KissMeData/080160/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194900	412374920	15580	15580	15580	15580	231
3	20231207	194800	412374920	15580	15580	15580	15580	0
4	20231207	194700	412374920	15580	15580	15580	15580	0
5	20231207	194600	412374920	15580	15580	15580	15580	0
6	20231207	194500	412374920	15580	15580	15580	15580	0
7	20231207	194400	412374920	15580	15580	15580	15580	0
8	20231207	194300	412374920	15580	15580	15580	15580	0
9	20231207	194200	412374920	15580	15580	15580	15580	0
10	20231207	194100	412374920	15580	15580	15580	15580	0
11	20231207	194000	412374920	15580	15580	15580	15580	0
12	20231207	193900	412374920	15580	15580	15580	15580	0
13	20231207	193800	412374920	15580	15580	15580	15580	0
14	20231207	193700	412374920	15580	15580	15580	15580	0
15	20231207	193600	412374920	15580	15580	15580	15580	0
16	20231207	193500	412374920	15580	15580	15580	15580	0
17	20231207	193400	412374920	15580	15580	15580	15580	0
18	20231207	193300	412374920	15580	15580	15580	15580	0
19	20231207	193200	412374920	15580	15580	15580	15580	0
20	20231207	193100	412374920	15580	15580	15580	15580	0
21	20231207	193000	412374920	15580	15580	15580	15580	0
22	20231207	192900	412374920	15580	15580	15580	15580	0
23	20231207	192800	412374920	15580	15580	15580	15580	0
24	20231207	192700	412374920	15580	15580	15580	15580	0
25	20231207	192600	412374920	15580	15580	15580	15580	0
26	20231207	192500	412374920	15580	15580	15580	15580	0
27	20231207	192400	412374920	15580	15580	15580	15580	0
28	20231207	192300	412374920	15580	15580	15580	15580	0
29	20231207	192200	412374920	15580	15580	15580	15580	0
30	20231207	192100	412374920	15580	15580	15580	15580	0
31	20231207	192000	412374920	15580	15580	15580	15580	0
32	20231207	191900	412374920	15580	15580	15580	15580	231
33	20231207	191800	412374920	15580	15580	15580	15580	0
34	20231207	191700	412374920	15580	15580	15580	15580	0
35	20231207	191600	412374920	15580	15580	15580	15580	0
36	20231207	191500	412374920	15580	15580	15580	15580	0
37	20231207	191400	412374920	15580	15580	15580	15580	0
38	20231207	191300	412374920	15580	15580	15580	15580	0
39	20231207	191200	412374920	15580	15580	15580	15580	0
40	20231207	191100	412374920	15580	15580	15580	15580	0
41	20231207	191000	412374920	15580	15580	15580	15580	0
42	20231207	190900	412374920	15580	15580	15580	15580	0
43	20231207	190800	412374920	15580	15580	15580	15580	0
44	20231207	190700	412374920	15580	15580	15580	15580	0
45	20231207	190600	412374920	15580	15580	15580	15580	0
46	20231207	190500	412374920	15580	15580	15580	15580	0
47	20231207	190400	412374920	15580	15580	15580	15580	0
48	20231207	190300	412374920	15580	15580	15580	15580	0
49	20231207	190200	412374920	15580	15580	15580	15580	0
50	20231207	190100	412374920	15580	15580	15580	15580	0
51	20231207	190000	412374920	15580	15580	15580	15580	0
52	20231207	185900	412374920	15580	15580	15580	15580	0
53	20231207	185800	412374920	15580	15580	15580	15580	0
54	20231207	185700	412374920	15580	15580	15580	15580	0
55	20231207	185600	412374920	15580	15580	15580	15580	0
56	20231207	185500	412374920	15580	15580	15580	15580	0
57	20231207	185400	412374920	15580	15580	15580	15580	0
58	20231207	185300	412374920	15580	15580	15580	15580	0
59	20231207	185200	412374920	15580	15580	15580	15580	0
60	20231207	185100	412374920	15580	15580	15580	15580	0
61	20231207	185000	412374920	15580	15580	15580	15580	0
62	20231207	184900	412374920	15580	15580	15580	15580	231
63	20231207	184800	412374920	15580	15580	15580	15580	0
64	20231207	184700	412374920	15580	15580	15580	15580	0
65	20231207	184600	412374920	15580	15580	15580	15580	0
66	20231207	184500	412374920	15580	15580	15580	15580	0
67	20231207	184400	412374920	15580	15580	15580	15580	0
68	20231207	184300	412374920	15580	15580	15580	15580	0
69	20231207	184200	412374920	15580	15580	15580	15580	0
70	20231207	184100	412374920	15580	15580	15580	15580	0
71	20231207	184000	412374920	15580	15580	15580	15580	0
72	20231207	183900	412374920	15580	15580	15580	15580	0
73	20231207	183800	412374920	15580	15580	15580	15580	0
74	20231207	183700	412374920	15580	15580	15580	15580	0
75	20231207	183600	412374920	15580	15580	15580	15580	0
76	20231207	183500	412374920	15580	15580	15580	15580	0
77	20231207	183400	412374920	15580	15580	15580	15580	0
78	20231207	183300	412374920	15580	15580	15580	15580	0
79	20231207	183200	412374920	15580	15580	15580	15580	0
80	20231207	183100	412374920	15580	15580	15580	15580	0
81	20231207	183000	412374920	15580	15580	15580	15580	0
82	20231207	182900	412374920	15580	15580	15580	15580	0
83	20231207	182800	412374920	15580	15580	15580	15580	0
84	20231207	182700	412374920	15580	15580	15580	15580	0
85	20231207	182600	412374920	15580	15580	15580	15580	0
86	20231207	182500	412374920	15580	15580	15580	15580	0
87	20231207	182400	412374920	15580	15580	15580	15580	0
88	20231207	182300	412374920	15580	15580	15580	15580	0
89	20231207	182200	412374920	15580	15580	15580	15580	0
90	20231207	182100	412374920	15580	15580	15580	15580	0
91	20231207	182000	412374920	15580	15580	15580	15580	0
92	20231207	181900	412374920	15580	15580	15580	15580	231
93	20231207	181800	412374920	15580	15580	15580	15580	0
94	20231207	181700	412374920	15580	15580	15580	15580	0
95	20231207	181600	412374920	15580	15580	15580	15580	0
96	20231207	181500	412374920	15580	15580	15580	15580	0
97	20231207	181400	412374920	15580	15580	15580	15580	0
98	20231207	181300	412374920	15580	15580	15580	15580	0
99	20231207	181200	412374920	15580	15580	15580	15580	0
100	20231207	181100	412374920	15580	15580	15580	15580	0
101	20231207	181000	412374920	15580	15580	15580	15580	0
102	20231207	180900	412374920	15580	15580	15580	15580	0
103	20231207	180800	412374920	15580	15580	15580	15580	0
104	20231207	180700	412374920	15580	15580	15580	15580	0
105	20231207	180600	412374920	15580	15580	15580	15580	0
106	20231207	180500	412374920	15580	15580	15580	15580	0
107	20231207	180400	412374920	15580	15580	15580	15580	0
108	20231207	180300	412374920	15580	15580	15580	15580	0
109	20231207	180200	412374920	15580	15580	15580	15580	0
110	20231207	180100	412374920	15580	15580	15580	15580	0
111	20231207	180000	412374920	15580	15580	15580	15580	0
112	20231207	175900	412374920	15580	15580	15580	15580	0
113	20231207	175800	412374920	15580	15580	15580	15580	0
114	20231207	175700	412374920	15580	15580	15580	15580	0
115	20231207	175600	412374920	15580	15580	15580	15580	0
116	20231207	175500	412374920	15580	15580	15580	15580	0
117	20231207	175400	412374920	15580	15580	15580	15580	0
118	20231207	175300	412374920	15580	15580	15580	15580	0
119	20231207	175200	412374920	15580	15580	15580	15580	0
120	20231207	175100	412374920	15580	15580	15580	15580	0
121	20231207	175000	412374920	15580	15580	15580	15580	0
122	20231207	174900	412374920	15580	15580	15580	15580	231
123	20231207	174800	412374920	15580	15580	15580	15580	0
124	20231207	174700	412374920	15580	15580	15580	15580	0
125	20231207	174600	412374920	15580	15580	15580	15580	0
126	20231207	174500	412374920	15580	15580	15580	15580	0
127	20231207	174400	412374920	15580	15580	15580	15580	0
128	20231207	174300	412374920	15580	15580	15580	15580	0
129	20231207	174200	412374920	15580	15580	15580	15580	0
130	20231207	174100	412374920	15580	15580	15580	15580	0
131	20231207	174000	412374920	15580	15580	15580	15580	0
132	20231207	173900	412374920	15580	15580	15580	15580	0
133	20231207	173800	412374920	15580	15580	15580	15580	0
134	20231207	173700	412374920	15580	15580	15580	15580	0
135	20231207	173600	412374920	15580	15580	15580	15580	0
136	20231207	173500	412374920	15580	15580	15580	15580	0
137	20231207	173400	412374920	15580	15580	15580	15580	0
138	20231207	173300	412374920	15580	15580	15580	15580	0
139	20231207	173200	412374920	15580	15580	15580	15580	0
140	20231207	173100	412374920	15580	15580	15580	15580	0
141	20231207	173000	412374920	15580	15580	15580	15580	0
142	20231207	172900	412374920	15580	15580	15580	15580	0
143	20231207	172800	412374920	15580	15580	15580	15580	0
144	20231207	172700	412374920	15580	15580	15580	15580	0
145	20231207	172600	412374920	15580	15580	15580	15580	0
146	20231207	172500	412374920	15580	15580	15580	15580	0
147	20231207	172400	412374920	15580	15580	15580	15580	0
148	20231207	172300	412374920	15580	15580	15580	15580	0
149	20231207	172200	412374920	15580	15580	15580	15580	0
150	20231207	172100	412374920	15580	15580	15580	15580	0
151	20231207	172000	412374920	15580	15580	15580	15580	0
152	20231207	171900	412374920	15580	15580	15580	15580	231
153	20231207	171800	412374920	15580	15580	15580	15580	0
154	20231207	171700	412374920	15580	15580	15580	15580	0
155	20231207	171600	412374920	15580	15580	15580	15580	0
156	20231207	171500	412374920	15580	15580	15580	15580	0
157	20231207	171400	412374920	15580	15580	15580	15580	0
158	20231207	171300	412374920	15580	15580	15580	15580	0
159	20231207	171200	412374920	15580	15580	15580	15580	0
160	20231207	171100	412374920	15580	15580	15580	15580	0
161	20231207	171000	412374920	15580	15580	15580	15580	0
162	20231207	170900	412374920	15580	15580	15580	15580	0
163	20231207	170800	412374920	15580	15580	15580	15580	0
164	20231207	170700	412374920	15580	15580	15580	15580	0
165	20231207	170600	412374920	15580	15580	15580	15580	0
166	20231207	170500	412374920	15580	15580	15580	15580	0
167	20231207	170400	412374920	15580	15580	15580	15580	0
168	20231207	170300	412374920	15580	15580	15580	15580	0
169	20231207	170200	412374920	15580	15580	15580	15580	0
170	20231207	170100	412374920	15580	15580	15580	15580	0
171	20231207	170000	412374920	15580	15580	15580	15580	0
172	20231207	165900	412374920	15580	15580	15580	15580	0
173	20231207	165800	412374920	15580	15580	15580	15580	0
174	20231207	165700	412374920	15580	15580	15580	15580	0
175	20231207	165600	412374920	15580	15580	15580	15580	0
176	20231207	165500	412374920	15580	15580	15580	15580	0
177	20231207	165400	412374920	15580	15580	15580	15580	0
178	20231207	165300	412374920	15580	15580	15580	15580	0
179	20231207	165200	412374920	15580	15580	15580	15580	0
180	20231207	165100	412374920	15580	15580	15580	15580	0
181	20231207	165000	412374920	15580	15580	15580	15580	0
182	20231207	164900	412374920	15580	15580	15580	15580	231
183	20231207	164800	412374920	15580	15580	15580	15580	0
184	20231207	164700	412374920	15580	15580	15580	15580	0
185	20231207	164600	412374920	15580	15580	15580	15580	0
186	20231207	164500	412374920	15580	15580	15580	15580	0
187	20231207	164400	412374920	15580	15580	15580	15580	0
188	20231207	164300	412374920	15580	15580	15580	15580	0
189	20231207	164200	412374920	15580	15580	15580	15580	0
190	20231207	164100	412374920	15580	15580	15580	15580	0
191	20231207	164000	412374920	15580	15580	15580	15580	0
192	20231207	163900	412374920	15580	15580	15580	15580	0
193	20231207	163800	412374920	15580	15580	15580	15580	0
194	20231207	163700	412374920	15580	15580	15580	15580	0
195	20231207	163600	412374920	15580	15580	15580	15580	0
196	20231207	163500	412374920	15580	15580	15580	15580	0
197	20231207	163400	412374920	15580	15580	15580	15580	0
198	20231207	163300	412374920	15580	15580	15580	15580	0
199	20231207	163200	412374920	15580	15580	15580	15580	0
200	20231207	163100	412374920	15580	15580	15580	15580	0
201	20231207	163000	412374920	15580	15580	15580	15580	0
202	20231207	162900	412374920	15580	15580	15580	15580	0
203	20231207	162800	412374920	15580	15580	15580	15580	0
204	20231207	162700	412374920	15580	15580	15580	15580	0
205	20231207	162600	412374920	15580	15580	15580	15580	0
206	20231207	162500	412374920	15580	15580	15580	15580	0
207	20231207	162400	412374920	15580	15580	15580	15580	0
208	20231207	162300	412374920	15580	15580	15580	15580	0
209	20231207	162200	412374920	15580	15580	15580	15580	0
210	20231207	162100	412374920	15580	15580	15580	15580	0
211	20231207	162000	412374920	15580	15580	15580	15580	0
212	20231207	161900	412374920	15580	15580	15580	15580	231
213	20231207	161800	412374920	15580	15580	15580	15580	0
214	20231207	161700	412374920	15580	15580	15580	15580	0
215	20231207	161600	412374920	15580	15580	15580	15580	0
216	20231207	161500	412374920	15580	15580	15580	15580	0
217	20231207	161400	412374920	15580	15580	15580	15580	0
218	20231207	161300	412374920	15580	15580	15580	15580	0
219	20231207	161200	412374920	15580	15580	15580	15580	0
220	20231207	161100	412374920	15580	15580	15580	15580	0
221	20231207	161000	412374920	15580	15580	15580	15580	0
222	20231207	160900	412374920	15580	15580	15580	15580	0
223	20231207	160800	412374920	15580	15580	15580	15580	0
224	20231207	160700	412374920	15580	15580	15580	15580	0
225	20231207	160600	412374920	15580	15580	15580	15580	0
226	20231207	160500	412374920	15580	15580	15580	15580	0
227	20231207	160400	412374920	15580	15580	15580	15580	0
228	20231207	160300	412374920	15580	15580	15580	15580	0
229	20231207	160200	412374920	15580	15580	15580	15580	0
230	20231207	160100	412374920	15580	15580	15580	15580	0
231	20231207	160000	412374920	15580	15580	15580	15580	0
232	20231207	155900	412374920	15580	15580	15580	15580	0
233	20231207	155800	412374920	15580	15580	15580	15580	0
234	20231207	155700	412374920	15580	15580	15580	15580	0
235	20231207	155600	412374920	15580	15580	15580	15580	0
236	20231207	155500	412374920	15580	15580	15580	15580	0
237	20231207	155400	412374920	15580	15580	15580	15580	0
238	20231207	155300	412374920	15580	15580	15580	15580	0
239	20231207	155200	412374920	15580	15580	15580	15580	0
240	20231207	155100	412374920	15580	15580	15580	15580	0
241	20231207	155000	412374920	15580	15580	15580	15580	0
242	20231207	154900	412374920	15580	15580	15580	15580	231
243	20231207	154800	412374920	15580	15580	15580	15580	0
244	20231207	154700	412374920	15580	15580	15580	15580	0
245	20231207	154600	412374920	15580	15580	15580	15580	0
246	20231207	154500	412374920	15580	15580	15580	15580	0
247	20231207	154400	412374920	15580	15580	15580	15580	0
248	20231207	154300	412374920	15580	15580	15580	15580	0
249	20231207	154200	412374920	15580	15580	15580	15580	0
250	20231207	154100	412374920	15580	15580	15580	15580	0
251	20231207	154000	412374920	15580	15580	15580	15580	0
252	20231207	153900	412374920	15580	15580	15580	15580	0
253	20231207	153800	412374920	15580	15580	15580	15580	0
254	20231207	153700	412374920	15580	15580	15580	15580	0
255	20231207	153600	412374920	15580	15580	15580	15580	0
256	20231207	153500	412374920	15580	15580	15580	15580	0
257	20231207	153400	412374920	15580	15580	15580	15580	0
258	20231207	153300	412374920	15580	15580	15580	15580	0
259	20231207	153200	412374920	15580	15580	15580	15580	0
260	20231207	153100	412374920	15580	15580	15580	15580	0
261	20231207	153000	412374920	15580	15580	15580	15580	231
262	20231207	152900	408775940	15600	15600	15600	15600	0
263	20231207	152800	408775940	15600	15600	15600	15600	0
264	20231207	152700	408775940	15600	15600	15600	15600	0
265	20231207	152600	408775940	15600	15600	15600	15600	0
266	20231207	152500	408775940	15600	15600	15600	15600	0
267	20231207	152400	408775940	15600	15600	15600	15600	0
268	20231207	152300	408775940	15600	15600	15600	15600	0
269	20231207	152200	408775940	15600	15600	15600	15600	0
270	20231207	152100	408775940	15600	15600	15600	15600	0
271	20231207	152000	408775940	15600	15600	15600	15600	0
272	20231207	151900	408775940	15600	15600	15600	15600	0
273	20231207	151800	408775940	15600	15600	15600	15580	356
274	20231207	151700	403229320	15600	15600	15600	15590	28
275	20231207	151600	402792620	15600	15600	15600	15590	535
276	20231207	151500	394446720	15600	15580	15600	15580	2
277	20231207	151400	394415540	15600	15600	15600	15580	19
278	20231207	151300	394119180	15600	15600	15600	15600	15
279	20231207	151200	393885180	15600	15580	15600	15580	29
280	20231207	151100	393433100	15590	15600	15600	15580	36
281	20231207	151000	392871780	15600	15570	15600	15570	13
282	20231207	150900	392669010	15600	15600	15600	15600	16
283	20231207	150800	392419410	15600	15580	15600	15580	156
284	20231207	150700	389988550	15600	15600	15600	15600	22
285	20231207	150600	389645350	15600	15600	15600	15600	1
286	20231207	150500	389629750	15600	15600	15600	15580	56
287	20231207	150400	388756830	15600	15600	15600	15600	16
288	20231207	150300	388507230	15600	15600	15600	15580	20
289	20231207	150200	388195290	15580	15600	15600	15580	43
290	20231207	150100	387524590	15600	15600	15600	15600	7
291	20231207	150000	387415390	15600	15580	15600	15580	20
292	20231207	145900	387103490	15600	15600	15610	15600	30
293	20231207	145800	386635480	15600	15580	15610	15580	53
294	20231207	145700	385809660	15610	15610	15610	15610	21
295	20231207	145600	385481850	15610	15580	15610	15580	676
296	20231207	145500	374939380	15580	15590	15590	15580	18
297	20231207	145400	374658930	15590	15590	15590	15590	21
298	20231207	145300	374331540	15590	15590	15590	15590	16
299	20231207	145200	374082100	15590	15590	15590	15590	10
300	20231207	145100	373926200	15590	15590	15590	15570	564
301	20231207	145000	365143440	15590	15590	15590	15580	64
302	20231207	144900	364145700	15590	15580	15590	15580	24
303	20231207	144800	363771690	15580	15580	15580	15580	29
304	20231207	144700	363319870	15580	15580	15580	15580	8
305	20231207	144600	363195230	15580	15580	15580	15580	15
306	20231207	144500	362961530	15580	15580	15580	15580	173
307	20231207	144400	360266190	15580	15590	15590	15580	104
308	20231207	144300	358645660	15590	15590	15590	15590	1
309	20231207	144200	358630070	15590	15590	15590	15590	23
310	20231207	144100	358271500	15590	15590	15590	15590	61
311	20231207	144000	357320510	15590	15580	15590	15580	277
312	20231207	143900	353004720	15580	15580	15580	15580	73
313	20231207	143800	351867380	15580	15580	15580	15580	34
314	20231207	143700	351337660	15580	15580	15580	15580	15
315	20231207	143600	351103960	15580	15580	15580	15580	21
316	20231207	143500	350776780	15580	15580	15580	15580	20
317	20231207	143400	350465180	15590	15600	15600	15580	56
318	20231207	143300	349592510	15600	15600	15600	15600	14
319	20231207	143200	349374110	15600	15600	15600	15600	134
320	20231207	143100	347283710	15600	15600	15600	15600	22
321	20231207	143000	346940510	15600	15600	15600	15600	16
322	20231207	142900	346690910	15600	15600	15600	15600	6
323	20231207	142800	346597310	15600	15600	15600	15600	32
324	20231207	142700	346098110	15600	15600	15600	15600	67
325	20231207	142600	345052910	15600	15600	15600	15600	60
326	20231207	142500	344116910	15600	15600	15600	15600	6
327	20231207	142400	344023310	15600	15600	15600	15600	67
328	20231207	142300	342978110	15600	15600	15600	15600	20
329	20231207	142200	342666110	15600	15590	15600	15590	78
330	20231207	142100	341449510	15600	15600	15600	15600	57
331	20231207	142000	340560310	15600	15600	15600	15590	24
332	20231207	141900	340186110	15600	15590	15600	15590	34
333	20231207	141800	339655910	15600	15590	15600	15590	59
334	20231207	141700	338736070	15590	15590	15590	15590	16
335	20231207	141600	338486630	15590	15590	15590	15590	87
336	20231207	141500	337130300	15590	15590	15590	15590	5
337	20231207	141400	337052350	15600	15600	15600	15600	62
338	20231207	141300	336085150	15590	15590	15590	15590	261
339	20231207	141200	332016160	15590	15590	15590	15590	14
340	20231207	141100	331797900	15590	15590	15590	15590	3
341	20231207	141000	331751130	15600	15600	15600	15590	23
342	20231207	140900	331392340	15600	15600	15600	15600	14
343	20231207	140800	331173940	15600	15600	15600	15600	21
344	20231207	140700	330846340	15600	15590	15600	15590	20
345	20231207	140600	330534530	15590	15590	15590	15590	11
346	20231207	140500	330363040	15590	15590	15590	15590	21
347	20231207	140400	330035650	15590	15590	15590	15590	19
348	20231207	140300	329739440	15580	15580	15580	15580	72
349	20231207	140200	328617680	15580	15580	15580	15580	2
350	20231207	140100	328586520	15580	15590	15590	15580	24
351	20231207	140000	328212440	15590	15590	15590	15580	23
352	20231207	135900	327853880	15590	15590	15590	15590	15
353	20231207	135800	327620030	15590	15590	15590	15590	15
354	20231207	135700	327386180	15590	15590	15590	15570	15
355	20231207	135600	327152410	15570	15570	15570	15570	11
356	20231207	135500	326981140	15570	15560	15590	15560	47
357	20231207	135400	326249580	15560	15590	15590	15560	22
358	20231207	135300	325906780	15590	15570	15590	15570	13
359	20231207	135200	325704350	15570	15570	15570	15570	20
360	20231207	135100	325392950	15580	15580	15580	15570	123
361	20231207	135000	323476680	15580	15570	15580	15570	90
362	20231207	134900	322074930	15560	15560	15560	15560	61
363	20231207	134800	321125770	15560	15560	15560	15560	2
364	20231207	134700	321094650	15570	15570	15570	15570	25
365	20231207	134600	320705400	15580	15570	15580	15570	26
366	20231207	134500	320300520	15570	15560	15570	15560	107
367	20231207	134400	318635540	15560	15550	15560	15540	302
368	20231207	134300	313942090	15550	15550	15550	15540	470
369	20231207	134200	306637710	15550	15550	15550	15550	87
370	20231207	134100	305284860	15550	15570	15570	15550	902
371	20231207	134000	291253680	15570	15570	15570	15570	70
372	20231207	133900	290163780	15570	15570	15570	15570	7
373	20231207	133800	290054790	15570	15570	15570	15570	24
374	20231207	133700	289681110	15570	15570	15590	15570	60
375	20231207	133600	288746890	15570	15570	15570	15570	138
376	20231207	133500	286598230	15570	15580	15580	15570	131
377	20231207	133400	284558540	15580	15580	15580	15580	23
378	20231207	133300	284200200	15600	15590	15600	15580	24
379	20231207	133200	283825890	15600	15600	15600	15600	22
380	20231207	133100	283482690	15600	15600	15600	15600	21
381	20231207	133000	283155090	15600	15600	15600	15600	7
382	20231207	132900	283045890	15600	15600	15600	15590	51
383	20231207	132800	282250590	15600	15590	15600	15590	52
384	20231207	132700	281439870	15590	15590	15590	15590	18
385	20231207	132600	281159250	15580	15580	15580	15580	22
386	20231207	132500	280816490	15580	15590	15590	15580	11
387	20231207	132400	280645100	15590	15590	15590	15590	22
388	20231207	132300	280302120	15590	15590	15590	15590	16
389	20231207	132200	280052680	15590	15590	15590	15590	16
390	20231207	132100	279803240	15590	15600	15600	15590	10
391	20231207	132000	279647320	15600	15600	15600	15600	15
392	20231207	131900	279413320	15600	15600	15600	15600	24
393	20231207	131800	279038920	15600	15600	15600	15600	20
394	20231207	131700	278726920	15600	15600	15600	15600	17
395	20231207	131600	278461720	15600	15600	15600	15600	8
396	20231207	131500	278336920	15600	15600	15600	15590	17
397	20231207	131400	278071730	15600	15600	15600	15600	24
398	20231207	131300	277697330	15600	15600	15600	15600	21
399	20231207	131200	277369730	15600	15600	15600	15570	8
400	20231207	131100	277245080	15600	15600	15600	15600	22
401	20231207	131000	276901880	15600	15600	15600	15600	26
402	20231207	130900	276496280	15600	15600	15600	15600	17
403	20231207	130800	276231080	15600	15590	15600	15590	42
404	20231207	130700	275576200	15590	15590	15590	15590	11
405	20231207	130600	275404710	15590	15590	15590	15590	23
406	20231207	130500	275046140	15590	15590	15590	15590	14
407	20231207	130400	274827880	15590	15590	15590	15580	42
408	20231207	130300	274173300	15590	15590	15590	15590	9
409	20231207	130200	274032990	15590	15590	15590	15590	40
410	20231207	130100	273409390	15590	15590	15590	15590	16
411	20231207	130000	273159950	15580	15580	15580	15580	10
412	20231207	125900	273004150	15590	15590	15590	15590	15
413	20231207	125800	272770300	15590	15580	15590	15560	10
414	20231207	125700	272614440	15590	15590	15590	15590	19
415	20231207	125600	272318230	15580	15580	15580	15580	20
416	20231207	125500	272006630	15580	15570	15580	15570	23
417	20231207	125400	271648300	15580	15580	15580	15580	6
418	20231207	125300	271554820	15570	15580	15580	15550	1419
419	20231207	125200	249485650	15580	15580	15580	15580	15
420	20231207	125100	249251950	15580	15580	15580	15580	17
421	20231207	125000	248987090	15580	15590	15590	15580	23
422	20231207	124900	248628530	15590	15600	15600	15560	235
423	20231207	124800	244969180	15600	15600	15600	15600	21
424	20231207	124700	244641580	15600	15600	15600	15600	27
425	20231207	124600	244220380	15600	15600	15600	15600	25
426	20231207	124500	243830380	15600	15600	15600	15600	66
427	20231207	124400	242800780	15600	15590	15600	15590	9
428	20231207	124300	242660440	15600	15580	15600	15580	65
429	20231207	124200	241647360	15570	15580	15580	15570	16
430	20231207	124100	241398230	15580	15590	15590	15580	29
431	20231207	124000	240946270	15590	15590	15590	15590	9
432	20231207	123900	240805960	15590	15590	15590	15590	16
433	20231207	123800	240556520	15590	15590	15590	15590	14
434	20231207	123700	240338260	15590	15590	15590	15590	73
435	20231207	123600	239200190	15590	15600	15600	15590	19
436	20231207	123500	238903820	15600	15600	15600	15600	44
437	20231207	123400	238217420	15600	15600	15600	15600	17
438	20231207	123300	237952220	15600	15600	15600	15600	15
439	20231207	123200	237718220	15600	15600	15600	15600	22
440	20231207	123100	237375020	15600	15600	15600	15600	0
441	20231207	123000	237375020	15600	15600	15600	15600	23
442	20231207	122900	237016220	15600	15600	15600	15600	16
443	20231207	122800	236766620	15600	15600	15600	15600	52
444	20231207	122700	235955420	15600	15600	15600	15600	23
445	20231207	122600	235596620	15600	15600	15600	15600	2
446	20231207	122500	235565420	15600	15600	15600	15600	54
447	20231207	122400	234723020	15600	15600	15600	15600	150
448	20231207	122300	232383020	15600	15610	15610	15600	16
449	20231207	122200	232133270	15610	15600	15610	15600	61
450	20231207	122100	231181660	15600	15600	15600	15600	42
451	20231207	122000	230526460	15590	15590	15600	15590	18
452	20231207	121900	230245830	15590	15590	15590	15590	22
453	20231207	121800	229902850	15590	15570	15590	15570	54
454	20231207	121700	229062050	15570	15590	15590	15560	97
455	20231207	121600	227552030	15570	15590	15590	15570	152
456	20231207	121500	225184850	15600	15600	15600	15600	17
457	20231207	121400	224919650	15600	15600	15600	15600	20
458	20231207	121300	224607650	15600	15600	15600	15600	2
459	20231207	121200	224576450	15600	15600	15600	15600	25
460	20231207	121100	224186450	15600	15600	15600	15600	15
461	20231207	121000	223952450	15600	15610	15610	15600	43
462	20231207	120900	223281630	15600	15600	15610	15580	47
463	20231207	120800	222548430	15590	15600	15610	15590	13
464	20231207	120700	222345730	15600	15600	15600	15600	15
465	20231207	120600	222111730	15600	15610	15610	15600	57
466	20231207	120500	221222320	15620	15620	15620	15620	36
467	20231207	120400	220660000	15620	15610	15620	15610	21
468	20231207	120300	220332120	15610	15620	15620	15610	2
469	20231207	120200	220300890	15620	15620	15620	15620	17
470	20231207	120100	220035350	15620	15620	15620	15620	21
471	20231207	120000	219707330	15620	15610	15620	15610	16
472	20231207	115900	219457560	15610	15610	15610	15610	9
473	20231207	115800	219317070	15610	15600	15610	15600	19
474	20231207	115700	219020510	15600	15600	15600	15600	66
475	20231207	115600	217990910	15600	15600	15600	15600	66
476	20231207	115500	216961310	15600	15620	15620	15600	76
477	20231207	115400	215775400	15620	15640	15650	15620	81
478	20231207	115300	214510130	15630	15600	15630	15600	2091
479	20231207	115200	181869480	15610	15600	15610	15600	23
480	20231207	115100	181510670	15600	15600	15600	15600	21
481	20231207	115000	181183070	15600	15600	15600	15600	2
482	20231207	114900	181151870	15600	15600	15600	15600	17
483	20231207	114800	180886670	15570	15570	15570	15550	242
484	20231207	114700	177118770	15570	15570	15570	15570	106
485	20231207	114600	175468350	15560	15570	15570	15560	381
486	20231207	114500	169537780	15570	15570	15570	15570	22
487	20231207	114400	169195240	15570	15570	15570	15570	97
488	20231207	114300	167684950	15570	15570	15570	15570	43
489	20231207	114200	167015440	15580	15580	15580	15580	15
490	20231207	114100	166781740	15580	15590	15590	15580	20
491	20231207	114000	166469960	15590	15600	15600	15590	64
492	20231207	113900	165472190	15600	15600	15600	15600	21
493	20231207	113800	165144590	15600	15600	15600	15590	23
494	20231207	113700	164785810	15600	15600	15600	15600	75
495	20231207	113600	163615810	15600	15600	15600	15600	3
496	20231207	113500	163569010	15600	15600	15600	15600	21
497	20231207	113400	163241410	15600	15600	15600	15600	15
498	20231207	113300	163007410	15600	15600	15600	15600	24
499	20231207	113200	162633010	15590	15600	15600	15590	2
500	20231207	113100	162601820	15600	15600	15600	15600	15
501	20231207	113000	162367820	15600	15600	15600	15600	22
502	20231207	112900	162024620	15600	15600	15600	15600	16
503	20231207	112800	161775020	15600	15600	15600	15600	21
504	20231207	112700	161447420	15600	15600	15600	15600	1
505	20231207	112600	161431820	15600	15600	15600	15600	17
506	20231207	112500	161166620	15600	15600	15600	15600	21
507	20231207	112400	160839020	15600	15600	15600	15600	15
508	20231207	112300	160605020	15600	15600	15600	15600	23
509	20231207	112200	160246220	15600	15600	15600	15600	2
510	20231207	112100	160215020	15600	15600	15600	15600	15
511	20231207	112000	159981020	15600	15600	15600	15600	21
512	20231207	111900	159653420	15600	15590	15600	15590	16
513	20231207	111800	159403960	15590	15590	15590	15590	2
514	20231207	111700	159372780	15590	15590	15590	15590	32
515	20231207	111600	158873900	15590	15590	15590	15590	17
516	20231207	111500	158608870	15590	15590	15590	15590	27
517	20231207	111400	158187940	15590	15590	15590	15530	510
518	20231207	111300	150253130	15590	15590	15590	15590	3
519	20231207	111200	150206360	15590	15590	15590	15590	22
520	20231207	111100	149863380	15590	15590	15590	15590	16
521	20231207	111000	149613940	15590	15590	15590	15590	21
522	20231207	110900	149286550	15590	15570	15590	15570	5
523	20231207	110800	149208660	15590	15570	15590	15570	262
524	20231207	110700	145129040	15570	15570	15570	15570	121
525	20231207	110600	143245070	15570	15570	15570	15570	15
526	20231207	110500	143011520	15570	15570	15570	15570	24
527	20231207	110400	142637840	15570	15570	15570	15570	0
528	20231207	110300	142637840	15570	15570	15570	15570	16
529	20231207	110200	142388720	15570	15570	15570	15570	22
530	20231207	110100	142046180	15570	15570	15570	15570	20
531	20231207	110000	141734780	15570	15570	15570	15570	3
532	20231207	105900	141688070	15570	15560	15570	15560	106
533	20231207	105800	140038700	15560	15560	15560	15560	0
534	20231207	105700	140038700	15560	15560	15570	15560	11
535	20231207	105600	139867530	15520	15550	15550	15520	1980
536	20231207	105500	109112820	15560	15550	15560	15550	41
537	20231207	105400	108474940	15560	15560	15560	15560	10
538	20231207	105300	108319340	15560	15560	15560	15560	76
539	20231207	105200	107136780	15550	15550	15550	15550	229
540	20231207	105100	103575830	15560	15560	15560	15560	1
541	20231207	105000	103560270	15560	15560	15560	15560	2
542	20231207	104900	103529150	15560	15560	15560	15560	0
543	20231207	104800	103529150	15560	15560	15560	15560	98
544	20231207	104700	102004270	15570	15570	15570	15570	0
545	20231207	104600	102004270	15570	15570	15570	15570	0
546	20231207	104500	102004270	15570	15570	15570	15570	0
547	20231207	104400	102004270	15570	15570	15570	15570	0
548	20231207	104300	102004270	15570	15570	15570	15570	1
549	20231207	104200	101988700	15560	15550	15560	15550	52
550	20231207	104100	101179600	15570	15570	15570	15570	1
551	20231207	104000	101164030	15550	15560	15560	15550	53
552	20231207	103900	100339360	15570	15570	15570	15570	10
553	20231207	103800	100183660	15570	15570	15570	15570	5
554	20231207	103700	100105810	15570	15570	15570	15570	0
555	20231207	103600	100105810	15570	15570	15570	15570	0
556	20231207	103500	100105810	15570	15570	15570	15570	40
557	20231207	103400	99483010	15580	15580	15580	15580	26
558	20231207	103300	99077930	15590	15590	15590	15590	40
559	20231207	103200	98454330	15600	15610	15610	15600	6
560	20231207	103100	98360720	15610	15610	15610	15610	1
561	20231207	103000	98345110	15600	15600	15600	15600	0
562	20231207	102900	98345110	15600	15600	15600	15600	0
563	20231207	102800	98345110	15600	15610	15610	15600	174
564	20231207	102700	95629920	15620	15620	15620	15610	146
565	20231207	102600	93350740	15660	15660	15660	15660	1
566	20231207	102500	93335080	15670	15670	15670	15670	0
567	20231207	102400	93335080	15670	15670	15670	15670	0
568	20231207	102300	93335080	15670	15670	15670	15670	0
569	20231207	102200	93335080	15670	15670	15670	15670	0
570	20231207	102100	93335080	15670	15670	15670	15670	0
571	20231207	102000	93335080	15670	15670	15670	15670	0
572	20231207	101900	93335080	15670	15670	15670	15670	0
573	20231207	101800	93335080	15670	15670	15670	15670	0
574	20231207	101700	93335080	15670	15670	15670	15670	1
575	20231207	101600	93319410	15610	15650	15650	15610	90
576	20231207	101500	91913760	15670	15670	15670	15670	0
577	20231207	101400	91913760	15670	15670	15670	15670	0
578	20231207	101300	91913760	15670	15670	15670	15670	0
579	20231207	101200	91913760	15670	15670	15670	15670	0
580	20231207	101100	91913760	15670	15670	15670	15670	0
581	20231207	101000	91913760	15670	15670	15670	15670	0
582	20231207	100900	91913760	15670	15670	15670	15670	0
583	20231207	100800	91913760	15670	15620	15670	15620	21
584	20231207	100700	91585690	15680	15680	15680	15680	0
585	20231207	100600	91585690	15680	15680	15680	15680	0
586	20231207	100500	91585690	15680	15680	15680	15680	0
587	20231207	100400	91585690	15680	15680	15680	15680	10
588	20231207	100300	91428890	15680	15660	15680	15660	4
589	20231207	100200	91366230	15660	15660	15660	15660	1
590	20231207	100100	91350570	15650	15650	15650	15620	38
591	20231207	100000	90756950	15650	15650	15650	15650	0
592	20231207	095900	90756950	15650	15650	15650	15650	1
593	20231207	095800	90741300	15620	15610	15620	15610	56
594	20231207	095700	89866590	15620	15630	15630	15620	8
595	20231207	095600	89741560	15650	15650	15650	15650	1
596	20231207	095500	89725910	15640	15640	15640	15640	48
597	20231207	095400	88975190	15680	15680	15680	15680	0
598	20231207	095300	88975190	15680	15680	15680	15680	0
599	20231207	095200	88975190	15680	15650	15680	15650	134
600	20231207	095100	86876600	15680	15680	15680	15680	0
601	20231207	095000	86876600	15680	15680	15680	15680	0
602	20231207	094900	86876600	15680	15680	15680	15680	0
603	20231207	094800	86876600	15680	15640	15680	15610	385
604	20231207	094700	80855380	15630	15600	15630	15600	191
605	20231207	094600	77873870	15610	15610	15610	15610	100
606	20231207	094500	76312870	15610	15620	15620	15610	9
607	20231207	094400	76172370	15620	15620	15620	15620	1
608	20231207	094300	76156750	15620	15620	15620	15620	2
609	20231207	094200	76125510	15620	15620	15620	15620	10
610	20231207	094100	75969310	15620	15620	15620	15620	0
611	20231207	094000	75969310	15620	15620	15620	15620	1
612	20231207	093900	75953690	15620	15620	15620	15620	7
613	20231207	093800	75844350	15620	15620	15620	15620	1
614	20231207	093700	75828730	15620	15620	15620	15620	2
615	20231207	093600	75797490	15610	15640	15640	15610	4
616	20231207	093500	75734960	15640	15640	15640	15640	0
617	20231207	093400	75734960	15640	15580	15640	15580	179
618	20231207	093300	72944510	15600	15580	15600	15580	37
619	20231207	093200	72368030	15580	15560	15580	15560	26
620	20231207	093100	71963440	15560	15560	15560	15560	0
621	20231207	093000	71963440	15560	15570	15570	15550	5
622	20231207	092900	71885640	15550	15570	15570	15550	345
623	20231207	092800	66516310	15570	15590	15590	15570	200
624	20231207	092700	63399460	15590	15590	15590	15590	1
625	20231207	092600	63383870	15590	15590	15590	15590	210
626	20231207	092500	60109970	15590	15590	15590	15590	189
627	20231207	092400	57163460	15590	15590	15590	15590	0
628	20231207	092300	57163460	15590	15580	15590	15580	3
629	20231207	092200	57116700	15580	15570	15580	15570	7
630	20231207	092100	57007700	15590	15590	15590	15590	2
631	20231207	092000	56976520	15600	15600	15600	15600	0
632	20231207	091900	56976520	15600	15600	15600	15600	0
633	20231207	091800	56976520	15600	15600	15600	15600	50
634	20231207	091700	56196520	15600	15600	15600	15600	1
635	20231207	091600	56180920	15570	15550	15570	15550	189
636	20231207	091500	53238260	15560	15560	15560	15560	41
637	20231207	091400	52600300	15540	15550	15550	15540	188
638	20231207	091300	49677600	15550	15560	15560	15550	64
639	20231207	091200	48682200	15560	15560	15560	15560	5
640	20231207	091100	48604400	15560	15560	15570	15560	95
641	20231207	091000	47126180	15560	15580	15580	15560	7
642	20231207	090900	47017190	15560	15560	15560	15560	15
643	20231207	090800	46783790	15600	15540	15600	15540	377
644	20231207	090700	40921440	15550	15550	15550	15550	15
645	20231207	090600	40688190	15600	15520	15600	15520	231
646	20231207	090500	37087260	15520	15700	15700	15500	238
647	20231207	090400	33395800	15550	15630	15630	15510	1852
648	20231207	090300	4510260	15730	15730	15730	15730	0
649	20231207	090200	4510260	15730	15620	15730	15620	32
650	20231207	090100	4010310	15620	15620	15620	15620	0
651	20231207	090000	4010310	15620	15780	15780	15600	255