15820	127
451	20231220	112900	1218245120	15820	15830	15830	15820	71
452	20231220	112800	1217121780	15820	15830	15830	15820	82
453	20231220	112700	1215824480	15830	15830	15830	15820	41
454	20231220	112600	1215175720	15830	15810	15830	15810	776
455	20231220	112500	1202902930	15810	15810	15810	15800	83
456	20231220	112400	1201591370	15810	15800	15810	15800	117
457	20231220	112300	1199742710	15810	15800	15810	15800	23
458	20231220	112200	1199379180	15800	15790	15810	15790	344
459	20231220	112100	1193943850	15790	15790	15800	15780	102
460	20231220	112000	1192333230	15790	15790	15800	15790	20
461	20231220	111900	1192017350	15780	15790	15790	15780	72
462	20231220	111800	1190881040	15790	15790	15800	15790	213
463	20231220	111700	1187517330	15780	15780	15790	15780	74
464	20231220	111600	1186349540	15790	15790	15790	15780	40
465	20231220	111500	1185718020	15780	15790	15800	15780	412
466	20231220	111400	1179214830	15790	15790	15800	15780	146
467	20231220	111300	1176910050	15800	15790	15800	15790	72
468	20231220	111200	1175773110	15800	15790	15800	15790	54
469	20231220	111100	1174920310	15800	15790	15800	15790	78
470	20231220	111000	1173688560	15800	15790	15800	15780	90
471	20231220	110900	1172267960	15790	15800	15810	15780	1019
472	20231220	110800	1156178410	15800	15810	15810	15800	74
473	20231220	110700	1155009060	15800	15810	15810	15800	71
474	20231220	110600	1153887170	15810	15810	15810	15800	175
475	20231220	110500	1151121310	15800	15800	15810	15800	78
476	20231220	110400	1149888730	15790	15800	15800	15790	78
477	20231220	110300	1148656920	15790	15800	15800	15790	83
478	20231220	110200	1147345620	15790	15800	15800	15790	23
479	20231220	110100	1146982240	15800	15800	15810	15800	32
480	20231220	110000	1146476580	15810	15810	15810	15800	471
481	20231220	105900	1139034660	15800	15820	15820	15800	58
482	20231220	105800	1138117740	15830	15780	15830	15780	265
483	20231220	105700	1133933190	15780	15790	15800	15780	497
484	20231220	105600	1126088600	15790	15810	15810	15790	52
485	20231220	105500	1125267260	15810	15810	15810	15800	3281
486	20231220	105400	1073426310	15810	15830	15830	15810	686
487	20231220	105300	1062573520	15830	15840	15840	15830	283
488	20231220	105200	1058093530	15840	15840	15850	15830	83
489	20231220	105100	1056778810	15840	15840	15850	15840	296
490	20231220	105000	1052089810	15850	15860	15860	15840	343
491	20231220	104900	1046653660	15850	15850	15860	15850	127
492	20231220	104800	1044640560	15860	15840	15860	15840	176
493	20231220	104700	1041851410	15850	15850	15850	15840	48
494	20231220	104600	1041090690	15850	15850	15860	15840	197
495	20231220	104500	1037969040	15850	15840	15850	15840	227
496	20231220	104400	1034371640	15850	15850	15850	15840	99
497	20231220	104300	1032803080	15850	15860	15870	15850	332
498	20231220	104200	1027539640	15870	15850	15880	15850	898
499	20231220	104100	1013290190	15860	15830	15870	15810	757
500	20231220	104000	1001297920	15820	15790	15830	15790	227
501	20231220	103900	997710760	15780	15790	15790	15780	104
502	20231220	103800	996069510	15780	15760	15780	15760	195
503	20231220	103700	992994150	15760	15770	15770	15740	178
504	20231220	103600	990190320	15770	15720	15780	15720	524
505	20231220	103500	981938790	15720	15710	15720	15710	126
506	20231220	103400	979958710	15720	15720	15730	15710	178
507	20231220	103300	977160950	15720	15710	15720	15710	47
508	20231220	103200	976422220	15720	15720	15720	15710	81
509	20231220	103100	975149490	15720	15710	15720	15710	413
510	20231220	103000	968657240	15710	15720	15720	15710	114
511	20231220	102900	966866020	15710	15720	15720	15690	638
512	20231220	102800	956850160	15710	15710	15740	15710	293
513	20231220	102700	952244280	15720	15720	15720	15710	175
514	20231220	102600	949494300	15720	15710	15720	15700	258
515	20231220	102500	945441070	15720	15720	15720	15710	34
516	20231220	102400	944906660	15720	15720	15720	15710	87
517	20231220	102300	943539710	15720	15710	15720	15710	106
518	20231220	102200	941874170	15710	15710	15720	15710	99
519	20231220	102100	940318290	15710	15720	15720	15710	153
520	20231220	102000	937913680	15730	15730	15740	15720	102
521	20231220	101900	936309130	15740	15730	15740	15730	188
522	20231220	101800	933350620	15740	15740	15740	15730	74
523	20231220	101700	932185980	15730	15730	15740	15730	172
524	20231220	101600	929479420	15730	15720	15740	15720	170
525	20231220	101500	926805020	15730	15720	15730	15720	122
526	20231220	101400	924886590	15720	15710	15730	15710	64
527	20231220	101300	923880410	15720	15720	15730	15710	310
528	20231220	101200	919007530	15720	15710	15720	15710	336
529	20231220	101100	913726880	15720	15710	15720	15710	140
530	20231220	101000	911526170	15720	15720	15740	15720	766
531	20231220	100900	899481690	15730	15720	15740	15720	334
532	20231220	100800	894228440	15720	15720	15730	15720	146
533	20231220	100700	891932900	15720	15730	15730	15720	83
534	20231220	100600	890627430	15720	15730	15730	15720	190
535	20231220	100500	887639350	15720	15700	15730	15700	455
536	20231220	100400	880488380	15700	15700	15710	15700	99
537	20231220	100300	878933190	15700	15700	15720	15700	301
538	20231220	100200	874205040	15700	15690	15710	15690	378
539	20231220	100100	868270570	15700	15700	15700	15690	290
540	20231220	100000	863718210	15690	15700	15710	15690	630
541	20231220	095900	853829500	15700	15700	15710	15700	104
542	20231220	095800	852196480	15700	15710	15720	15690	286
543	20231220	095700	847704600	15700	15760	15760	15680	1399
544	20231220	095600	825730080	15770	15770	15770	15760	3785
545	20231220	095500	766041230	15780	15790	15790	15780	481
546	20231220	095400	758450420	15780	15780	15790	15780	116
547	20231220	095300	756619420	15790	15780	15790	15780	94
548	20231220	095200	755135700	15790	15790	15790	15780	139
549	20231220	095100	752941490	15790	15780	15790	15780	391
550	20231220	095000	746768450	15780	15790	15790	15780	452
551	20231220	094900	739633400	15790	15800	15810	15790	1652
552	20231220	094800	713524590	15810	15800	15810	15790	285
553	20231220	094700	709021640	15800	15870	15870	15800	2400
554	20231220	094600	671013120	15870	15870	15870	15860	375
555	20231220	094500	665062910	15860	15860	15870	15860	99
556	20231220	094400	663492610	15880	15860	15880	15850	769
557	20231220	094300	651293980	15850	15890	15890	15850	2282
558	20231220	094200	615081600	15890	15900	15900	15890	99
559	20231220	094100	613507530	15900	15910	15910	15900	46
560	20231220	094000	612776050	15900	15890	15910	15890	573
561	20231220	093900	603662940	15900	15920	15920	15900	426
562	20231220	093800	596886530	15920	15920	15920	15920	480
563	20231220	093700	589244930	15920	15940	15940	15920	413
564	20231220	093600	582665950	15930	15930	15940	15930	345
565	20231220	093500	577170020	15940	15940	15950	15930	2146
566	20231220	093400	542963930	15940	15930	15940	15920	811
567	20231220	093300	530040640	15920	15910	15920	15910	870
568	20231220	093200	516191850	15910	15900	15920	15900	582
569	20231220	093100	506932250	15910	15900	15910	15900	396
570	20231220	093000	500635190	15900	15940	15950	15900	2062
571	20231220	092900	467796410	15950	15870	15950	15860	2729
572	20231220	092800	424422670	15870	15870	15870	15860	94
573	20231220	092700	422931440	15870	15850	15870	15850	513
574	20231220	092600	414798300	15830	15820	15860	15810	2914
575	20231220	092500	368622160	15820	15810	15840	15810	442
576	20231220	092400	361631620	15800	15840	15840	15800	233
577	20231220	092300	357946990	15840	15850	15850	15820	1098
578	20231220	092200	340567690	15850	15840	15850	15830	267
579	20231220	092100	336339350	15840	15840	15850	15830	742
580	20231220	092000	324586250	15840	15830	15840	15820	535
581	20231220	091900	316118820	15820	15830	15830	15820	105
582	20231220	091800	314457440	15840	15820	15840	15820	67
583	20231220	091700	313397090	15840	15840	15840	15820	459
584	20231220	091600	306135330	15850	15780	15850	15780	4129
585	20231220	091500	240846400	15780	15740	15780	15740	245
586	20231220	091400	236988070	15740	15730	15740	15730	213
587	20231220	091300	233636930	15740	15730	15740	15730	322
588	20231220	091200	228571220	15730	15750	15750	15730	182
589	20231220	091100	225705740	15720	15690	15720	15690	711
590	20231220	091000	214541130	15700	15760	15760	15700	2396
591	20231220	090900	176871810	15760	15760	15780	15760	129
592	20231220	090800	174838630	15760	15770	15780	15760	1539
593	20231220	090700	150577360	15770	15780	15800	15770	1503
594	20231220	090600	126849380	15780	15780	15780	15770	1057
595	20231220	090500	110173150	15770	15770	15780	15770	467
596	20231220	090400	102807420	15770	15690	15770	15690	1450
597	20231220	090300	79998710	15690	15680	15690	15660	181
598	20231220	090200	77160090	15660	15670	15670	15660	1750
599	20231220	090100	49739150	15670	15600	15700	15550	2910
600	20231220	090000	4207840	15470	15470	15470	15470	272