KissMeData/084730/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195300	1293776010	16400	16400	16400	16400	908
3	20231219	195200	1293776010	16400	16400	16400	16400	0
4	20231219	195100	1293776010	16400	16400	16400	16400	0
5	20231219	195000	1293776010	16400	16400	16400	16400	0
6	20231219	194900	1293776010	16400	16400	16400	16400	0
7	20231219	194800	1293776010	16400	16400	16400	16400	0
8	20231219	194700	1293776010	16400	16400	16400	16400	0
9	20231219	194600	1293776010	16400	16400	16400	16400	0
10	20231219	194500	1293776010	16400	16400	16400	16400	0
11	20231219	194400	1293776010	16400	16400	16400	16400	0
12	20231219	194300	1293776010	16400	16400	16400	16400	0
13	20231219	194200	1293776010	16400	16400	16400	16400	0
14	20231219	194100	1293776010	16400	16400	16400	16400	0
15	20231219	194000	1293776010	16400	16400	16400	16400	0
16	20231219	193900	1293776010	16400	16400	16400	16400	0
17	20231219	193800	1293776010	16400	16400	16400	16400	0
18	20231219	193700	1293776010	16400	16400	16400	16400	0
19	20231219	193600	1293776010	16400	16400	16400	16400	0
20	20231219	193500	1293776010	16400	16400	16400	16400	0
21	20231219	193400	1293776010	16400	16400	16400	16400	0
22	20231219	193300	1293776010	16400	16400	16400	16400	0
23	20231219	193200	1293776010	16400	16400	16400	16400	0
24	20231219	193100	1293776010	16400	16400	16400	16400	0
25	20231219	193000	1293776010	16400	16400	16400	16400	0
26	20231219	192900	1293776010	16400	16400	16400	16400	0
27	20231219	192800	1293776010	16400	16400	16400	16400	0
28	20231219	192700	1293776010	16400	16400	16400	16400	0
29	20231219	192600	1293776010	16400	16400	16400	16400	0
30	20231219	192500	1293776010	16400	16400	16400	16400	0
31	20231219	192400	1293776010	16400	16400	16400	16400	0
32	20231219	192300	1293776010	16400	16400	16400	16400	908
33	20231219	192200	1293776010	16400	16400	16400	16400	0
34	20231219	192100	1293776010	16400	16400	16400	16400	0
35	20231219	192000	1293776010	16400	16400	16400	16400	0
36	20231219	191900	1293776010	16400	16400	16400	16400	0
37	20231219	191800	1293776010	16400	16400	16400	16400	0
38	20231219	191700	1293776010	16400	16400	16400	16400	0
39	20231219	191600	1293776010	16400	16400	16400	16400	0
40	20231219	191500	1293776010	16400	16400	16400	16400	0
41	20231219	191400	1293776010	16400	16400	16400	16400	0
42	20231219	191300	1293776010	16400	16400	16400	16400	0
43	20231219	191200	1293776010	16400	16400	16400	16400	0
44	20231219	191100	1293776010	16400	16400	16400	16400	0
45	20231219	191000	1293776010	16400	16400	16400	16400	0
46	20231219	190900	1293776010	16400	16400	16400	16400	0
47	20231219	190800	1293776010	16400	16400	16400	16400	0
48	20231219	190700	1293776010	16400	16400	16400	16400	0
49	20231219	190600	1293776010	16400	16400	16400	16400	0
50	20231219	190500	1293776010	16400	16400	16400	16400	0
51	20231219	190400	1293776010	16400	16400	16400	16400	0
52	20231219	190300	1293776010	16400	16400	16400	16400	0
53	20231219	190200	1293776010	16400	16400	16400	16400	0
54	20231219	190100	1293776010	16400	16400	16400	16400	0
55	20231219	190000	1293776010	16400	16400	16400	16400	0
56	20231219	185900	1293776010	16400	16400	16400	16400	0
57	20231219	185800	1293776010	16400	16400	16400	16400	0
58	20231219	185700	1293776010	16400	16400	16400	16400	0
59	20231219	185600	1293776010	16400	16400	16400	16400	0
60	20231219	185500	1293776010	16400	16400	16400	16400	0
61	20231219	185400	1293776010	16400	16400	16400	16400	0
62	20231219	185300	1293776010	16400	16400	16400	16400	908
63	20231219	185200	1293776010	16400	16400	16400	16400	0
64	20231219	185100	1293776010	16400	16400	16400	16400	0
65	20231219	185000	1293776010	16400	16400	16400	16400	0
66	20231219	184900	1293776010	16400	16400	16400	16400	0
67	20231219	184800	1293776010	16400	16400	16400	16400	0
68	20231219	184700	1293776010	16400	16400	16400	16400	0
69	20231219	184600	1293776010	16400	16400	16400	16400	0
70	20231219	184500	1293776010	16400	16400	16400	16400	0
71	20231219	184400	1293776010	16400	16400	16400	16400	0
72	20231219	184300	1293776010	16400	16400	16400	16400	0
73	20231219	184200	1293776010	16400	16400	16400	16400	0
74	20231219	184100	1293776010	16400	16400	16400	16400	0
75	20231219	184000	1293776010	16400	16400	16400	16400	0
76	20231219	183900	1293776010	16400	16400	16400	16400	0
77	20231219	183800	1293776010	16400	16400	16400	16400	0
78	20231219	183700	1293776010	16400	16400	16400	16400	0
79	20231219	183600	1293776010	16400	16400	16400	16400	0
80	20231219	183500	1293776010	16400	16400	16400	16400	0
81	20231219	183400	1293776010	16400	16400	16400	16400	0
82	20231219	183300	1293776010	16400	16400	16400	16400	0
83	20231219	183200	1293776010	16400	16400	16400	16400	0
84	20231219	183100	1293776010	16400	16400	16400	16400	0
85	20231219	183000	1293776010	16400	16400	16400	16400	0
86	20231219	182900	1293776010	16400	16400	16400	16400	0
87	20231219	182800	1293776010	16400	16400	16400	16400	0
88	20231219	182700	1293776010	16400	16400	16400	16400	0
89	20231219	182600	1293776010	16400	16400	16400	16400	0
90	20231219	182500	1293776010	16400	16400	16400	16400	0
91	20231219	182400	1293776010	16400	16400	16400	16400	0
92	20231219	182300	1293776010	16400	16400	16400	16400	908
93	20231219	182200	1293776010	16400	16400	16400	16400	0
94	20231219	182100	1293776010	16400	16400	16400	16400	0
95	20231219	182000	1293776010	16400	16400	16400	16400	0
96	20231219	181900	1293776010	16400	16400	16400	16400	0
97	20231219	181800	1293776010	16400	16400	16400	16400	0
98	20231219	181700	1293776010	16400	16400	16400	16400	0
99	20231219	181600	1293776010	16400	16400	16400	16400	0
100	20231219	181500	1293776010	16400	16400	16400	16400	0
101	20231219	181400	1293776010	16400	16400	16400	16400	0
102	20231219	181300	1293776010	16400	16400	16400	16400	0
103	20231219	181200	1293776010	16400	16400	16400	16400	0
104	20231219	181100	1293776010	16400	16400	16400	16400	0
105	20231219	181000	1293776010	16400	16400	16400	16400	0
106	20231219	180900	1293776010	16400	16400	16400	16400	0
107	20231219	180800	1293776010	16400	16400	16400	16400	0
108	20231219	180700	1293776010	16400	16400	16400	16400	0
109	20231219	180600	1293776010	16400	16400	16400	16400	0
110	20231219	180500	1293776010	16400	16400	16400	16400	0
111	20231219	180400	1293776010	16400	16400	16400	16400	0
112	20231219	180300	1293776010	16400	16400	16400	16400	0
113	20231219	180200	1293776010	16400	16400	16400	16400	0
114	20231219	180100	1293776010	16400	16400	16400	16400	0
115	20231219	180000	1293776010	16400	16400	16400	16400	0
116	20231219	175900	1293776010	16400	16400	16400	16400	0
117	20231219	175800	1293776010	16400	16400	16400	16400	0
118	20231219	175700	1293776010	16400	16400	16400	16400	0
119	20231219	175600	1293776010	16400	16400	16400	16400	0
120	20231219	175500	1293776010	16400	16400	16400	16400	0
121	20231219	175400	1293776010	16400	16400	16400	16400	0
122	20231219	175300	1293776010	16400	16400	16400	16400	908
123	20231219	175200	1293776010	16400	16400	16400	16400	0
124	20231219	175100	1293776010	16400	16400	16400	16400	0
125	20231219	175000	1293776010	16400	16400	16400	16400	0
126	20231219	174900	1293776010	16400	16400	16400	16400	0
127	20231219	174800	1293776010	16400	16400	16400	16400	0
128	20231219	174700	1293776010	16400	16400	16400	16400	0
129	20231219	174600	1293776010	16400	16400	16400	16400	0
130	20231219	174500	1293776010	16400	16400	16400	16400	0
131	20231219	174400	1293776010	16400	16400	16400	16400	0
132	20231219	174300	1293776010	16400	16400	16400	16400	0
133	20231219	174200	1293776010	16400	16400	16400	16400	0
134	20231219	174100	1293776010	16400	16400	16400	16400	0
135	20231219	174000	1293776010	16400	16400	16400	16400	0
136	20231219	173900	1293776010	16400	16400	16400	16400	0
137	20231219	173800	1293776010	16400	16400	16400	16400	0
138	20231219	173700	1293776010	16400	16400	16400	16400	0
139	20231219	173600	1293776010	16400	16400	16400	16400	0
140	20231219	173500	1293776010	16400	16400	16400	16400	0
141	20231219	173400	1293776010	16400	16400	16400	16400	0
142	20231219	173300	1293776010	16400	16400	16400	16400	0
143	20231219	173200	1293776010	16400	16400	16400	16400	0
144	20231219	173100	1293776010	16400	16400	16400	16400	0
145	20231219	173000	1293776010	16400	16400	16400	16400	0
146	20231219	172900	1293776010	16400	16400	16400	16400	0
147	20231219	172800	1293776010	16400	16400	16400	16400	0
148	20231219	172700	1293776010	16400	16400	16400	16400	0
149	20231219	172600	1293776010	16400	16400	16400	16400	0
150	20231219	172500	1293776010	16400	16400	16400	16400	0
151	20231219	172400	1293776010	16400	16400	16400	16400	0
152	20231219	172300	1293776010	16400	16400	16400	16400	908
153	20231219	172200	1293776010	16400	16400	16400	16400	0
154	20231219	172100	1293776010	16400	16400	16400	16400	0
155	20231219	172000	1293776010	16400	16400	16400	16400	0
156	20231219	171900	1293776010	16400	16400	16400	16400	0
157	20231219	171800	1293776010	16400	16400	16400	16400	0
158	20231219	171700	1293776010	16400	16400	16400	16400	0
159	20231219	171600	1293776010	16400	16400	16400	16400	0
160	20231219	171500	1293776010	16400	16400	16400	16400	0
161	20231219	171400	1293776010	16400	16400	16400	16400	0
162	20231219	171300	1293776010	16400	16400	16400	16400	0
163	20231219	171200	1293776010	16400	16400	16400	16400	0
164	20231219	171100	1293776010	16400	16400	16400	16400	0
165	20231219	171000	1293776010	16400	16400	16400	16400	0
166	20231219	170900	1293776010	16400	16400	16400	16400	0
167	20231219	170800	1293776010	16400	16400	16400	16400	0
168	20231219	170700	1293776010	16400	16400	16400	16400	0
169	20231219	170600	1293776010	16400	16400	16400	16400	0
170	20231219	170500	1293776010	16400	16400	16400	16400	0
171	20231219	170400	1293776010	16400	16400	16400	16400	0
172	20231219	170300	1293776010	16400	16400	16400	16400	0
173	20231219	170200	1293776010	16400	16400	16400	16400	0
174	20231219	170100	1293776010	16400	16400	16400	16400	0
175	20231219	170000	1293776010	16400	16400	16400	16400	0
176	20231219	165900	1293776010	16400	16400	16400	16400	0
177	20231219	165800	1293776010	16400	16400	16400	16400	0
178	20231219	165700	1293776010	16400	16400	16400	16400	0
179	20231219	165600	1293776010	16400	16400	16400	16400	0
180	20231219	165500	1293776010	16400	16400	16400	16400	0
181	20231219	165400	1293776010	16400	16400	16400	16400	0
182	20231219	165300	1293776010	16400	16400	16400	16400	908
183	20231219	165200	1293776010	16400	16400	16400	16400	0
184	20231219	165100	1293776010	16400	16400	16400	16400	0
185	20231219	165000	1293776010	16400	16400	16400	16400	0
186	20231219	164900	1293776010	16400	16400	16400	16400	0
187	20231219	164800	1293776010	16400	16400	16400	16400	0
188	20231219	164700	1293776010	16400	16400	16400	16400	0
189	20231219	164600	1293776010	16400	16400	16400	16400	0
190	20231219	164500	1293776010	16400	16400	16400	16400	0
191	20231219	164400	1293776010	16400	16400	16400	16400	0
192	20231219	164300	1293776010	16400	16400	16400	16400	0
193	20231219	164200	1293776010	16400	16400	16400	16400	0
194	20231219	164100	1293776010	16400	16400	16400	16400	0
195	20231219	164000	1293776010	16400	16400	16400	16400	0
196	20231219	163900	1293776010	16400	16400	16400	16400	0
197	20231219	163800	1293776010	16400	16400	16400	16400	0
198	20231219	163700	1293776010	16400	16400	16400	16400	0
199	20231219	163600	1293776010	16400	16400	16400	16400	0
200	20231219	163500	1293776010	16400	16400	16400	16400	0
201	20231219	163400	1293776010	16400	16400	16400	16400	0
202	20231219	163300	1293776010	16400	16400	16400	16400	0
203	20231219	163200	1293776010	16400	16400	16400	16400	0
204	20231219	163100	1293776010	16400	16400	16400	16400	0
205	20231219	163000	1293776010	16400	16400	16400	16400	0
206	20231219	162900	1293776010	16400	16400	16400	16400	0
207	20231219	162800	1293776010	16400	16400	16400	16400	0
208	20231219	162700	1293776010	16400	16400	16400	16400	0
209	20231219	162600	1293776010	16400	16400	16400	16400	0
210	20231219	162500	1293776010	16400	16400	16400	16400	0
211	20231219	162400	1293776010	16400	16400	16400	16400	0
212	20231219	162300	1293776010	16400	16400	16400	16400	908
213	20231219	162200	1293776010	16400	16400	16400	16400	0
214	20231219	162100	1293776010	16400	16400	16400	16400	0
215	20231219	162000	1293776010	16400	16400	16400	16400	0
216	20231219	161900	1293776010	16400	16400	16400	16400	0
217	20231219	161800	1293776010	16400	16400	16400	16400	0
218	20231219	161700	1293776010	16400	16400	16400	16400	0
219	20231219	161600	1293776010	16400	16400	16400	16400	0
220	20231219	161500	1293776010	16400	16400	16400	16400	0
221	20231219	161400	1293776010	16400	16400	16400	16400	0
222	20231219	161300	1293776010	16400	16400	16400	16400	0
223	20231219	161200	1293776010	16400	16400	16400	16400	0
224	20231219	161100	1293776010	16400	16400	16400	16400	0
225	20231219	161000	1293776010	16400	16400	16400	16400	0
226	20231219	160900	1293776010	16400	16400	16400	16400	0
227	20231219	160800	1293776010	16400	16400	16400	16400	0
228	20231219	160700	1293776010	16400	16400	16400	16400	0
229	20231219	160600	1293776010	16400	16400	16400	16400	0
230	20231219	160500	1293776010	16400	16400	16400	16400	0
231	20231219	160400	1293776010	16400	16400	16400	16400	0
232	20231219	160300	1293776010	16400	16400	16400	16400	0
233	20231219	160200	1293776010	16400	16400	16400	16400	0
234	20231219	160100	1293776010	16400	16400	16400	16400	0
235	20231219	160000	1293776010	16400	16400	16400	16400	0
236	20231219	155900	1293776010	16400	16400	16400	16400	0
237	20231219	155800	1293776010	16400	16400	16400	16400	0
238	20231219	155700	1293776010	16400	16400	16400	16400	0
239	20231219	155600	1293776010	16400	16400	16400	16400	0
240	20231219	155500	1293776010	16400	16400	16400	16400	0
241	20231219	155400	1293776010	16400	16400	16400	16400	0
242	20231219	155300	1293776010	16400	16400	16400	16400	908
243	20231219	155200	1293776010	16400	16400	16400	16400	0
244	20231219	155100	1293776010	16400	16400	16400	16400	0
245	20231219	155000	1293776010	16400	16400	16400	16400	0
246	20231219	154900	1293776010	16400	16400	16400	16400	0
247	20231219	154800	1293776010	16400	16400	16400	16400	0
248	20231219	154700	1293776010	16400	16400	16400	16400	0
249	20231219	154600	1293776010	16400	16400	16400	16400	0
250	20231219	154500	1293776010	16400	16400	16400	16400	0
251	20231219	154400	1293776010	16400	16400	16400	16400	0
252	20231219	154300	1293776010	16400	16400	16400	16400	0
253	20231219	154200	1293776010	16400	16400	16400	16400	0
254	20231219	154100	1293776010	16400	16400	16400	16400	0
255	20231219	154000	1293776010	16400	16400	16400	16400	0
256	20231219	153900	1293776010	16400	16400	16400	16400	0
257	20231219	153800	1293776010	16400	16400	16400	16400	0
258	20231219	153700	1293776010	16400	16400	16400	16400	0
259	20231219	153600	1293776010	16400	16400	16400	16400	0
260	20231219	153500	1293776010	16400	16400	16400	16400	0
261	20231219	153400	1293776010	16400	16400	16400	16400	0
262	20231219	153300	1293776010	16400	16400	16400	16400	0
263	20231219	153200	1293776010	16400	16400	16400	16400	0
264	20231219	153100	1293776010	16400	16400	16400	16400	0
265	20231219	153000	1293776010	16400	16400	16400	16400	908
266	20231219	152900	1278884810	16420	16420	16420	16420	0
267	20231219	152800	1278884810	16420	16420	16420	16420	0
268	20231219	152700	1278884810	16420	16420	16420	16420	0
269	20231219	152600	1278884810	16420	16420	16420	16420	0
270	20231219	152500	1278884810	16420	16420	16420	16420	0
271	20231219	152400	1278884810	16420	16420	16420	16420	0
272	20231219	152300	1278884810	16420	16420	16420	16420	0
273	20231219	152200	1278884810	16420	16420	16420	16420	0
274	20231219	152100	1278884810	16420	16420	16420	16420	0
275	20231219	152000	1278884810	16420	16420	16420	16420	0
276	20231219	151900	1278884810	16420	16400	16420	16390	471
277	20231219	151800	1271164500	16400	16420	16420	16400	116
278	20231219	151700	1269260060	16400	16410	16410	16400	15
279	20231219	151600	1269014010	16400	16400	16400	16400	146
280	20231219	151500	1266619610	16400	16410	16410	16400	21
281	20231219	151400	1266275200	16420	16420	16420	16420	10
282	20231219	151300	1266111000	16390	16390	16390	16390	0
283	20231219	151200	1266111000	16390	16400	16400	16390	109
284	20231219	151100	1264323430	16400	16400	16400	16400	0
285	20231219	151000	1264323430	16400	16420	16420	16400	721
286	20231219	150900	1252494290	16420	16430	16430	16420	1044
287	20231219	150800	1235351760	16450	16450	16450	16450	0
288	20231219	150700	1235351760	16450	16450	16450	16450	43
289	20231219	150600	1234644410	16470	16450	16470	16450	126
290	20231219	150500	1232571130	16440	16440	16440	16440	1
291	20231219	150400	1232554690	16440	16440	16440	16440	1
292	20231219	150300	1232538250	16450	16450	16450	16450	0
293	20231219	150200	1232538250	16450	16450	16460	16450	38
294	20231219	150100	1231913070	16450	16410	16450	16410	12
295	20231219	150000	1231716030	16420	16410	16420	16410	97
296	20231219	145900	1230124210	16410	16410	16410	16410	207
297	20231219	145800	1226727340	16400	16400	16400	16400	102
298	20231219	145700	1225054540	16400	16400	16400	16400	96
299	20231219	145600	1223480140	16400	16400	16400	16400	118
300	20231219	145500	1221544940	16400	16400	16400	16400	88
301	20231219	145400	1220101740	16400	16400	16400	16400	59
302	20231219	145300	1219134140	16390	16390	16390	16390	43
303	20231219	145200	1218429370	16380	16380	16380	16380	0
304	20231219	145100	1218429370	16380	16380	16380	16380	0
305	20231219	145000	1218429370	16380	16400	16400	16380	11
306	20231219	144900	1218249170	16400	16400	16400	16400	10
307	20231219	144800	1218085170	16400	16390	16400	16380	258
308	20231219	144700	1213856800	16400	16390	16400	16390	10
309	20231219	144600	1213692890	16390	16390	16390	16390	101
310	20231219	144500	1212037500	16390	16390	16390	16390	2
311	20231219	144400	1212004720	16390	16390	16390	16390	0
312	20231219	144300	1212004720	16390	16390	16390	16390	0
313	20231219	144200	1212004720	16390	16390	16390	16390	221
314	20231219	144100	1208382530	16390	16390	16390	16390	186
315	20231219	144000	1205333990	16390	16400	16400	16390	8
316	20231219	143900	1205202850	16400	16400	16400	16400	107
317	20231219	143800	1203448050	16370	16370	16370	16370	40
318	20231219	143700	1202793250	16370	16370	16370	16370	0
319	20231219	143600	1202793250	16370	16370	16370	16370	0
320	20231219	143500	1202793250	16370	16370	16370	16370	76
321	20231219	143400	1201549130	16370	16360	16370	16360	9
322	20231219	143300	1201401810	16360	16360	16360	16360	100
323	20231219	143200	1199765810	16370	16360	16370	16350	63
324	20231219	143100	1198735150	16370	16370	16370	16370	60
325	20231219	143000	1197752950	16360	16370	16370	16360	227
326	20231219	142900	1194038270	16370	16370	16370	16370	230
327	20231219	142800	1190273170	16370	16410	16410	16370	201
328	20231219	142700	1186982760	16360	16360	16360	16360	51
329	20231219	142600	1186148400	16400	16410	16410	16400	42
330	20231219	142500	1185459350	16350	16350	16350	16350	2
331	20231219	142400	1185426650	16390	16390	16390	16390	39
332	20231219	142300	1184787440	16390	16350	16390	16350	6
333	20231219	142200	1184689300	16350	16350	16350	16350	50
334	20231219	142100	1183871800	16350	16360	16360	16350	9
335	20231219	142000	1183724640	16410	16410	16410	16410	0
336	20231219	141900	1183724640	16410	16410	16410	16410	0
337	20231219	141800	1183724640	16410	16410	16410	16410	1
338	20231219	141700	1183708230	16350	16380	16380	16350	600
339	20231219	141600	1173890440	16410	16360	16410	16360	176
340	20231219	141500	1171006160	16350	16350	16350	16350	0
341	20231219	141400	1171006160	16350	16380	16380	16350	2613
342	20231219	141300	1128246730	16380	16380	16380	16380	1
343	20231219	141200	1128230350	16390	16390	16390	16390	46
344	20231219	141100	1127476410	16370	16380	16390	16370	1512
345	20231219	141000	1102717340	16390	16400	16400	16390	287
346	20231219	140900	1098013310	16400	16400	16400	16400	491
347	20231219	140800	1089960910	16400	16400	16400	16400	1
348	20231219	140700	1089944510	16400	16400	16400	16400	301
349	20231219	140600	1085008110	16390	16410	16410	16390	581
350	20231219	140500	1075477080	16400	16400	16400	16400	0
351	20231219	140400	1075477080	16400	16420	16420	16400	1016
352	20231219	140300	1058811900	16470	16470	16470	16470	0
353	20231219	140200	1058811900	16470	16470	16470	16470	0
354	20231219	140100	1058811900	16470	16470	16470	16470	0
355	20231219	140000	1058811900	16470	16470	16470	16470	0
356	20231219	135900	1058811900	16470	16470	16470	16470	16
357	20231219	135800	1058548380	16470	16470	16470	16470	0
358	20231219	135700	1058548380	16470	16470	16470	16470	12
359	20231219	135600	1058350740	16470	16470	16470	16470	0
360	20231219	135500	1058350740	16470	16470	16470	16470	32
361	20231219	135400	1057823700	16420	16420	16420	16420	0
362	20231219	135300	1057823700	16420	16420	16420	16420	10
363	20231219	135200	1057659500	16420	16420	16420	16420	0
364	20231219	135100	1057659500	16420	16420	16420	16420	9
365	20231219	135000	1057511720	16420	16480	16480	16420	19
366	20231219	134900	1057199200	16430	16430	16430	16430	610
367	20231219	134800	1047176900	16480	16480	16480	16480	5
368	20231219	134700	1047094500	16480	16480	16480	16480	0
369	20231219	134600	1047094500	16480	16440	16480	16440	2
370	20231219	134500	1047061580	16430	16430	16430	16430	6
371	20231219	134400	1046963000	16430	16430	16430	16430	0
372	20231219	134300	1046963000	16430	16430	16430	16430	22
373	20231219	134200	1046601540	16480	16480	16480	16480	0
374	20231219	134100	1046601540	16480	16480	16480	16480	0
375	20231219	134000	1046601540	16480	16480	16480	16480	26
376	20231219	133900	1046173060	16480	16480	16480	16480	0
377	20231219	133800	1046173060	16480	16480	16480	16480	0
378	20231219	133700	1046173060	16480	16480	16480	16480	0
379	20231219	133600	1046173060	16480	16490	16490	16480	15
380	20231219	133500	1045925740	16490	16490	16490	16490	1
381	20231219	133400	1045909250	16440	16440	16440	16440	0
382	20231219	133300	1045909250	16440	16440	16440	16440	0
383	20231219	133200	1045909250	16440	16490	16490	16440	113
384	20231219	133100	1044051430	16500	16500	16500	16500	0
385	20231219	133000	1044051430	16500	16500	16500	16500	0
386	20231219	132900	1044051430	16500	16500	16500	16500	0
387	20231219	132800	1044051430	16500	16490	16500	16490	103
388	20231219	132700	1042352530	16490	16470	16490	16450	109
389	20231219	132600	1040556920	16470	16450	16470	16410	111
390	20231219	132500	1038731030	16450	16450	16450	16450	66
391	20231219	132400	1037645330	16450	16450	16450	16450	73
392	20231219	132300	1036444480	16450	16450	16450	16450	1
393	20231219	132200	1036428030	16440	16440	16440	16440	0
394	20231219	132100	1036428030	16440	16440	16440	16440	12
395	20231219	132000	1036230750	16450	16450	16450	16440	57
396	20231219	131900	1035293110	16440	16450	16450	16440	501
397	20231219	131800	1027056660	16420	16400	16420	16400	140
398	20231219	131700	1024759860	16400	16420	16420	16400	715
399	20231219	131600	1013030020	16420	16450	16450	16420	11
400	20231219	131500	1012849370	16420	16420	16420	16420	0
401	20231219	131400	1012849370	16420	16420	16420	16420	39
402	20231219	131300	1012208990	16410	16410	16410	16410	60
403	20231219	131200	1011224390	16420	16440	16440	16420	116
404	20231219	131100	1009319570	16450	16450	16450	16450	10
405	20231219	131000	1009155070	16450	16450	16450	16450	8
406	20231219	130900	1009023470	16410	16410	16410	16410	0
407	20231219	130800	1009023470	16410	16440	16440	16410	532
408	20231219	130700	1000290600	16450	16450	16450	16450	0
409	20231219	130600	1000290600	16450	16450	16450	16450	8
410	20231219	130500	1000159000	16500	16500	16500	16500	0
411	20231219	130400	1000159000	16500	16500	16500	16500	0
412	20231219	130300	1000159000	16500	16480	16500	16480	4
413	20231219	130200	1000093060	16480	16440	16480	16440	181
414	20231219	130100	997115750	16440	16440	16440	16440	0
415	20231219	130000	997115750	16440	16440	16440	16440	0
416	20231219	125900	997115750	16440	16420	16440	16400	71
417	20231219	125800	995951180	16420	16430	16430	16420	16
418	20231219	125700	995688310	16440	16440	16440	16440	0
419	20231219	125600	995688310	16440	16450	16450	16440	10
420	20231219	125500	995523830	16440	16440	16440	16440	0
421	20231219	125400	995523830	16440	16440	16440	16440	1
422	20231219	125300	995507390	16450	16450	16450	16450	0
423	20231219	125200	995507390	16450	16450	16450	16450	0
424	20231219	125100	995507390	16450	16450	16450	16450	0
425	20231219	125000	995507390	16450	16450	16450	16450	20
426	20231219	124900	995178390	16460	16460	16460	16460	0
427	20231219	124800	995178390	16460	16460	16460	16450	15
428	20231219	124700	994931550	16460	16460	16460	16460	0
429	20231219	124600	994931550	16460	16460	16460	16460	0
430	20231219	124500	994931550	16460	16460	16460	16460	10
431	20231219	124400	994766950	16460	16460	16460	16460	10
432	20231219	124300	994602350	16460	16450	16460	16440	9
433	20231219	124200	994454300	16460	16460	16460	16460	1
434	20231219	124100	994437840	16470	16470	16470	16470	2
435	20231219	124000	994404900	16460	16450	16470	16450	13
436	20231219	123900	994190920	16480	16480	16480	16480	1
437	20231219	123800	994174440	16460	16480	16480	16460	11
438	20231219	123700	993993190	16400	16400	16400	16400	1
439	20231219	123600	993976790	16400	16490	16490	16400	29
440	20231219	123500	993499660	16490	16460	16490	16460	56
441	20231219	123400	992576920	16460	16420	16460	16420	15
442	20231219	123300	992330500	16400	16400	16400	16400	0
443	20231219	123200	992330500	16400	16390	16400	16390	58
444	20231219	123100	991379440	16390	16390	16390	16390	19
445	20231219	123000	991068030	16390	16390	16390	16390	599
446	20231219	122900	981250420	16390	16400	16400	16390	549
447	20231219	122800	972247020	16400	16400	16400	16400	60
448	20231219	122700	971263020	16380	16380	16380	16380	0
449	20231219	122600	971263020	16380	16420	16420	16380	2512
450	20231219	122500	930075680	16500	16500	16500	16500	0
451	20231219	122400	930075680	16500	16500	16500	16500	0
452	20231219	122300	930075680	16500	16420	16500	16420	82
453	20231219	122200	928729160	16500	16500	16500	16500	1
454	20231219	122100	928712660	16410	16430	16430	16410	35
455	20231219	122000	928137960	16420	16420	16420	16420	0
456	20231219	121900	928137960	16420	16420	16420	16420	0
457	20231219	121800	928137960	16420	16440	16440	16420	2
458	20231219	121700	928105100	16410	16410	16410	16410	0
459	20231219	121600	928105100	16410	16430	16430	16410	1214
460	20231219	121500	908161610	16440	16440	16440	16440	123
461	20231219	121400	906139490	16500	16500	16500	16500	1
462	20231219	121300	906122990	16500	16500	16500	16500	0
463	20231219	121200	906122990	16500	16500	16500	16500	0
464	20231219	121100	906122990	16500	16500	16500	16500	204
465	20231219	121000	902756990	16500	16500	16500	16500	0
466	20231219	120900	902756990	16500	16440	16500	16440	181
467	20231219	120800	899781290	16500	16500	16500	16500	0
468	20231219	120700	899781290	16500	16450	16500	16450	88
469	20231219	120600	898333550	16440	16440	16440	16440	0
470	20231219	120500	898333550	16440	16480	16480	16440	1811
471	20231219	120400	868531150	16470	16490	16490	16470	109
472	20231219	120300	866734820	16500	16500	16500	16500	67
473	20231219	120200	865629320	16550	16550	16550	16550	0
474	20231219	120100	865629320	16550	16550	16550	16550	0
475	20231219	120000	865629320	16550	16550	16550	16550	10
476	20231219	115900	865463820	16550	16550	16550	16550	0
477	20231219	115800	865463820	16550	16550	16550	16550	0
478	20231219	115700	865463820	16550	16540	16550	16530	3
479	20231219	115600	865414200	16550	16540	16550	16530	3
480	20231219	115500	865364580	16550	16480	16550	16480	2
481	20231219	115400	865331550	16540	16550	16550	16530	13
482	20231219	115300	865116500	16560	16560	16560	16560	0
483	20231219	115200	865116500	16560	16560	16560	16480	22
484	20231219	115100	864753780	16500	16550	16560	16500	192
485	20231219	115000	861582320	16550	16570	16570	16540	103
486	20231219	114900	859878640	16560	16550	16560	16540	139
487	20231219	114800	857578370	16550	16540	16550	16540	6
488	20231219	114700	857479120	16540	16470	16540	16470	2
489	20231219	114600	857446110	16470	16470	16470	16470	0
490	20231219	114500	857446110	16470	16470	16470	16470	0
491	20231219	114400	857446110	16470	16540	16540	16470	21
492	20231219	114300	857100170	16450	16480	16480	16450	300
493	20231219	114200	852161510	16470	16470	16470	16470	1
494	20231219	114100	852145040	16460	16460	16460	16460	0
495	20231219	114000	852145040	16460	16460	16460	16460	0
496	20231219	113900	852145040	16460	16480	16480	16460	1997
497	20231219	113800	819273370	16560	16560	16560	16560	0
498	20231219	113700	819273370	16560	16480	16560	16470	278
499	20231219	113600	814687600	16480	16550	16560	16480	203
500	20231219	113500	811341370	16560	16550	16560	16550	312
501	20231219	113400	806175270	16560	16560	16560	16560	81
502	20231219	113300	804833910	16560	16470	16560	16470	225
503	20231219	113200	801125950	16470	16470	16470	16470	105
504	20231219	113100	799396600	16460	16460	16460	16460	5
505	20231219	113000	799314300	16460	16470	16470	16460	235
506	20231219	112900	795443900	16450	16450	16460	16450	225
507	20231219	112800	791741070	16460	16460	16460	16460	0
508	20231219	112700	791741070	16460	16460	16460	16460	1
509	20231219	112600	791724610	16450	16450	16450	16450	13
510	20231219	112500	791510760	16460	16460	16460	16460	1
511	20231219	112400	791494300	16450	16450	16450	16450	4
512	20231219	112300	791428500	16460	16460	16460	16460	8
513	20231219	112200	791296820	16460	16460	16460	16460	211
514	20231219	112100	787823760	16460	16450	16460	16450	336
515	20231219	112000	782293360	16450	16450	16450	16450	5
516	20231219	111900	782211110	16440	16450	16450	16440	65
517	20231219	111800	781142490	16440	16440	16440	16440	9
518	20231219	111700	780994530	16450	16460	16460	16450	337
519	20231219	111600	775450800	16450	16450	16450	16450	5
520	20231219	111500	775368550	16450	16450	16450	16450	136
521	20231219	111400	773131350	16460	16460	16460	16460	8
522	20231219	111300	772999670	16450	16450	16450	16450	5
523	20231219	111200	772917420	16460	16460	16460	16460	0
524	20231219	111100	772917420	16460	16450	16460	16450	6
525	20231219	111000	772818710	16450	16450	16450	16450	36
526	20231219	110900	772226510	16460	16460	16460	16460	0
527	20231219	110800	772226510	16460	16460	16460	16460	8
528	20231219	110700	772094830	16450	16450	16450	16450	0
529	20231219	110600	772094830	16450	16450	16450	16450	6
530	20231219	110500	771996130	16440	16440	16440	16430	53
531	20231219	110400	771125010	16430	16430	16440	16430	13
532	20231219	110300	770911410	16440	16440	16440	16440	56
533	20231219	110200	769990770	16450	16450	16450	16450	0
534	20231219	110100	769990770	16450	16450	16450	16450	45
535	20231219	110000	769250520	16460	16460	16460	16460	1
536	20231219	105900	769234060	16430	16430	16430	16430	15
537	20231219	105800	768987610	16430	16430	16430	16430	39
538	20231219	105700	768346840	16460	16460	16460	16460	90
539	20231219	105600	766865440	16460	16430	16460	16430	3939
540	20231219	105500	702137450	16430	16410	16430	16410	1302
541	20231219	105400	680745620	16430	16430	16430	16430	183
542	20231219	105300	677738930	16440	16430	16440	16430	9
543	20231219	105200	677590980	16440	16440	16440	16440	0
544	20231219	105100	677590980	16440	16440	16440	16440	0
545	20231219	105000	677590980	16440	16440	16440	16440	160
546	20231219	104900	674960580	16450	16450	16450	16450	12
547	20231219	104800	674763180	16410	16410	16410	16410	0
548	20231219	104700	674763180	16410	16410	16410	16410	1
549	20231219	104600	674746770	16450	16400	16450	16400	200
550	20231219	104500	671460070	16400	16410	16410	16400	60
551	20231219	104400	670475810	16460	16460	16460	16460	1
552	20231219	104300	670459350	16450	16460	16460	16450	9
553	20231219	104200	670311220	16460	16460	16460	16460	1
554	20231219	104100	670294760	16410	16410	16410	16410	101
555	20231219	104000	668637350	16410	16410	16410	16410	3
556	20231219	103900	668588120	16410	16410	16410	16410	4
557	20231219	103800	668522480	16400	16430	16430	16400	2645
558	20231219	103700	625136810	16410	16410	16410	16410	0
559	20231219	103600	625136810	16410	16440	16440	16410	633
560	20231219	103500	614741090	16450	16470	16470	16450	559
561	20231219	103400	605540580	16470	16470	16470	16470	61
562	20231219	103300	604535910	16470	16470	16470	16470	5
563	20231219	103200	604453560	16470	16480	16480	16470	6
564	20231219	103100	604354730	16460	16470	16480	16460	48
565	20231219	103000	603564580	16480	16480	16480	16480	0
566	20231219	102900	603564580	16480	16490	16490	16480	19
567	20231219	102800	603251360	16480	16460	16480	16460	886
568	20231219	102700	588666380	16460	16460	16460	16460	9
569	20231219	102600	588518240	16460	16460	16460	16460	10
570	20231219	102500	588353640	16460	16460	16460	16460	122
571	20231219	102400	586345520	16460	16460	16460	16460	0
572	20231219	102300	586345520	16460	16460	16460	16450	211
573	20231219	102200	582874470	16460	16460	16460	16460	0
574	20231219	102100	582874470	16460	16450	16460	16440	96
575	20231219	102000	581296160	16440	16450	16450	16440	121
576	20231219	101900	579306280	16460	16460	16460	16460	0
577	20231219	101800	579306280	16460	16460	16460	16460	0
578	20231219	101700	579306280	16460	16460	16460	16460	11
579	20231219	101600	579125220	16460	16450	16460	16450	102
580	20231219	101500	577446310	16440	16440	16440	16440	150
581	20231219	101400	574980310	16440	16470	16470	16440	30
582	20231219	101300	574486510	16470	16470	16470	16470	8
583	20231219	101200	574354750	16440	16440	16440	16440	0
584	20231219	101100	574354750	16440	16450	16450	16440	135
585	20231219	101000	572134990	16450	16440	16450	16440	160
586	20231219	100900	569503910	16450	16450	16450	16450	7
587	20231219	100800	569388760	16460	16450	16460	16450	163
588	20231219	100700	566707330	16450	16460	16470	16450	326
589	20231219	100600	561343940	16470	16470	16470	16470	65
590	20231219	100500	560273390	16470	16470	16470	16470	11
591	20231219	100400	560092220	16460	16460	16460	16460	60
592	20231219	100300	559104620	16460	16460	16460	16460	116
593	20231219	100200	557195260	16470	16460	16470	16460	300
594	20231219	100100	552254280	16460	16450	16460	16450	208
595	20231219	100000	548832600	16450	16450	16460	16450	94
596	20231219	095900	547286290	16460	16450	16460	16450	141
597	20231219	095800	544966830	16450	16450	16450	16450	0
598	20231219	095700	544966830	16450	16460	16460	16450	10
599	20231219	095600	544802270	16470	16470	16470	16470	8
600	20231219	095500	544670510	16450	16460	16460	16450	156
601	20231219	095400	542104150	16460	16460	16460	16460	20
602	20231219	095300	541774950	16470	16450	16470	16450	293
603	20231219	095200	536952320	16450	16450	16450	16450	2
604	20231219	095100	536919420	16450	16450	16450	16450	108
605	20231219	095000	535142820	16440	16470	16470	16440	18
606	20231219	094900	534846650	16440	16440	16440	16440	90
607	20231219	094800	533367050	16440	16450	16450	16440	18
608	20231219	094700	533071030	16400	16400	16400	16400	0
609	20231219	094600	533071030	16400	16450	16450	16400	37
610	20231219	094500	532463380	16450	16450	16450	16450	0
611	20231219	094400	532463380	16450	16450	16450	16450	10
612	20231219	094300	532298880	16400	16400	16400	16400	415
613	20231219	094200	525492880	16400	16400	16400	16400	1001
614	20231219	094100	509076480	16400	16450	16450	16400	5568
615	20231219	094000	417747640	16450	16480	16480	16450	50
616	20231219	093900	416924370	16480	16480	16480	16480	0
617	20231219	093800	416924370	16480	16410	16480	16400	4001
618	20231219	093700	351307280	16500	16460	16500	16400	1835
619	20231219	093600	321146490	16460	16460	16460	16460	21
620	20231219	093500	320800830	16470	16480	16480	16470	50
621	20231219	093400	319977280	16460	16480	16500	16460	63
622	20231219	093300	318938540	16480	16480	16480	16480	50
623	20231219	093200	318114540	16450	16460	16460	16450	150
624	20231219	093100	315646650	16450	16450	16450	16450	300
625	20231219	093000	310711650	16440	16450	16450	16440	490
626	20231219	092900	302654520	16450	16450	16500	16450	609
627	20231219	092800	292636220	16450	16450	16450	16450	174
628	20231219	092700	289773920	16450	16500	16500	16450	22
629	20231219	092600	289411970	16500	16530	16530	16500	22
630	20231219	092500	289048560	16530	16530	16530	16530	127
631	20231219	092400	286949250	16530	16540	16540	16530	52
632	20231219	092300	286089180	16500	16500	16500	16420	159
633	20231219	092200	283471520	16500	16480	16500	16410	237
634	20231219	092100	279580510	16500	16480	16500	16400	4143
635	20231219	092000	211549840	16470	16460	16470	16450	211
636	20231219	091900	208077540	16460	16430	16460	16430	120
637	20231219	091800	206105760	16430	16430	16430	16430	51
638	20231219	091700	205267830	16420	16420	16460	16420	36
639	20231219	091600	204675910	16420	16420	16420	16420	1
640	20231219	091500	204659490	16400	16410	16410	16400	566
641	20231219	091400	195373880	16400	16420	16420	16400	1473
642	20231219	091300	171208230	16480	16420	16480	16420	184
643	20231219	091200	168176050	16490	16420	16500	16420	152
644	20231219	091100	165669300	16410	16420	16420	16400	1157
645	20231219	091000	146680750	16410	16430	16480	16400	889
646	20231219	090900	132079250	16440	16490	16490	16440	1410
647	20231219	090800	108851130	16490	16500	16520	16490	605
648	20231219	090700	98864480	16520	16590	16590	16490	3046
649	20231219	090600	48481740	16570	16570	16570	16570	100
650	20231219	090500	46824740	16570	16590	16590	16570	200
651	20231219	090400	43509570	16760	16750	16760	16750	8
652	20231219	090300	43375560	16760	16540	16760	16540	351
653	20231219	090200	37535390	16540	16640	16650	16540	918
654	20231219	090100	22277750	16640	16720	16720	16630	894
655	20231219	090000	7390240	16720	16720	16720	16720	442