KissMeData/264450/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205100	487077320	16160	16160	16160	16160	893
3	20231215	205000	487077320	16160	16160	16160	16160	0
4	20231215	204900	487077320	16160	16160	16160	16160	0
5	20231215	204800	487077320	16160	16160	16160	16160	0
6	20231215	204700	487077320	16160	16160	16160	16160	0
7	20231215	204600	487077320	16160	16160	16160	16160	0
8	20231215	204500	487077320	16160	16160	16160	16160	0
9	20231215	204400	487077320	16160	16160	16160	16160	0
10	20231215	204300	487077320	16160	16160	16160	16160	0
11	20231215	204200	487077320	16160	16160	16160	16160	0
12	20231215	204100	487077320	16160	16160	16160	16160	0
13	20231215	204000	487077320	16160	16160	16160	16160	0
14	20231215	203900	487077320	16160	16160	16160	16160	0
15	20231215	203800	487077320	16160	16160	16160	16160	0
16	20231215	203700	487077320	16160	16160	16160	16160	0
17	20231215	203600	487077320	16160	16160	16160	16160	0
18	20231215	203500	487077320	16160	16160	16160	16160	0
19	20231215	203400	487077320	16160	16160	16160	16160	0
20	20231215	203300	487077320	16160	16160	16160	16160	0
21	20231215	203200	487077320	16160	16160	16160	16160	0
22	20231215	203100	487077320	16160	16160	16160	16160	0
23	20231215	203000	487077320	16160	16160	16160	16160	0
24	20231215	202900	487077320	16160	16160	16160	16160	0
25	20231215	202800	487077320	16160	16160	16160	16160	0
26	20231215	202700	487077320	16160	16160	16160	16160	0
27	20231215	202600	487077320	16160	16160	16160	16160	0
28	20231215	202500	487077320	16160	16160	16160	16160	0
29	20231215	202400	487077320	16160	16160	16160	16160	0
30	20231215	202300	487077320	16160	16160	16160	16160	0
31	20231215	202200	487077320	16160	16160	16160	16160	0
32	20231215	202100	487077320	16160	16160	16160	16160	893
33	20231215	202000	487077320	16160	16160	16160	16160	0
34	20231215	201900	487077320	16160	16160	16160	16160	0
35	20231215	201800	487077320	16160	16160	16160	16160	0
36	20231215	201700	487077320	16160	16160	16160	16160	0
37	20231215	201600	487077320	16160	16160	16160	16160	0
38	20231215	201500	487077320	16160	16160	16160	16160	0
39	20231215	201400	487077320	16160	16160	16160	16160	0
40	20231215	201300	487077320	16160	16160	16160	16160	0
41	20231215	201200	487077320	16160	16160	16160	16160	0
42	20231215	201100	487077320	16160	16160	16160	16160	0
43	20231215	201000	487077320	16160	16160	16160	16160	0
44	20231215	200900	487077320	16160	16160	16160	16160	0
45	20231215	200800	487077320	16160	16160	16160	16160	0
46	20231215	200700	487077320	16160	16160	16160	16160	0
47	20231215	200600	487077320	16160	16160	16160	16160	0
48	20231215	200500	487077320	16160	16160	16160	16160	0
49	20231215	200400	487077320	16160	16160	16160	16160	0
50	20231215	200300	487077320	16160	16160	16160	16160	0
51	20231215	200200	487077320	16160	16160	16160	16160	0
52	20231215	200100	487077320	16160	16160	16160	16160	0
53	20231215	200000	487077320	16160	16160	16160	16160	0
54	20231215	195900	487077320	16160	16160	16160	16160	0
55	20231215	195800	487077320	16160	16160	16160	16160	0
56	20231215	195700	487077320	16160	16160	16160	16160	0
57	20231215	195600	487077320	16160	16160	16160	16160	0
58	20231215	195500	487077320	16160	16160	16160	16160	0
59	20231215	195400	487077320	16160	16160	16160	16160	0
60	20231215	195300	487077320	16160	16160	16160	16160	0
61	20231215	195200	487077320	16160	16160	16160	16160	0
62	20231215	195100	487077320	16160	16160	16160	16160	893
63	20231215	195000	487077320	16160	16160	16160	16160	0
64	20231215	194900	487077320	16160	16160	16160	16160	0
65	20231215	194800	487077320	16160	16160	16160	16160	0
66	20231215	194700	487077320	16160	16160	16160	16160	0
67	20231215	194600	487077320	16160	16160	16160	16160	0
68	20231215	194500	487077320	16160	16160	16160	16160	0
69	20231215	194400	487077320	16160	16160	16160	16160	0
70	20231215	194300	487077320	16160	16160	16160	16160	0
71	20231215	194200	487077320	16160	16160	16160	16160	0
72	20231215	194100	487077320	16160	16160	16160	16160	0
73	20231215	194000	487077320	16160	16160	16160	16160	0
74	20231215	193900	487077320	16160	16160	16160	16160	0
75	20231215	193800	487077320	16160	16160	16160	16160	0
76	20231215	193700	487077320	16160	16160	16160	16160	0
77	20231215	193600	487077320	16160	16160	16160	16160	0
78	20231215	193500	487077320	16160	16160	16160	16160	0
79	20231215	193400	487077320	16160	16160	16160	16160	0
80	20231215	193300	487077320	16160	16160	16160	16160	0
81	20231215	193200	487077320	16160	16160	16160	16160	0
82	20231215	193100	487077320	16160	16160	16160	16160	0
83	20231215	193000	487077320	16160	16160	16160	16160	0
84	20231215	192900	487077320	16160	16160	16160	16160	0
85	20231215	192800	487077320	16160	16160	16160	16160	0
86	20231215	192700	487077320	16160	16160	16160	16160	0
87	20231215	192600	487077320	16160	16160	16160	16160	0
88	20231215	192500	487077320	16160	16160	16160	16160	0
89	20231215	192400	487077320	16160	16160	16160	16160	0
90	20231215	192300	487077320	16160	16160	16160	16160	0
91	20231215	192200	487077320	16160	16160	16160	16160	0
92	20231215	192100	487077320	16160	16160	16160	16160	893
93	20231215	192000	487077320	16160	16160	16160	16160	0
94	20231215	191900	487077320	16160	16160	16160	16160	0
95	20231215	191800	487077320	16160	16160	16160	16160	0
96	20231215	191700	487077320	16160	16160	16160	16160	0
97	20231215	191600	487077320	16160	16160	16160	16160	0
98	20231215	191500	487077320	16160	16160	16160	16160	0
99	20231215	191400	487077320	16160	16160	16160	16160	0
100	20231215	191300	487077320	16160	16160	16160	16160	0
101	20231215	191200	487077320	16160	16160	16160	16160	0
102	20231215	191100	487077320	16160	16160	16160	16160	0
103	20231215	191000	487077320	16160	16160	16160	16160	0
104	20231215	190900	487077320	16160	16160	16160	16160	0
105	20231215	190800	487077320	16160	16160	16160	16160	0
106	20231215	190700	487077320	16160	16160	16160	16160	0
107	20231215	190600	487077320	16160	16160	16160	16160	0
108	20231215	190500	487077320	16160	16160	16160	16160	0
109	20231215	190400	487077320	16160	16160	16160	16160	0
110	20231215	190300	487077320	16160	16160	16160	16160	0
111	20231215	190200	487077320	16160	16160	16160	16160	0
112	20231215	190100	487077320	16160	16160	16160	16160	0
113	20231215	190000	487077320	16160	16160	16160	16160	0
114	20231215	185900	487077320	16160	16160	16160	16160	0
115	20231215	185800	487077320	16160	16160	16160	16160	0
116	20231215	185700	487077320	16160	16160	16160	16160	0
117	20231215	185600	487077320	16160	16160	16160	16160	0
118	20231215	185500	487077320	16160	16160	16160	16160	0
119	20231215	185400	487077320	16160	16160	16160	16160	0
120	20231215	185300	487077320	16160	16160	16160	16160	0
121	20231215	185200	487077320	16160	16160	16160	16160	0
122	20231215	185100	487077320	16160	16160	16160	16160	893
123	20231215	185000	487077320	16160	16160	16160	16160	0
124	20231215	184900	487077320	16160	16160	16160	16160	0
125	20231215	184800	487077320	16160	16160	16160	16160	0
126	20231215	184700	487077320	16160	16160	16160	16160	0
127	20231215	184600	487077320	16160	16160	16160	16160	0
128	20231215	184500	487077320	16160	16160	16160	16160	0
129	20231215	184400	487077320	16160	16160	16160	16160	0
130	20231215	184300	487077320	16160	16160	16160	16160	0
131	20231215	184200	487077320	16160	16160	16160	16160	0
132	20231215	184100	487077320	16160	16160	16160	16160	0
133	20231215	184000	487077320	16160	16160	16160	16160	0
134	20231215	183900	487077320	16160	16160	16160	16160	0
135	20231215	183800	487077320	16160	16160	16160	16160	0
136	20231215	183700	487077320	16160	16160	16160	16160	0
137	20231215	183600	487077320	16160	16160	16160	16160	0
138	20231215	183500	487077320	16160	16160	16160	16160	0
139	20231215	183400	487077320	16160	16160	16160	16160	0
140	20231215	183300	487077320	16160	16160	16160	16160	0
141	20231215	183200	487077320	16160	16160	16160	16160	0
142	20231215	183100	487077320	16160	16160	16160	16160	0
143	20231215	183000	487077320	16160	16160	16160	16160	0
144	20231215	182900	487077320	16160	16160	16160	16160	0
145	20231215	182800	487077320	16160	16160	16160	16160	0
146	20231215	182700	487077320	16160	16160	16160	16160	0
147	20231215	182600	487077320	16160	16160	16160	16160	0
148	20231215	182500	487077320	16160	16160	16160	16160	0
149	20231215	182400	487077320	16160	16160	16160	16160	0
150	20231215	182300	487077320	16160	16160	16160	16160	0
151	20231215	182200	487077320	16160	16160	16160	16160	0
152	20231215	182100	487077320	16160	16160	16160	16160	893
153	20231215	182000	487077320	16160	16160	16160	16160	0
154	20231215	181900	487077320	16160	16160	16160	16160	0
155	20231215	181800	487077320	16160	16160	16160	16160	0
156	20231215	181700	487077320	16160	16160	16160	16160	0
157	20231215	181600	487077320	16160	16160	16160	16160	0
158	20231215	181500	487077320	16160	16160	16160	16160	0
159	20231215	181400	487077320	16160	16160	16160	16160	0
160	20231215	181300	487077320	16160	16160	16160	16160	0
161	20231215	181200	487077320	16160	16160	16160	16160	0
162	20231215	181100	487077320	16160	16160	16160	16160	0
163	20231215	181000	487077320	16160	16160	16160	16160	0
164	20231215	180900	487077320	16160	16160	16160	16160	0
165	20231215	180800	487077320	16160	16160	16160	16160	0
166	20231215	180700	487077320	16160	16160	16160	16160	0
167	20231215	180600	487077320	16160	16160	16160	16160	0
168	20231215	180500	487077320	16160	16160	16160	16160	0
169	20231215	180400	487077320	16160	16160	16160	16160	0
170	20231215	180300	487077320	16160	16160	16160	16160	0
171	20231215	180200	487077320	16160	16160	16160	16160	0
172	20231215	180100	487077320	16160	16160	16160	16160	0
173	20231215	180000	487077320	16160	16160	16160	16160	0
174	20231215	175900	487077320	16160	16160	16160	16160	0
175	20231215	175800	487077320	16160	16160	16160	16160	0
176	20231215	175700	487077320	16160	16160	16160	16160	0
177	20231215	175600	487077320	16160	16160	16160	16160	0
178	20231215	175500	487077320	16160	16160	16160	16160	0
179	20231215	175400	487077320	16160	16160	16160	16160	0
180	20231215	175300	487077320	16160	16160	16160	16160	0
181	20231215	175200	487077320	16160	16160	16160	16160	0
182	20231215	175100	487077320	16160	16160	16160	16160	893
183	20231215	175000	487077320	16160	16160	16160	16160	0
184	20231215	174900	487077320	16160	16160	16160	16160	0
185	20231215	174800	487077320	16160	16160	16160	16160	0
186	20231215	174700	487077320	16160	16160	16160	16160	0
187	20231215	174600	487077320	16160	16160	16160	16160	0
188	20231215	174500	487077320	16160	16160	16160	16160	0
189	20231215	174400	487077320	16160	16160	16160	16160	0
190	20231215	174300	487077320	16160	16160	16160	16160	0
191	20231215	174200	487077320	16160	16160	16160	16160	0
192	20231215	174100	487077320	16160	16160	16160	16160	0
193	20231215	174000	487077320	16160	16160	16160	16160	0
194	20231215	173900	487077320	16160	16160	16160	16160	0
195	20231215	173800	487077320	16160	16160	16160	16160	0
196	20231215	173700	487077320	16160	16160	16160	16160	0
197	20231215	173600	487077320	16160	16160	16160	16160	0
198	20231215	173500	487077320	16160	16160	16160	16160	0
199	20231215	173400	487077320	16160	16160	16160	16160	0
200	20231215	173300	487077320	16160	16160	16160	16160	0
201	20231215	173200	487077320	16160	16160	16160	16160	0
202	20231215	173100	487077320	16160	16160	16160	16160	0
203	20231215	173000	487077320	16160	16160	16160	16160	0
204	20231215	172900	487077320	16160	16160	16160	16160	0
205	20231215	172800	487077320	16160	16160	16160	16160	0
206	20231215	172700	487077320	16160	16160	16160	16160	0
207	20231215	172600	487077320	16160	16160	16160	16160	0
208	20231215	172500	487077320	16160	16160	16160	16160	0
209	20231215	172400	487077320	16160	16160	16160	16160	0
210	20231215	172300	487077320	16160	16160	16160	16160	0
211	20231215	172200	487077320	16160	16160	16160	16160	0
212	20231215	172100	487077320	16160	16160	16160	16160	893
213	20231215	172000	487077320	16160	16160	16160	16160	0
214	20231215	171900	487077320	16160	16160	16160	16160	0
215	20231215	171800	487077320	16160	16160	16160	16160	0
216	20231215	171700	487077320	16160	16160	16160	16160	0
217	20231215	171600	487077320	16160	16160	16160	16160	0
218	20231215	171500	487077320	16160	16160	16160	16160	0
219	20231215	171400	487077320	16160	16160	16160	16160	0
220	20231215	171300	487077320	16160	16160	16160	16160	0
221	20231215	171200	487077320	16160	16160	16160	16160	0
222	20231215	171100	487077320	16160	16160	16160	16160	0
223	20231215	171000	487077320	16160	16160	16160	16160	0
224	20231215	170900	487077320	16160	16160	16160	16160	0
225	20231215	170800	487077320	16160	16160	16160	16160	0
226	20231215	170700	487077320	16160	16160	16160	16160	0
227	20231215	170600	487077320	16160	16160	16160	16160	0
228	20231215	170500	487077320	16160	16160	16160	16160	0
229	20231215	170400	487077320	16160	16160	16160	16160	0
230	20231215	170300	487077320	16160	16160	16160	16160	0
231	20231215	170200	487077320	16160	16160	16160	16160	0
232	20231215	170100	487077320	16160	16160	16160	16160	0
233	20231215	170000	487077320	16160	16160	16160	16160	0
234	20231215	165900	487077320	16160	16160	16160	16160	0
235	20231215	165800	487077320	16160	16160	16160	16160	0
236	20231215	165700	487077320	16160	16160	16160	16160	0
237	20231215	165600	487077320	16160	16160	16160	16160	0
238	20231215	165500	487077320	16160	16160	16160	16160	0
239	20231215	165400	487077320	16160	16160	16160	16160	0
240	20231215	165300	487077320	16160	16160	16160	16160	0
241	20231215	165200	487077320	16160	16160	16160	16160	0
242	20231215	165100	487077320	16160	16160	16160	16160	893
243	20231215	165000	487077320	16160	16160	16160	16160	0
244	20231215	164900	487077320	16160	16160	16160	16160	0
245	20231215	164800	487077320	16160	16160	16160	16160	0
246	20231215	164700	487077320	16160	16160	16160	16160	0
247	20231215	164600	487077320	16160	16160	16160	16160	0
248	20231215	164500	487077320	16160	16160	16160	16160	0
249	20231215	164400	487077320	16160	16160	16160	16160	0
250	20231215	164300	487077320	16160	16160	16160	16160	0
251	20231215	164200	487077320	16160	16160	16160	16160	0
252	20231215	164100	487077320	16160	16160	16160	16160	0
253	20231215	164000	487077320	16160	16160	16160	16160	0
254	20231215	163900	487077320	16160	16160	16160	16160	0
255	20231215	163800	487077320	16160	16160	16160	16160	0
256	20231215	163700	487077320	16160	16160	16160	16160	0
257	20231215	163600	487077320	16160	16160	16160	16160	0
258	20231215	163500	487077320	16160	16160	16160	16160	0
259	20231215	163400	487077320	16160	16160	16160	16160	0
260	20231215	163300	487077320	16160	16160	16160	16160	0
261	20231215	163200	487077320	16160	16160	16160	16160	0
262	20231215	163100	487077320	16160	16160	16160	16160	0
263	20231215	163000	487077320	16160	16160	16160	16160	0
264	20231215	162900	487077320	16160	16160	16160	16160	0
265	20231215	162800	487077320	16160	16160	16160	16160	0
266	20231215	162700	487077320	16160	16160	16160	16160	0
267	20231215	162600	487077320	16160	16160	16160	16160	0
268	20231215	162500	487077320	16160	16160	16160	16160	0
269	20231215	162400	487077320	16160	16160	16160	16160	0
270	20231215	162300	487077320	16160	16160	16160	16160	0
271	20231215	162200	487077320	16160	16160	16160	16160	0
272	20231215	162100	487077320	16160	16160	16160	16160	893
273	20231215	162000	487077320	16160	16160	16160	16160	0
274	20231215	161900	487077320	16160	16160	16160	16160	0
275	20231215	161800	487077320	16160	16160	16160	16160	0
276	20231215	161700	487077320	16160	16160	16160	16160	0
277	20231215	161600	487077320	16160	16160	16160	16160	0
278	20231215	161500	487077320	16160	16160	16160	16160	0
279	20231215	161400	487077320	16160	16160	16160	16160	0
280	20231215	161300	487077320	16160	16160	16160	16160	0
281	20231215	161200	487077320	16160	16160	16160	16160	0
282	20231215	161100	487077320	16160	16160	16160	16160	0
283	20231215	161000	487077320	16160	16160	16160	16160	0
284	20231215	160900	487077320	16160	16160	16160	16160	0
285	20231215	160800	487077320	16160	16160	16160	16160	0
286	20231215	160700	487077320	16160	16160	16160	16160	0
287	20231215	160600	487077320	16160	16160	16160	16160	0
288	20231215	160500	487077320	16160	16160	16160	16160	0
289	20231215	160400	487077320	16160	16160	16160	16160	0
290	20231215	160300	487077320	16160	16160	16160	16160	0
291	20231215	160200	487077320	16160	16160	16160	16160	0
292	20231215	160100	487077320	16160	16160	16160	16160	0
293	20231215	160000	487077320	16160	16160	16160	16160	0
294	20231215	155900	487077320	16160	16160	16160	16160	0
295	20231215	155800	487077320	16160	16160	16160	16160	0
296	20231215	155700	487077320	16160	16160	16160	16160	0
297	20231215	155600	487077320	16160	16160	16160	16160	0
298	20231215	155500	487077320	16160	16160	16160	16160	0
299	20231215	155400	487077320	16160	16160	16160	16160	0
300	20231215	155300	487077320	16160	16160	16160	16160	0
301	20231215	155200	487077320	16160	16160	16160	16160	0
302	20231215	155100	487077320	16160	16160	16160	16160	893
303	20231215	155000	487077320	16160	16160	16160	16160	0
304	20231215	154900	487077320	16160	16160	16160	16160	0
305	20231215	154800	487077320	16160	16160	16160	16160	0
306	20231215	154700	487077320	16160	16160	16160	16160	0
307	20231215	154600	487077320	16160	16160	16160	16160	0
308	20231215	154500	487077320	16160	16160	16160	16160	0
309	20231215	154400	487077320	16160	16160	16160	16160	0
310	20231215	154300	487077320	16160	16160	16160	16160	0
311	20231215	154200	487077320	16160	16160	16160	16160	0
312	20231215	154100	487077320	16160	16160	16160	16160	0
313	20231215	154000	487077320	16160	16160	16160	16160	0
314	20231215	153900	487077320	16160	16160	16160	16160	0
315	20231215	153800	487077320	16160	16160	16160	16160	0
316	20231215	153700	487077320	16160	16160	16160	16160	0
317	20231215	153600	487077320	16160	16160	16160	16160	0
318	20231215	153500	487077320	16160	16160	16160	16160	0
319	20231215	153400	487077320	16160	16160	16160	16160	0
320	20231215	153300	487077320	16160	16160	16160	16160	0
321	20231215	153200	487077320	16160	16160	16160	16160	0
322	20231215	153100	487077320	16160	16160	16160	16160	0
323	20231215	153000	487077320	16160	16160	16160	16160	893
324	20231215	152900	472646440	16040	16040	16040	16040	0
325	20231215	152800	472646440	16040	16040	16040	16040	0
326	20231215	152700	472646440	16040	16040	16040	16040	0
327	20231215	152600	472646440	16040	16040	16040	16040	0
328	20231215	152500	472646440	16040	16040	16040	16040	0
329	20231215	152400	472646440	16040	16040	16040	16040	0
330	20231215	152300	472646440	16040	16040	16040	16040	0
331	20231215	152200	472646440	16040	16040	16040	16040	0
332	20231215	152100	472646440	16040	16040	16040	16040	0
333	20231215	152000	472646440	16040	16040	16040	16040	0
334	20231215	151900	472646440	16040	16060	16060	16040	47
335	20231215	151800	471892500	16060	16040	16060	16040	353
336	20231215	151700	466230280	16100	16060	16100	16060	20
337	20231215	151600	465908680	16060	16050	16060	16050	86
338	20231215	151500	464528120	16050	16060	16060	16050	42
339	20231215	151400	463853730	16030	16060	16060	16030	219
340	20231215	151300	460341940	16060	16050	16060	16050	77
341	20231215	151200	459105840	16100	16050	16100	16040	73
342	20231215	151100	457933550	16040	16050	16050	16040	89
343	20231215	151000	456505360	16050	16040	16050	16030	121
344	20231215	150900	454565110	16100	16050	16100	16040	63
345	20231215	150800	453553730	16040	16030	16040	16030	78
346	20231215	150700	452302870	16100	16040	16100	16030	118
347	20231215	150600	450408880	16050	16050	16050	16050	67
348	20231215	150500	449333530	16050	16040	16050	16040	64
349	20231215	150400	448306860	16100	16030	16100	16030	92
350	20231215	150300	446830810	16030	16030	16030	16030	52
351	20231215	150200	445997250	16030	16030	16040	16030	131
352	20231215	150100	443897060	16030	16100	16100	16030	83
353	20231215	150000	442566240	16040	16050	16050	16040	79
354	20231215	145900	441298560	16050	16040	16050	16040	114
355	20231215	145800	439469480	16030	16040	16040	16030	61
356	20231215	145700	438491570	16040	16050	16090	16030	108
357	20231215	145600	436759700	16040	16060	16090	16040	103
358	20231215	145500	435106160	16060	16050	16060	16050	45
359	20231215	145400	434383720	16050	16060	16090	16030	106
360	20231215	145300	432682980	16040	16060	16060	16040	84
361	20231215	145200	431335520	16030	16060	16060	16030	119
362	20231215	145100	429427400	16050	16040	16060	16040	79
363	20231215	145000	428159450	16030	16030	16030	16030	108
364	20231215	144900	426428210	16020	16100	16100	16020	1437
365	20231215	144800	403391910	16030	16040	16100	16030	79
366	20231215	144700	402124950	16030	16030	16040	16030	107
367	20231215	144600	400409460	16040	16030	16040	16030	112
368	20231215	144500	398613780	16030	16040	16040	16030	479
369	20231215	144400	390934840	16030	16030	16030	16030	52
370	20231215	144300	390101280	16030	16040	16040	16030	108
371	20231215	144200	388369520	16030	16040	16040	16030	79
372	20231215	144100	387102630	16040	16030	16040	16030	52
373	20231215	144000	386268810	16050	16050	16050	16050	79
374	20231215	143900	385000860	16040	16040	16040	16040	117
375	20231215	143800	383124180	16150	16160	16160	16050	45
376	20231215	143700	382400070	16080	16030	16160	16030	207
377	20231215	143600	379076360	16030	16100	16100	16010	2244
378	20231215	143500	343046300	16090	16180	16180	16090	62
379	20231215	143400	342047560	16090	16090	16090	16090	79
380	20231215	143300	340776450	16090	16100	16100	16090	90
381	20231215	143200	339327770	16090	16100	16160	16090	88
382	20231215	143100	337910410	16100	16090	16160	16090	71
383	20231215	143000	336767230	16090	16100	16100	16090	84
384	20231215	142900	335415090	16090	16090	16090	16090	79
385	20231215	142800	334143980	16100	16100	16100	16090	78
386	20231215	142700	332888440	16160	16100	16160	16100	63
387	20231215	142600	331873540	16090	16090	16090	16090	78
388	20231215	142500	330618520	16160	16080	16160	16080	103
389	20231215	142400	328960960	16090	16100	16100	16090	74
390	20231215	142300	327769890	16100	16090	16100	16090	61
391	20231215	142200	326788310	16090	16080	16170	16080	89
392	20231215	142100	325355760	16080	16170	16170	16080	152
393	20231215	142000	322902600	16080	16080	16090	16080	79
394	20231215	141900	321632170	16080	16090	16090	16080	78
395	20231215	141800	320377840	16080	16080	16080	16080	61
396	20231215	141700	319396960	16090	16080	16090	16080	70
397	20231215	141600	318270920	16080	16090	16090	16080	91
398	20231215	141500	316807630	16100	16090	16100	16090	74
399	20231215	141400	315616890	16100	16090	16100	16090	65
400	20231215	141300	314570660	16090	16100	16100	16090	52
401	20231215	141200	313733720	16100	16110	16110	16100	78
402	20231215	141100	312477400	16120	16130	16130	16120	88
403	20231215	141000	311058320	16120	16120	16120	16120	53
404	20231215	140900	310203960	16120	16110	16180	16110	89
405	20231215	140800	308769210	16120	16130	16130	16120	78
406	20231215	140700	307511540	16130	16100	16130	16100	53
407	20231215	140600	306657460	16100	16100	16100	16100	78
408	20231215	140500	305401660	16090	16100	16100	16090	79
409	20231215	140400	304130290	16100	16090	16100	16090	52
410	20231215	140300	303293350	16090	16110	16110	16090	555
411	20231215	140200	294358190	16100	16100	16100	16100	52
412	20231215	140100	293520990	16100	16110	16110	16100	78
413	20231215	140000	292265070	16100	16100	16100	16100	96
414	20231215	135900	290719470	16110	16100	16110	16100	35
415	20231215	135800	290155880	16110	16120	16120	16110	79
416	20231215	135700	288882820	16110	16120	16200	16110	79
417	20231215	135600	287609780	16120	16110	16120	16110	53
418	20231215	135500	286755690	16120	16120	16120	16120	78
419	20231215	135400	285498330	16120	16110	16120	16110	86
420	20231215	135300	284112350	16120	16130	16130	16120	58
421	20231215	135200	283177300	16120	16140	16140	16120	278
422	20231215	135100	278695860	16140	16130	16140	16130	79
423	20231215	135000	277421320	16200	16140	16200	16130	53
424	20231215	134900	276566270	16130	16130	16190	16130	89
425	20231215	134800	275130040	16130	16140	16140	16130	52
426	20231215	134700	274291020	16130	16130	16130	16130	96
427	20231215	134600	272742540	16140	16130	16140	16130	63
428	20231215	134500	271726260	16140	16150	16150	16140	51
429	20231215	134400	270902930	16130	16130	16130	16130	78
430	20231215	134300	269644790	16140	16140	16140	16130	98
431	20231215	134200	268063730	16140	16150	16150	16140	69
432	20231215	134100	266949790	16150	16140	16150	16140	61
433	20231215	134000	265965160	16130	16130	16140	16130	79
434	20231215	133900	264690800	16130	16130	16130	16130	69
435	20231215	133800	263577830	16130	16120	16130	16120	62
436	20231215	133700	262578300	16120	16140	16140	16120	78
437	20231215	133600	261320490	16180	16130	16180	16130	59
438	20231215	133500	260368520	16130	16130	16140	16130	78
439	20231215	133400	259110120	16130	16130	16130	16130	70
440	20231215	133300	257981020	16140	16140	16140	16130	86
441	20231215	133200	256593650	16140	16130	16140	16130	54
442	20231215	133100	255722360	16130	16180	16180	16130	71
443	20231215	133000	254576630	16130	16130	16140	16130	78
444	20231215	132900	253318400	16130	16140	16140	16130	79
445	20231215	132800	252043750	16130	16130	16130	16130	52
446	20231215	132700	251204990	16130	16120	16130	16120	79
447	20231215	132600	249930980	16120	16130	16130	16120	80
448	20231215	132500	248641100	16120	16120	16120	16120	61
449	20231215	132400	247657780	16130	16140	16140	16130	72
450	20231215	132300	246496330	16140	16130	16140	16130	90
451	20231215	132200	245044530	16140	16130	16140	16130	52
452	20231215	132100	244205510	16130	16140	16140	16130	175
453	20231215	132000	241381670	16130	16130	16130	16130	53
454	20231215	131900	240526780	16130	16130	16140	16130	78
455	20231215	131800	239268550	16130	16130	16130	16130	96
456	20231215	131700	237720070	16140	16130	16140	16130	35
457	20231215	131600	237155430	16130	16140	16140	16130	80
458	20231215	131500	235864650	16130	16130	16130	16130	89
459	20231215	131400	234429080	16140	16140	16140	16140	42
460	20231215	131300	233751200	16140	16150	16150	16140	86
461	20231215	131200	232362980	16150	16150	16150	16140	72
462	20231215	131100	231200500	16150	16150	16160	16150	99
463	20231215	131000	229601560	16150	16150	16150	16150	84
464	20231215	130900	228244960	16150	16150	16160	16150	90
465	20231215	130800	226791380	16160	16160	16160	16160	49
466	20231215	130700	225999540	16170	16160	16170	16160	95
467	20231215	130600	224464250	16170	16180	16180	16170	119
468	20231215	130500	222539930	16170	16180	16180	16170	86
469	20231215	130400	221148710	16180	16190	16190	16180	118
470	20231215	130300	219238810	16190	16190	16190	16180	418
471	20231215	130200	212474920	16190	16190	16190	16190	75
472	20231215	130100	211260670	16190	16180	16200	16180	89
473	20231215	130000	209819940	16180	16180	16190	16180	78
474	20231215	125900	208557750	16180	16190	16190	16180	102
475	20231215	125800	206906770	16190	16220	16220	16190	87
476	20231215	125700	205496450	16230	16250	16250	16230	34
477	20231215	125600	204944070	16250	16260	16270	16250	70
478	20231215	125500	203806030	16260	16270	16270	16260	13
479	20231215	125400	203594570	16270	16260	16270	16260	15
480	20231215	125300	203350570	16270	16260	16270	16260	61
481	20231215	125200	202358150	16270	16260	16270	16260	15
482	20231215	125100	202114150	16260	16260	16270	16260	42
483	20231215	125000	201430950	16260	16270	16270	16260	27
484	20231215	124900	200991680	16260	16260	16260	16260	3
485	20231215	124800	200942900	16240	16240	16240	16240	1
486	20231215	124700	200926660	16190	16190	16190	16190	0
487	20231215	124600	200926660	16190	16190	16190	16190	0
488	20231215	124500	200926660	16190	16190	16190	16190	1
489	20231215	124400	200910470	16180	16180	16180	16180	0
490	20231215	124300	200910470	16180	16250	16250	16180	26
491	20231215	124200	200489210	16250	16250	16270	16250	23
492	20231215	124100	200115280	16250	16260	16270	16250	16
493	20231215	124000	199855070	16260	16260	16270	16260	45
494	20231215	123900	199123010	16260	16260	16260	16260	0
495	20231215	123800	199123010	16260	16260	16260	16260	419
496	20231215	123700	192310070	16260	16260	16260	16260	45
497	20231215	123600	191578370	16260	16260	16260	16260	10
498	20231215	123500	191415770	16200	16190	16200	16190	222
499	20231215	123400	187821390	16190	16190	16190	16190	38
500	20231215	123300	187206170	16190	16190	16190	16190	0
501	20231215	123200	187206170	16190	16190	16190	16190	26
502	20231215	123100	186785230	16190	16180	16190	16180	179
503	20231215	123000	183887900	16130	16180	16180	16130	29
504	20231215	122900	183419420	16180	16180	16180	16180	13
505	20231215	122800	183209080	16110	16110	16110	16110	0
506	20231215	122700	183209080	16110	16110	16110	16110	0
507	20231215	122600	183209080	16110	16110	16110	16110	0
508	20231215	122500	183209080	16110	16110	16110	16110	0
509	20231215	122400	183209080	16110	16110	16110	16110	309
510	20231215	122300	178231090	16100	16100	16100	16100	158
511	20231215	122200	175687290	16110	16110	16120	16110	61
512	20231215	122100	174704490	16110	16100	16110	16100	300
513	20231215	122000	169873890	16080	16080	16080	16080	58
514	20231215	121900	168941250	16080	16070	16080	16070	45
515	20231215	121800	168217910	16070	16090	16090	16070	122
516	20231215	121700	166256500	16080	16080	16080	16080	57
517	20231215	121600	165339940	16080	16090	16090	16080	113
518	20231215	121500	163522620	16090	16110	16110	16090	290
519	20231215	121400	158855230	16110	16100	16120	16100	99
520	20231215	121300	157261100	16100	16120	16120	16100	393
521	20231215	121200	150930040	16110	16110	16130	16110	144
522	20231215	121100	148610000	16110	16120	16120	16110	165
523	20231215	121000	145950710	16120	16130	16130	16120	51
524	20231215	120900	145128570	16130	16130	16130	16120	58
525	20231215	120800	144193430	16130	16120	16130	16110	66
526	20231215	120700	143129720	16110	16110	16110	16110	76
527	20231215	120600	141905360	16120	16110	16120	16110	61
528	20231215	120500	140922560	16110	16120	16120	16110	507
529	20231215	120400	132752270	16110	16110	16110	16110	51
530	20231215	120300	131930660	16110	16110	16120	16110	73
531	20231215	120200	130754410	16110	16120	16120	16110	95
532	20231215	120100	129223780	16120	16110	16120	16110	52
533	20231215	120000	128385830	16110	16160	16160	16110	363
534	20231215	115900	122533340	16130	16130	16130	16130	51
535	20231215	115800	121710710	16130	16200	16200	16120	61
536	20231215	115700	120726330	16120	16130	16130	16120	77
537	20231215	115600	119484830	16120	16120	16120	16120	51
538	20231215	115500	118662710	16120	16120	16130	16120	252
539	20231215	115400	114600210	16120	16120	16120	16120	51
540	20231215	115300	113778090	16130	16120	16130	16120	51
541	20231215	115200	112955720	16120	16140	16140	16120	386
542	20231215	115100	106729830	16260	16140	16280	16140	558
543	20231215	115000	97685680	16150	16140	16150	16140	47
544	20231215	114900	96926910	16140	16150	16150	16140	52
545	20231215	114800	96087550	16140	16150	16150	16140	73
546	20231215	114700	94908850	16150	16150	16160	16150	77
547	20231215	114600	93665210	16190	16150	16200	16140	53
548	20231215	114500	92809490	16150	16140	16150	16140	51
549	20231215	114400	91986090	16140	16150	16150	16140	53
550	20231215	114300	91130410	16150	16150	16150	16150	212
551	20231215	114200	87706610	16160	16160	16170	16160	78
552	20231215	114100	86446040	16150	16160	16160	16150	51
553	20231215	114000	85622300	16150	16150	16150	16150	64
554	20231215	113900	84588700	16160	16160	16160	16160	38
555	20231215	113800	83974620	16150	16160	16210	16150	278
556	20231215	113700	79471280	16160	16160	16160	16160	201
557	20231215	113600	76223120	16170	16170	16170	16170	36
558	20231215	113500	75641000	16160	16160	16160	16160	51
559	20231215	113400	74816840	16170	16160	16170	16160	51
560	20231215	113300	73992420	16160	16170	16170	16160	77
561	20231215	113200	72747840	16160	16160	16160	16160	52
562	20231215	113100	71907520	16160	16170	16170	16160	58
563	20231215	113000	70969980	16160	16160	16220	16160	55
564	20231215	112900	70080940	16220	16250	16250	16220	395
565	20231215	112800	63668170	16250	16250	16250	16250	3
566	20231215	112700	63619420	16240	16240	16240	16240	3
567	20231215	112600	63570700	16230	16240	16240	16230	55
568	20231215	112500	62677520	16250	16260	16260	16250	68
569	20231215	112400	61571880	16270	16270	16280	16270	39
570	20231215	112300	60937260	16270	16270	16270	16270	8
571	20231215	112200	60807100	16270	16270	16270	16270	8
572	20231215	112100	60676940	16270	16270	16270	16270	11
573	20231215	112000	60497970	16270	16270	16270	16270	32
574	20231215	111900	59977330	16280	16280	16290	16270	46
575	20231215	111800	59228390	16270	16270	16270	16270	3
576	20231215	111700	59179580	16270	16270	16270	16270	3
577	20231215	111600	59130770	16280	16270	16290	16270	39
578	20231215	111500	58495790	16270	16280	16280	16270	11
579	20231215	111400	58316730	16270	16280	16280	16270	21
580	20231215	111300	57974860	16280	16270	16280	16270	11
581	20231215	111200	57795810	16280	16270	16280	16270	13
582	20231215	111100	57584200	16270	16260	16270	16260	8
583	20231215	111000	57454100	16270	16270	16270	16270	37
584	20231215	110900	56852110	16260	16260	16260	16260	1
585	20231215	110800	56835850	16270	16270	16270	16270	28
586	20231215	110700	56380290	16270	16260	16270	16260	4
587	20231215	110600	56315230	16260	16270	16270	16260	10
588	20231215	110500	56152540	16270	16270	16270	16270	19
589	20231215	110400	55843410	16270	16270	16270	16270	47
590	20231215	110300	55078720	16280	16270	16280	16270	30
591	20231215	110200	54590350	16280	16270	16280	16270	12
592	20231215	110100	54395020	16280	16270	16280	16270	4
593	20231215	110000	54329910	16280	16290	16290	16280	29
594	20231215	105900	53857590	16270	16270	16270	16270	3
595	20231215	105800	53808780	16280	16290	16290	16280	28
596	20231215	105700	53352840	16290	16270	16290	16270	21
597	20231215	105600	53010810	16270	16270	16270	16270	8
598	20231215	105500	52880650	16270	16270	16270	16270	101
599	20231215	105400	51237380	16290	16290	16290	16270	65
600	20231215	105300	50179060	16270	16270	16270	16270	3
601	20231215	105200	50130250	16270	16290	16290	16270	27
602	20231215	105100	49690660	16270	16270	16270	16270	0
603	20231215	105000	49690660	16270	16280	16290	16270	67
604	20231215	104900	48599900	16280	16280	16280	16280	0
605	20231215	104800	48599900	16280	16280	16280	16280	10
606	20231215	104700	48437100	16250	16250	16250	16240	17
607	20231215	104600	48160880	16240	16240	16240	16240	3
608	20231215	104500	48112160	16250	16240	16250	16240	17
609	20231215	104400	47835940	16240	16230	16240	16230	43
610	20231215	104300	47138020	16220	16220	16220	16220	1
611	20231215	104200	47121800	16230	16220	16230	16220	11
612	20231215	104100	46943300	16230	16210	16230	16210	6
613	20231215	104000	46845980	16210	16220	16220	16210	3
614	20231215	103900	46797340	16230	16220	16230	16220	22
615	20231215	103800	46440310	16220	16220	16220	16220	3
616	20231215	103700	46391650	16230	16220	16230	16220	41
617	20231215	103600	45726250	16210	16210	16210	16210	3
618	20231215	103500	45677620	16230	16250	16250	16220	88
619	20231215	103400	44249290	16250	16230	16250	16230	61
620	20231215	103300	43258390	16240	16230	16240	16230	11
621	20231215	103200	43079770	16230	16230	16230	16230	2
622	20231215	103100	43047310	16240	16240	16240	16230	28
623	20231215	103000	42592680	16240	16240	16240	16240	8
624	20231215	102900	42462760	16250	16250	16250	16250	1
625	20231215	102800	42446510	16250	16230	16250	16230	38
626	20231215	102700	41829210	16250	16250	16250	16250	0
627	20231215	102600	41829210	16250	16240	16250	16230	29
628	20231215	102500	41358250	16230	16230	16230	16230	27
629	20231215	102400	40920040	16230	16230	16230	16230	0
630	20231215	102300	40920040	16230	16240	16240	16230	19
631	20231215	102200	40611580	16230	16230	16230	16230	0
632	20231215	102100	40611580	16230	16220	16250	16220	55
633	20231215	102000	39718560	16240	16240	16240	16240	18
634	20231215	101900	39426240	16220	16220	16220	16220	15
635	20231215	101800	39182940	16220	16210	16220	16210	10
636	20231215	101700	39020790	16250	16250	16250	16250	10
637	20231215	101600	38858290	16260	16260	16260	16260	2
638	20231215	101500	38825770	16130	16270	16280	16130	366
639	20231215	101400	32911360	16270	16270	16270	16270	17
640	20231215	101300	32634770	16270	16270	16270	16270	8
641	20231215	101200	32504610	16270	16270	16270	16270	49
642	20231215	101100	31707380	16270	16200	16270	16180	253
643	20231215	101000	27596790	16210	16210	16210	16210	29
644	20231215	100900	27126700	16200	16200	16200	16200	3
645	20231215	100800	27078100	16200	16210	16210	16200	73
646	20231215	100700	25894860	16210	16210	16210	16210	8
647	20231215	100600	25765180	16210	16210	16210	16210	20
648	20231215	100500	25440980	16210	16210	16210	16210	38
649	20231215	100400	24825000	16170	16190	16200	16170	172
650	20231215	100300	22040320	16150	16150	16150	16150	0
651	20231215	100200	22040320	16150	16150	16150	16150	0
652	20231215	100100	22040320	16150	16150	16150	16150	1
653	20231215	100000	22024170	16150	16150	16150	16150	1
654	20231215	095900	22008020	16130	16130	16130	16130	0
655	20231215	095800	22008020	16130	16130	16130	16130	423
656	20231215	095700	15185030	16130	16130	16130	16130	119
657	20231215	095600	13265560	16130	16130	16130	16130	18
658	20231215	095500	12975220	16130	16130	16130	16130	30
659	20231215	095400	12491320	16130	16130	16130	16130	0
660	20231215	095300	12491320	16130	16130	16130	16130	171
661	20231215	095200	9733090	16140	16140	16140	16140	107
662	20231215	095100	8006110	16160	16160	16160	16160	0
663	20231215	095000	8006110	16160	16160	16160	16160	0
664	20231215	094900	8006110	16160	16160	16160	16160	2
665	20231215	094800	7973790	16150	16160	16160	16150	108
666	20231215	094700	6229470	16160	16160	16160	16160	0
667	20231215	094600	6229470	16160	16160	16160	16160	0
668	20231215	094500	6229470	16160	16160	16160	16160	0
669	20231215	094400	6229470	16160	16200	16200	16160	55
670	20231215	094300	5338830	16200	16200	16200	16200	0
671	20231215	094200	5338830	16200	16200	16200	16200	0
672	20231215	094100	5338830	16200	16200	16200	16200	2
673	20231215	094000	5306430	16200	16200	16200	16200	29
674	20231215	093900	4836630	16200	16200	16200	16200	1
675	20231215	093800	4820430	16200	16200	16200	16200	0
676	20231215	093700	4820430	16200	16200	16200	16200	0
677	20231215	093600	4820430	16200	16200	16200	16200	74
678	20231215	093500	3621630	16200	16200	16200	16200	0
679	20231215	093400	3621630	16200	16200	16200	16200	0
680	20231215	093300	3621630	16200	16200	16200	16200	8
681	20231215	093200	3492030	16200	16200	16200	16200	0
682	20231215	093100	3492030	16200	16200	16200	16200	0
683	20231215	093000	3492030	16200	16200	16200	16200	0
684	20231215	092900	3492030	16200	16200	16200	16200	0
685	20231215	092800	3492030	16200	16210	16210	16200	55
686	20231215	092700	2601020	16210	16210	16210	16210	0
687	20231215	092600	2601020	16210	16300	16300	16210	30
688	20231215	092500	2114630	16200	16200	16200	16200	0
689	20231215	092400	2114630	16200	16200	16200	16200	0
690	20231215	092300	2114630	16200	16200	16200	16200	0
691	20231215	092200	2114630	16200	16200	16200	16200	0
692	20231215	092100	2114630	16200	16200	16200	16200	0
693	20231215	092000	2114630	16200	16200	16200	16200	0
694	20231215	091900	2114630	16200	16200	16200	16200	0
695	20231215	091800	2114630	16200	16200	16200	16200	0
696	20231215	091700	2114630	16200	16200	16200	16200	1
697	20231215	091600	2098430	16200	16200	16200	16200	1
698	20231215	091500	2082230	16300	16200	16300	16200	8
699	20231215	091400	1952230	16300	16300	16300	16300	0
700	20231215	091300	1952230	16300	16300	16300	16300	0
701	20231215	091200	1952230	16300	16200	16300	16200	67
702	20231215	091100	865330	16200	16200	16200	16200	0
703	20231215	091000	865330	16200	16200	16200	16200	0
704	20231215	090900	865330	16200	16200	16200	16200	0
705	20231215	090800	865330	16200	16200	16200	16200	1
706	20231215	090700	849130	16200	16200	16200	16200	0
707	20231215	090600	849130	16200	16200	16200	16200	0
708	20231215	090500	849130	16200	16200	16200	16200	7
709	20231215	090400	735730	16340	16340	16340	16340	0
710	20231215	090300	735730	16340	16340	16340	16340	0
711	20231215	090200	735730	16340	16340	16340	16340	0
712	20231215	090100	735730	16340	16340	16340	16340	0
713	20231215	090000	735730	16340	16350	16350	16340	45