KissMeData/080160/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195100	875201050	15620	15620	15620	15620	7674
3	20231219	195000	875201050	15620	15620	15620	15620	0
4	20231219	194900	875201050	15620	15620	15620	15620	0
5	20231219	194800	875201050	15620	15620	15620	15620	0
6	20231219	194700	875201050	15620	15620	15620	15620	0
7	20231219	194600	875201050	15620	15620	15620	15620	0
8	20231219	194500	875201050	15620	15620	15620	15620	0
9	20231219	194400	875201050	15620	15620	15620	15620	0
10	20231219	194300	875201050	15620	15620	15620	15620	0
11	20231219	194200	875201050	15620	15620	15620	15620	0
12	20231219	194100	875201050	15620	15620	15620	15620	0
13	20231219	194000	875201050	15620	15620	15620	15620	0
14	20231219	193900	875201050	15620	15620	15620	15620	0
15	20231219	193800	875201050	15620	15620	15620	15620	0
16	20231219	193700	875201050	15620	15620	15620	15620	0
17	20231219	193600	875201050	15620	15620	15620	15620	0
18	20231219	193500	875201050	15620	15620	15620	15620	0
19	20231219	193400	875201050	15620	15620	15620	15620	0
20	20231219	193300	875201050	15620	15620	15620	15620	0
21	20231219	193200	875201050	15620	15620	15620	15620	0
22	20231219	193100	875201050	15620	15620	15620	15620	0
23	20231219	193000	875201050	15620	15620	15620	15620	0
24	20231219	192900	875201050	15620	15620	15620	15620	0
25	20231219	192800	875201050	15620	15620	15620	15620	0
26	20231219	192700	875201050	15620	15620	15620	15620	0
27	20231219	192600	875201050	15620	15620	15620	15620	0
28	20231219	192500	875201050	15620	15620	15620	15620	0
29	20231219	192400	875201050	15620	15620	15620	15620	0
30	20231219	192300	875201050	15620	15620	15620	15620	0
31	20231219	192200	875201050	15620	15620	15620	15620	0
32	20231219	192100	875201050	15620	15620	15620	15620	7674
33	20231219	192000	875201050	15620	15620	15620	15620	0
34	20231219	191900	875201050	15620	15620	15620	15620	0
35	20231219	191800	875201050	15620	15620	15620	15620	0
36	20231219	191700	875201050	15620	15620	15620	15620	0
37	20231219	191600	875201050	15620	15620	15620	15620	0
38	20231219	191500	875201050	15620	15620	15620	15620	0
39	20231219	191400	875201050	15620	15620	15620	15620	0
40	20231219	191300	875201050	15620	15620	15620	15620	0
41	20231219	191200	875201050	15620	15620	15620	15620	0
42	20231219	191100	875201050	15620	15620	15620	15620	0
43	20231219	191000	875201050	15620	15620	15620	15620	0
44	20231219	190900	875201050	15620	15620	15620	15620	0
45	20231219	190800	875201050	15620	15620	15620	15620	0
46	20231219	190700	875201050	15620	15620	15620	15620	0
47	20231219	190600	875201050	15620	15620	15620	15620	0
48	20231219	190500	875201050	15620	15620	15620	15620	0
49	20231219	190400	875201050	15620	15620	15620	15620	0
50	20231219	190300	875201050	15620	15620	15620	15620	0
51	20231219	190200	875201050	15620	15620	15620	15620	0
52	20231219	190100	875201050	15620	15620	15620	15620	0
53	20231219	190000	875201050	15620	15620	15620	15620	0
54	20231219	185900	875201050	15620	15620	15620	15620	0
55	20231219	185800	875201050	15620	15620	15620	15620	0
56	20231219	185700	875201050	15620	15620	15620	15620	0
57	20231219	185600	875201050	15620	15620	15620	15620	0
58	20231219	185500	875201050	15620	15620	15620	15620	0
59	20231219	185400	875201050	15620	15620	15620	15620	0
60	20231219	185300	875201050	15620	15620	15620	15620	0
61	20231219	185200	875201050	15620	15620	15620	15620	0
62	20231219	185100	875201050	15620	15620	15620	15620	7674
63	20231219	185000	875201050	15620	15620	15620	15620	0
64	20231219	184900	875201050	15620	15620	15620	15620	0
65	20231219	184800	875201050	15620	15620	15620	15620	0
66	20231219	184700	875201050	15620	15620	15620	15620	0
67	20231219	184600	875201050	15620	15620	15620	15620	0
68	20231219	184500	875201050	15620	15620	15620	15620	0
69	20231219	184400	875201050	15620	15620	15620	15620	0
70	20231219	184300	875201050	15620	15620	15620	15620	0
71	20231219	184200	875201050	15620	15620	15620	15620	0
72	20231219	184100	875201050	15620	15620	15620	15620	0
73	20231219	184000	875201050	15620	15620	15620	15620	0
74	20231219	183900	875201050	15620	15620	15620	15620	0
75	20231219	183800	875201050	15620	15620	15620	15620	0
76	20231219	183700	875201050	15620	15620	15620	15620	0
77	20231219	183600	875201050	15620	15620	15620	15620	0
78	20231219	183500	875201050	15620	15620	15620	15620	0
79	20231219	183400	875201050	15620	15620	15620	15620	0
80	20231219	183300	875201050	15620	15620	15620	15620	0
81	20231219	183200	875201050	15620	15620	15620	15620	0
82	20231219	183100	875201050	15620	15620	15620	15620	0
83	20231219	183000	875201050	15620	15620	15620	15620	0
84	20231219	182900	875201050	15620	15620	15620	15620	0
85	20231219	182800	875201050	15620	15620	15620	15620	0
86	20231219	182700	875201050	15620	15620	15620	15620	0
87	20231219	182600	875201050	15620	15620	15620	15620	0
88	20231219	182500	875201050	15620	15620	15620	15620	0
89	20231219	182400	875201050	15620	15620	15620	15620	0
90	20231219	182300	875201050	15620	15620	15620	15620	0
91	20231219	182200	875201050	15620	15620	15620	15620	0
92	20231219	182100	875201050	15620	15620	15620	15620	7674
93	20231219	182000	875201050	15620	15620	15620	15620	0
94	20231219	181900	875201050	15620	15620	15620	15620	0
95	20231219	181800	875201050	15620	15620	15620	15620	0
96	20231219	181700	875201050	15620	15620	15620	15620	0
97	20231219	181600	875201050	15620	15620	15620	15620	0
98	20231219	181500	875201050	15620	15620	15620	15620	0
99	20231219	181400	875201050	15620	15620	15620	15620	0
100	20231219	181300	875201050	15620	15620	15620	15620	0
101	20231219	181200	875201050	15620	15620	15620	15620	0
102	20231219	181100	875201050	15620	15620	15620	15620	0
103	20231219	181000	875201050	15620	15620	15620	15620	0
104	20231219	180900	875201050	15620	15620	15620	15620	0
105	20231219	180800	875201050	15620	15620	15620	15620	0
106	20231219	180700	875201050	15620	15620	15620	15620	0
107	20231219	180600	875201050	15620	15620	15620	15620	0
108	20231219	180500	875201050	15620	15620	15620	15620	0
109	20231219	180400	875201050	15620	15620	15620	15620	0
110	20231219	180300	875201050	15620	15620	15620	15620	0
111	20231219	180200	875201050	15620	15620	15620	15620	0
112	20231219	180100	875201050	15620	15620	15620	15620	0
113	20231219	180000	875201050	15620	15620	15620	15620	0
114	20231219	175900	875201050	15620	15620	15620	15620	0
115	20231219	175800	875201050	15620	15620	15620	15620	0
116	20231219	175700	875201050	15620	15620	15620	15620	0
117	20231219	175600	875201050	15620	15620	15620	15620	0
118	20231219	175500	875201050	15620	15620	15620	15620	0
119	20231219	175400	875201050	15620	15620	15620	15620	0
120	20231219	175300	875201050	15620	15620	15620	15620	0
121	20231219	175200	875201050	15620	15620	15620	15620	0
122	20231219	175100	875201050	15620	15620	15620	15620	7674
123	20231219	175000	875201050	15620	15620	15620	15620	0
124	20231219	174900	875201050	15620	15620	15620	15620	0
125	20231219	174800	875201050	15620	15620	15620	15620	0
126	20231219	174700	875201050	15620	15620	15620	15620	0
127	20231219	174600	875201050	15620	15620	15620	15620	0
128	20231219	174500	875201050	15620	15620	15620	15620	0
129	20231219	174400	875201050	15620	15620	15620	15620	0
130	20231219	174300	875201050	15620	15620	15620	15620	0
131	20231219	174200	875201050	15620	15620	15620	15620	0
132	20231219	174100	875201050	15620	15620	15620	15620	0
133	20231219	174000	875201050	15620	15620	15620	15620	0
134	20231219	173900	875201050	15620	15620	15620	15620	0
135	20231219	173800	875201050	15620	15620	15620	15620	0
136	20231219	173700	875201050	15620	15620	15620	15620	0
137	20231219	173600	875201050	15620	15620	15620	15620	0
138	20231219	173500	875201050	15620	15620	15620	15620	0
139	20231219	173400	875201050	15620	15620	15620	15620	0
140	20231219	173300	875201050	15620	15620	15620	15620	0
141	20231219	173200	875201050	15620	15620	15620	15620	0
142	20231219	173100	875201050	15620	15620	15620	15620	0
143	20231219	173000	875201050	15620	15620	15620	15620	0
144	20231219	172900	875201050	15620	15620	15620	15620	0
145	20231219	172800	875201050	15620	15620	15620	15620	0
146	20231219	172700	875201050	15620	15620	15620	15620	0
147	20231219	172600	875201050	15620	15620	15620	15620	0
148	20231219	172500	875201050	15620	15620	15620	15620	0
149	20231219	172400	875201050	15620	15620	15620	15620	0
150	20231219	172300	875201050	15620	15620	15620	15620	0
151	20231219	172200	875201050	15620	15620	15620	15620	0
152	20231219	172100	875201050	15620	15620	15620	15620	7674
153	20231219	172000	875201050	15620	15620	15620	15620	0
154	20231219	171900	875201050	15620	15620	15620	15620	0
155	20231219	171800	875201050	15620	15620	15620	15620	0
156	20231219	171700	875201050	15620	15620	15620	15620	0
157	20231219	171600	875201050	15620	15620	15620	15620	0
158	20231219	171500	875201050	15620	15620	15620	15620	0
159	20231219	171400	875201050	15620	15620	15620	15620	0
160	20231219	171300	875201050	15620	15620	15620	15620	0
161	20231219	171200	875201050	15620	15620	15620	15620	0
162	20231219	171100	875201050	15620	15620	15620	15620	0
163	20231219	171000	875201050	15620	15620	15620	15620	0
164	20231219	170900	875201050	15620	15620	15620	15620	0
165	20231219	170800	875201050	15620	15620	15620	15620	0
166	20231219	170700	875201050	15620	15620	15620	15620	0
167	20231219	170600	875201050	15620	15620	15620	15620	0
168	20231219	170500	875201050	15620	15620	15620	15620	0
169	20231219	170400	875201050	15620	15620	15620	15620	0
170	20231219	170300	875201050	15620	15620	15620	15620	0
171	20231219	170200	875201050	15620	15620	15620	15620	0
172	20231219	170100	875201050	15620	15620	15620	15620	0
173	20231219	170000	875201050	15620	15620	15620	15620	0
174	20231219	165900	875201050	15620	15620	15620	15620	0
175	20231219	165800	875201050	15620	15620	15620	15620	0
176	20231219	165700	875201050	15620	15620	15620	15620	0
177	20231219	165600	875201050	15620	15620	15620	15620	0
178	20231219	165500	875201050	15620	15620	15620	15620	0
179	20231219	165400	875201050	15620	15620	15620	15620	0
180	20231219	165300	875201050	15620	15620	15620	15620	0
181	20231219	165200	875201050	15620	15620	15620	15620	0
182	20231219	165100	875201050	15620	15620	15620	15620	7674
183	20231219	165000	875201050	15620	15620	15620	15620	0
184	20231219	164900	875201050	15620	15620	15620	15620	0
185	20231219	164800	875201050	15620	15620	15620	15620	0
186	20231219	164700	875201050	15620	15620	15620	15620	0
187	20231219	164600	875201050	15620	15620	15620	15620	0
188	20231219	164500	875201050	15620	15620	15620	15620	0
189	20231219	164400	875201050	15620	15620	15620	15620	0
190	20231219	164300	875201050	15620	15620	15620	15620	0
191	20231219	164200	875201050	15620	15620	15620	15620	0
192	20231219	164100	875201050	15620	15620	15620	15620	0
193	20231219	164000	875201050	15620	15620	15620	15620	0
194	20231219	163900	875201050	15620	15620	15620	15620	0
195	20231219	163800	875201050	15620	15620	15620	15620	0
196	20231219	163700	875201050	15620	15620	15620	15620	0
197	20231219	163600	875201050	15620	15620	15620	15620	0
198	20231219	163500	875201050	15620	15620	15620	15620	0
199	20231219	163400	875201050	15620	15620	15620	15620	0
200	20231219	163300	875201050	15620	15620	15620	15620	0
201	20231219	163200	875201050	15620	15620	15620	15620	0
202	20231219	163100	875201050	15620	15620	15620	15620	0
203	20231219	163000	875201050	15620	15620	15620	15620	0
204	20231219	162900	875201050	15620	15620	15620	15620	0
205	20231219	162800	875201050	15620	15620	15620	15620	0
206	20231219	162700	875201050	15620	15620	15620	15620	0
207	20231219	162600	875201050	15620	15620	15620	15620	0
208	20231219	162500	875201050	15620	15620	15620	15620	0
209	20231219	162400	875201050	15620	15620	15620	15620	0
210	20231219	162300	875201050	15620	15620	15620	15620	0
211	20231219	162200	875201050	15620	15620	15620	15620	0
212	20231219	162100	875201050	15620	15620	15620	15620	7674
213	20231219	162000	875201050	15620	15620	15620	15620	0
214	20231219	161900	875201050	15620	15620	15620	15620	0
215	20231219	161800	875201050	15620	15620	15620	15620	0
216	20231219	161700	875201050	15620	15620	15620	15620	0
217	20231219	161600	875201050	15620	15620	15620	15620	0
218	20231219	161500	875201050	15620	15620	15620	15620	0
219	20231219	161400	875201050	15620	15620	15620	15620	0
220	20231219	161300	875201050	15620	15620	15620	15620	0
221	20231219	161200	875201050	15620	15620	15620	15620	0
222	20231219	161100	875201050	15620	15620	15620	15620	0
223	20231219	161000	875201050	15620	15620	15620	15620	0
224	20231219	160900	875201050	15620	15620	15620	15620	0
225	20231219	160800	875201050	15620	15620	15620	15620	0
226	20231219	160700	875201050	15620	15620	15620	15620	0
227	20231219	160600	875201050	15620	15620	15620	15620	0
228	20231219	160500	875201050	15620	15620	15620	15620	0
229	20231219	160400	875201050	15620	15620	15620	15620	0
230	20231219	160300	875201050	15620	15620	15620	15620	0
231	20231219	160200	875201050	15620	15620	15620	15620	0
232	20231219	160100	875201050	15620	15620	15620	15620	0
233	20231219	160000	875201050	15620	15620	15620	15620	0
234	20231219	155900	875201050	15620	15620	15620	15620	0
235	20231219	155800	875201050	15620	15620	15620	15620	0
236	20231219	155700	875201050	15620	15620	15620	15620	0
237	20231219	155600	875201050	15620	15620	15620	15620	0
238	20231219	155500	875201050	15620	15620	15620	15620	0
239	20231219	155400	875201050	15620	15620	15620	15620	0
240	20231219	155300	875201050	15620	15620	15620	15620	0
241	20231219	155200	875201050	15620	15620	15620	15620	0
242	20231219	155100	875201050	15620	15620	15620	15620	7674
243	20231219	155000	875201050	15620	15620	15620	15620	0
244	20231219	154900	875201050	15620	15620	15620	15620	0
245	20231219	154800	875201050	15620	15620	15620	15620	0
246	20231219	154700	875201050	15620	15620	15620	15620	0
247	20231219	154600	875201050	15620	15620	15620	15620	0
248	20231219	154500	875201050	15620	15620	15620	15620	0
249	20231219	154400	875201050	15620	15620	15620	15620	0
250	20231219	154300	875201050	15620	15620	15620	15620	0
251	20231219	154200	875201050	15620	15620	15620	15620	0
252	20231219	154100	875201050	15620	15620	15620	15620	0
253	20231219	154000	875201050	15620	15620	15620	15620	0
254	20231219	153900	875201050	15620	15620	15620	15620	0
255	20231219	153800	875201050	15620	15620	15620	15620	0
256	20231219	153700	875201050	15620	15620	15620	15620	0
257	20231219	153600	875201050	15620	15620	15620	15620	0
258	20231219	153500	875201050	15620	15620	15620	15620	0
259	20231219	153400	875201050	15620	15620	15620	15620	0
260	20231219	153300	875201050	15620	15620	15620	15620	0
261	20231219	153200	875201050	15620	15620	15620	15620	0
262	20231219	153100	875201050	15620	15620	15620	15620	0
263	20231219	153000	875201050	15620	15620	15620	15620	7674
264	20231219	152900	755333170	15470	15470	15470	15470	0
265	20231219	152800	755333170	15470	15470	15470	15470	0
266	20231219	152700	755333170	15470	15470	15470	15470	0
267	20231219	152600	755333170	15470	15470	15470	15470	0
268	20231219	152500	755333170	15470	15470	15470	15470	0
269	20231219	152400	755333170	15470	15470	15470	15470	0
270	20231219	152300	755333170	15470	15470	15470	15470	0
271	20231219	152200	755333170	15470	15470	15470	15470	0
272	20231219	152100	755333170	15470	15470	15470	15470	0
273	20231219	152000	755333170	15470	15470	15470	15470	0
274	20231219	151900	755333170	15470	15460	15470	15460	92
275	20231219	151800	753910840	15460	15460	15460	15460	40
276	20231219	151700	753292440	15460	15440	15460	15440	35
277	20231219	151600	752751870	15450	15450	15450	15450	1
278	20231219	151500	752736420	15440	15450	15450	15440	57
279	20231219	151400	751856090	15450	15450	15450	15450	52
280	20231219	151300	751052690	15460	15450	15460	15450	28
281	20231219	151200	750620080	15460	15480	15480	15460	200
282	20231219	151100	747526900	15480	15480	15480	15470	25
283	20231219	151000	747140130	15470	15460	15480	15460	45
284	20231219	150900	746444210	15470	15460	15470	15460	21
285	20231219	150800	746119520	15460	15460	15460	15450	34
286	20231219	150700	745594110	15460	15470	15470	15460	132
287	20231219	150600	743552180	15460	15470	15480	15460	116
288	20231219	150500	741757950	15470	15450	15470	15450	325
289	20231219	150400	736732220	15450	15450	15450	15440	75
290	20231219	150300	735574200	15450	15440	15450	15420	77
291	20231219	150200	734385900	15440	15430	15440	15430	101
292	20231219	150100	732827380	15430	15430	15450	15420	571
293	20231219	150000	724010240	15430	15420	15430	15420	23
294	20231219	145900	723655570	15430	15430	15430	15430	0
295	20231219	145800	723655570	15430	15420	15430	15420	165
296	20231219	145700	721111250	15430	15400	15430	15400	120
297	20231219	145600	719261160	15390	15380	15390	15380	47
298	20231219	145500	718538050	15390	15420	15420	15380	713
299	20231219	145400	707546540	15420	15430	15430	15420	33
300	20231219	145300	707037580	15430	15430	15430	15420	24
301	20231219	145200	706667480	15420	15420	15430	15420	105
302	20231219	145100	705048360	15430	15430	15430	15430	6
303	20231219	145000	704955780	15430	15420	15430	15420	125
304	20231219	144900	703028260	15430	15420	15430	15420	133
305	20231219	144800	700977390	15430	15430	15430	15430	0
306	20231219	144700	700977390	15430	15400	15430	15400	127
307	20231219	144600	699019140	15430	15390	15430	15390	80
308	20231219	144500	697786970	15380	15420	15420	15380	349
309	20231219	144400	692411200	15420	15420	15420	15420	0
310	20231219	144300	692411200	15420	15410	15420	15410	24
311	20231219	144200	692041350	15430	15410	15430	15400	53
312	20231219	144100	691224880	15420	15420	15420	15420	1
313	20231219	144000	691209460	15410	15420	15420	15410	83
314	20231219	143900	689929830	15430	15410	15430	15410	76
315	20231219	143800	688758440	15400	15380	15400	15380	99
316	20231219	143700	687234320	15390	15400	15400	15390	151
317	20231219	143600	684910370	15390	15400	15400	15390	29
318	20231219	143500	684464000	15400	15390	15400	15390	108
319	20231219	143400	682801810	15400	15400	15400	15400	1
320	20231219	143300	682786410	15390	15390	15390	15390	23
321	20231219	143200	682432440	15430	15430	15430	15430	0
322	20231219	143100	682432440	15430	15390	15430	15380	1886
323	20231219	143000	653401130	15390	15390	15390	15390	97
324	20231219	142900	651908300	15380	15390	15390	15380	104
325	20231219	142800	650308770	15380	15380	15380	15380	22
326	20231219	142700	649970410	15390	15390	15390	15390	23
327	20231219	142600	649616440	15390	15390	15390	15390	78
328	20231219	142500	648416020	15380	15390	15390	15380	23
329	20231219	142400	648062270	15380	15380	15380	15380	103
330	20231219	142300	646478130	15380	15380	15380	15380	23
331	20231219	142200	646124390	15380	15380	15380	15380	79
332	20231219	142100	644909370	15380	15380	15380	15380	22
333	20231219	142000	644571010	15390	15380	15390	15380	66
334	20231219	141900	643555920	15390	15380	15390	15380	81
335	20231219	141800	642310130	15390	15380	15390	15380	34
336	20231219	141700	641787100	15380	15380	15380	15380	102
337	20231219	141600	640218340	15390	15390	15390	15390	0
338	20231219	141500	640218340	15390	15380	15390	15380	24
339	20231219	141400	639849210	15390	15380	15390	15380	109
340	20231219	141300	638172770	15390	15390	15390	15380	27
341	20231219	141200	637757470	15390	15390	15390	15390	86
342	20231219	141100	636433930	15400	15390	15400	15390	24
343	20231219	141000	636064560	15400	15390	15400	15390	23
344	20231219	140900	635710580	15400	15400	15400	15390	81
345	20231219	140800	634463970	15390	15400	15400	15390	28
346	20231219	140700	634033000	15400	15390	15400	15390	104
347	20231219	140600	632432420	15400	15390	15400	15390	28
348	20231219	140500	632001450	15400	15390	15400	15390	53
349	20231219	140400	631185770	15380	15390	15390	15380	230
350	20231219	140300	627647100	15400	15390	15400	15390	54
351	20231219	140200	626816030	15400	15390	15400	15390	24
352	20231219	140100	626446660	15390	15400	15400	15390	81
353	20231219	140000	625200060	15390	15390	15390	15380	327
354	20231219	135900	620167750	15390	15380	15390	15380	104
355	20231219	135800	618568220	15390	15390	15390	15390	10
356	20231219	135700	618414320	15390	15380	15390	15380	142
357	20231219	135600	616230310	15390	15380	15390	15380	23
358	20231219	135500	615876560	15390	15380	15390	15380	34
359	20231219	135400	615353530	15390	15390	15390	15380	113
360	20231219	135300	613615430	15390	15390	15390	15380	31
361	20231219	135200	613138560	15390	15390	15390	15380	25
362	20231219	135100	612754040	15380	15390	15390	15380	143
363	20231219	135000	610554070	15380	15390	15390	15380	50
364	20231219	134900	609784800	15390	15380	15390	15380	83
365	20231219	134800	608508150	15390	15400	15400	15390	27
366	20231219	134700	608092610	15400	15390	15400	15390	78
367	20231219	134600	606892180	15390	15390	15390	15390	102
368	20231219	134500	605322400	15400	15390	15400	15390	41
369	20231219	134400	604691400	15400	15390	15400	15380	197
370	20231219	134300	601659690	15380	15380	15380	15380	23
371	20231219	134200	601305950	15390	15390	15390	15380	25
372	20231219	134100	600921420	15390	15390	15390	15390	129
373	20231219	134000	598936110	15390	15390	15390	15390	1
374	20231219	133900	598920720	15380	15390	15390	15380	23
375	20231219	133800	598566970	15390	15380	15390	15380	182
376	20231219	133700	595766220	15380	15380	15380	15380	91
377	20231219	133600	594366640	15390	15380	15390	15380	81
378	20231219	133500	593120850	15380	15390	15390	15380	23
379	20231219	133400	592767100	15380	15390	15390	15380	104
380	20231219	133300	591166770	15400	15390	15400	15390	50
381	20231219	133200	590397170	15380	15390	15390	15380	519
382	20231219	133100	582409980	15400	15400	15400	15400	115
383	20231219	133000	580638980	15410	15410	15410	15410	64
384	20231219	132900	579652740	15420	15410	15420	15410	183
385	20231219	132800	576832690	15410	15410	15410	15410	22
386	20231219	132700	576493670	15420	15410	15420	15410	24
387	20231219	132600	576123820	15420	15410	15420	15410	81
388	20231219	132500	574875600	15420	15420	15420	15420	3
389	20231219	132400	574829340	15420	15420	15420	15420	84
390	20231219	132300	573534060	15420	15420	15420	15420	38
391	20231219	132200	572948100	15420	15420	15420	15420	5
392	20231219	132100	572871000	15420	15430	15430	15410	188
393	20231219	132000	569972200	15410	15410	15410	15410	28
394	20231219	131900	569540720	15430	15420	15430	15410	55
395	20231219	131800	568692500	15420	15430	15440	15420	76
396	20231219	131700	567520470	15430	15430	15430	15430	400
397	20231219	131600	561348470	15430	15420	15430	15420	97
398	20231219	131500	559852720	15430	15430	15430	15430	0
399	20231219	131400	559852720	15430	15430	15430	15430	0
400	20231219	131300	559852720	15430	15430	15430	15420	94
401	20231219	131200	558403090	15430	15430	15430	15430	1
402	20231219	131100	558387660	15430	15410	15430	15410	270
403	20231219	131000	554224430	15420	15410	15420	15410	9
404	20231219	130900	554085720	15420	15400	15420	15400	618
405	20231219	130800	544568480	15400	15400	15420	15400	42
406	20231219	130700	543921460	15400	15400	15400	15400	10
407	20231219	130600	543767460	15400	15390	15400	15390	81
408	20231219	130500	542520860	15400	15400	15400	15400	16
409	20231219	130400	542274460	15400	15400	15400	15400	51
410	20231219	130300	541489060	15400	15400	15400	15400	103
411	20231219	130200	539902860	15410	15400	15410	15400	167
412	20231219	130100	537331050	15400	15390	15400	15390	81
413	20231219	130000	536084450	15390	15400	15400	15390	72
414	20231219	125900	534976360	15400	15400	15400	15400	5
415	20231219	125800	534899360	15400	15400	15400	15390	90
416	20231219	125700	533514150	15400	15400	15400	15400	0
417	20231219	125600	533514150	15400	15390	15400	15390	119
418	20231219	125500	531682350	15400	15390	15400	15390	2
419	20231219	125400	531651560	15400	15400	15400	15400	0
420	20231219	125300	531651560	15400	15410	15410	15400	12
421	20231219	125200	531466710	15410	15410	15410	15410	0
422	20231219	125100	531466710	15410	15410	15410	15410	10
423	20231219	125000	531312610	15400	15400	15400	15400	0
424	20231219	124900	531312610	15400	15400	15400	15400	17
425	20231219	124800	531050810	15400	15390	15400	15390	81
426	20231219	124700	529804210	15400	15400	15400	15400	37
427	20231219	124600	529234410	15400	15400	15400	15400	26
428	20231219	124500	528834010	15390	15400	15400	15390	85
429	20231219	124400	527525810	15420	15420	15420	15420	1
430	20231219	124300	527510390	15430	15430	15430	15430	0
431	20231219	124200	527510390	15430	15430	15430	15430	0
432	20231219	124100	527510390	15430	15410	15430	15390	202
433	20231219	124000	524398970	15410	15400	15410	15400	81
434	20231219	123900	523151560	15410	15410	15410	15410	4
435	20231219	123800	523089920	15400	15400	15400	15400	80
436	20231219	123700	521857920	15410	15410	15410	15410	0
437	20231219	123600	521857920	15410	15410	15410	15410	0
438	20231219	123500	521857920	15410	15410	15410	15410	5
439	20231219	123400	521780870	15430	15430	15430	15430	0
440	20231219	123300	521780870	15430	15430	15430	15430	1
441	20231219	123200	521765440	15380	15400	15430	15380	79
442	20231219	123100	520549480	15390	15390	15390	15390	55
443	20231219	123000	519703030	15380	15390	15390	15380	82
444	20231219	122900	518441850	15390	15390	15390	15390	5
445	20231219	122800	518364900	15390	15380	15390	15380	80
446	20231219	122700	517134490	15390	15380	15390	15380	222
447	20231219	122600	513720120	15380	15380	15380	15380	2
448	20231219	122500	513689360	15380	15370	15390	15370	585
449	20231219	122400	504697720	15370	15370	15370	15370	4
450	20231219	122300	504636240	15370	15360	15370	15360	81
451	20231219	122200	503392070	15370	15380	15380	15360	507
452	20231219	122100	495602710	15380	15380	15380	15370	801
453	20231219	122000	483291200	15390	15380	15390	15380	90
454	20231219	121900	481906980	15390	15380	15390	15380	511
455	20231219	121800	474043240	15380	15380	15390	15380	524
456	20231219	121700	465984110	15390	15390	15390	15390	101
457	20231219	121600	464429720	15380	15400	15400	15380	1805
458	20231219	121500	436667760	15390	15390	15390	15390	80
459	20231219	121400	435436560	15400	15390	15400	15390	7
460	20231219	121300	435328820	15380	15380	15380	15380	100
461	20231219	121200	433790820	15390	15400	15400	15380	1025
462	20231219	121100	418016850	15400	15400	15400	15400	0
463	20231219	121000	418016850	15400	15400	15400	15390	82
464	20231219	120900	416754850	15400	15400	15400	15400	0
465	20231219	120800	416754850	15400	15400	15400	15400	5
466	20231219	120700	416677850	15400	15400	15400	15400	98
467	20231219	120600	415168650	15410	15410	15410	15410	2
468	20231219	120500	415137830	15400	15400	15400	15400	86
469	20231219	120400	413813430	15430	15400	15430	15400	8
470	20231219	120300	413690180	15400	15400	15400	15400	228
471	20231219	120200	410178980	15400	15400	15400	15390	91
472	20231219	120100	408778380	15400	15400	15400	15400	10
473	20231219	120000	408624380	15400	15390	15400	15390	81
474	20231219	115900	407377780	15400	15400	15400	15400	77
475	20231219	115800	406191980	15410	15400	15410	15390	45
476	20231219	115700	405499310	15410	15400	15410	15390	755
477	20231219	115600	393873090	15390	15390	15390	15390	38
478	20231219	115500	393288270	15390	15390	15390	15390	119
479	20231219	115400	391456860	15400	15390	15400	15390	40
480	20231219	115300	390841250	15400	15400	15400	15400	1
481	20231219	115200	390825850	15390	15390	15390	15390	119
482	20231219	115100	388994440	15400	15400	15400	15390	140
483	20231219	115000	386838820	15400	15400	15400	15390	458
484	20231219	114900	379786010	15430	15400	15430	15400	2509
485	20231219	114800	341143620	15410	15410	15410	15410	498
486	20231219	114700	333469440	15410	15410	15410	15410	119
487	20231219	114600	331635650	15430	15430	15430	15420	64
488	20231219	114500	330648710	15430	15420	15430	15410	143
489	20231219	114400	328444020	15430	15430	15430	15430	1
490	20231219	114300	328428590	15420	15430	15430	15420	44
491	20231219	114200	327750060	15430	15420	15430	15420	119
492	20231219	114100	325915070	15430	15430	15430	15420	50
493	20231219	114000	325143960	15430	15430	15430	15430	2
494	20231219	113900	325113100	15420	15430	15440	15420	280
495	20231219	113800	320793480	15420	15420	15420	15420	38
496	20231219	113700	320207520	15430	15430	15430	15420	120
497	20231219	113600	318356310	15440	15440	15440	15440	5
498	20231219	113500	318279110	15460	15460	15460	15460	0
499	20231219	113400	318279110	15460	15460	15460	15460	1
500	20231219	113300	318263650	15440	15440	15440	15430	59
501	20231219	113200	317353080	15430	15440	15440	15430	127
502	20231219	113100	315393380	15440	15430	15440	15430	45
503	20231219	113000	314698970	15440	15440	15440	15440	0
504	20231219	112900	314698970	15440	15440	15440	15430	122
505	20231219	112800	312816470	15440	15430	15440	15430	139
506	20231219	112700	310670700	15430	15430	15430	15430	119
507	20231219	112600	308834530	15440	15440	15440	15440	4
508	20231219	112500	308772770	15430	15440	15440	15430	39
509	20231219	112400	308170990	15440	15440	15440	15430	125
510	20231219	112300	306242170	15440	15440	15440	15440	15
511	20231219	112200	306010570	15450	15440	15450	15440	132
512	20231219	112100	303972370	15450	15450	15450	15450	2
513	20231219	112000	303941470	15440	15440	15450	15430	58
514	20231219	111900	303046330	15440	15440	15440	15430	131
515	20231219	111800	301024870	15440	15440	15440	15430	250
516	20231219	111700	297167260	15440	15440	15440	15430	136
517	20231219	111600	295068220	15430	15440	15440	15430	183
518	20231219	111500	292243080	15440	15430	15440	15430	41
519	20231219	111400	291610430	15440	15440	15440	15430	123
520	20231219	111300	289712500	15440	15440	15440	15430	90
521	20231219	111200	288323280	15430	15430	15440	15430	88
522	20231219	111100	286965410	15430	15440	15440	15430	200
523	20231219	111000	283877800	15440	15440	15440	15430	94
524	20231219	110900	282426820	15440	15430	15440	15430	169
525	20231219	110800	279818640	15440	15440	15440	15440	1
526	20231219	110700	279803200	15430	15440	15440	15430	91
527	20231219	110600	278398550	15430	15430	15440	15430	119
528	20231219	110500	276562370	15440	15440	15440	15430	84
529	20231219	110400	275265870	15440	15450	15450	15430	110
530	20231219	110300	273568390	15440	15440	15440	15430	78
531	20231219	110200	272364080	15440	15430	15440	15430	40
532	20231219	110100	271746870	15440	15440	15440	15430	242
533	20231219	110000	268011580	15440	15430	15440	15430	48
534	20231219	105900	267270840	15440	15430	15440	15430	82
535	20231219	105800	266005560	15440	15440	15440	15430	42
536	20231219	105700	265357470	15430	15440	15440	15430	50
537	20231219	105600	264585850	15440	15440	15450	15430	152
538	20231219	105500	262239690	15450	15420	15450	15420	451
539	20231219	105400	255280860	15430	15420	15430	15420	80
540	20231219	105300	254047250	15430	15450	15450	15430	574
541	20231219	105200	245182920	15450	15450	15450	15450	39
542	20231219	105100	244580370	15460	15450	15460	15450	121
543	20231219	105000	242710900	15460	15460	15460	15460	85
544	20231219	104900	241396800	15450	15450	15460	15450	119
545	20231219	104800	239558240	15460	15450	15460	15450	40
546	20231219	104700	238940230	15460	15460	15460	15450	46
547	20231219	104600	238229450	15450	15450	15460	15450	143
548	20231219	104500	236019960	15460	15460	15460	15460	3
549	20231219	104400	235973580	15460	15450	15460	15450	49
550	20231219	104300	235216480	15460	15450	15460	15450	239
551	20231219	104200	231521920	15460	15450	15460	15450	40
552	20231219	104100	230903910	15460	15460	15460	15460	0
553	20231219	104000	230903910	15460	15460	15460	15450	199
554	20231219	103900	227827750	15460	15450	15460	15450	40
555	20231219	103800	227209740	15460	15450	15460	15450	40
556	20231219	103700	226591730	15460	15450	15460	15450	39
557	20231219	103600	225989170	15460	15460	15460	15460	10
558	20231219	103500	225834570	15460	15460	15460	15450	186
559	20231219	103400	222959410	15460	15460	15460	15450	49
560	20231219	103300	222202250	15460	15450	15460	15450	151
561	20231219	103200	219868180	15460	15460	15470	15450	116
562	20231219	103100	218075730	15450	15450	15450	15450	101
563	20231219	103000	216515280	15450	15450	15450	15440	49
564	20231219	102900	215758610	15450	15440	15450	15440	40
565	20231219	102800	215141000	15450	15440	15450	15440	39
566	20231219	102700	214538830	15450	15450	15450	15450	10
567	20231219	102600	214384330	15450	15440	15450	15440	310
568	20231219	102500	209597130	15440	15440	15440	15430	62
569	20231219	102400	208640240	15440	15430	15440	15430	69
570	20231219	102300	207575560	15440	15440	15440	15440	1
571	20231219	102200	207560120	15430	15440	15440	15430	140
572	20231219	102100	205398910	15440	15440	15440	15430	41
573	20231219	102000	204766250	15440	15450	15450	15440	151
574	20231219	101900	202433790	15460	15470	15470	15460	1416
575	20231219	101800	180533160	15480	15480	15480	15480	5
576	20231219	101700	180455760	15470	15470	15470	15470	38
577	20231219	101600	179867900	15470	15470	15470	15470	54
578	20231219	101500	179032520	15470	15470	15470	15470	38
579	20231219	101400	178444660	15480	15480	15480	15480	2
580	20231219	101300	178413700	15470	15470	15470	15470	39
581	20231219	101200	177810370	15480	15470	15480	15470	440
582	20231219	101100	171003560	15470	15480	15480	15470	39
583	20231219	101000	170400220	15480	15480	15490	15470	141
584	20231219	100900	168218420	15490	15480	15490	15480	101
585	20231219	100800	166654930	15490	15490	15490	15480	52
586	20231219	100700	165849840	15490	15480	15490	15480	40
587	20231219	100600	165230630	15480	15490	15500	15480	354
588	20231219	100500	159744480	15490	15500	15500	15480	49
589	20231219	100400	158985930	15490	15480	15490	15480	1131
590	20231219	100300	141477530	15470	15480	15480	15470	146
591	20231219	100200	139217840	15470	15470	15470	15460	60
592	20231219	100100	138290020	15470	15470	15470	15470	17
593	20231219	100000	138027030	15470	15470	15470	15470	42
594	20231219	095900	137377290	15460	15470	15470	15460	40
595	20231219	095800	136758880	15470	15470	15470	15470	19
596	20231219	095700	136464950	15480	15460	15480	15460	111
597	20231219	095600	134748160	15470	15470	15470	15470	10
598	20231219	095500	134593460	15460	15470	15470	15460	40
599	20231219	095400	133975040	15460	15470	15470	15460	50
600	20231219	095300	133201930	15470	15460	15470	15460	132
601	20231219	095200	131161040	15470	15480	15480	15470	71
602	20231219	095100	130062640	15470	15470	15470	15470	66
603	20231219	095000	129041620	15470	15470	15470	15460	41
604	20231219	094900	128407740	15470	15470	15470	15470	1
605	20231219	094800	128392270	15460	15470	15470	15460	315
606	20231219	094700	123521370	15470	15470	15470	15470	50
607	20231219	094600	122747870	15470	15470	15470	15470	2
608	20231219	094500	122716930	15470	15470	15470	15470	6
609	20231219	094400	122624110	15470	15470	15470	15470	4
610	20231219	094300	122562230	15470	15460	15470	15460	63
611	20231219	094200	121588240	15470	15470	15470	15470	3
612	20231219	094100	121541830	15460	15470	15470	15460	11
613	20231219	094000	121371760	15480	15480	15480	15480	0
614	20231219	093900	121371760	15480	15480	15480	15480	5
615	20231219	093800	121294360	15480	15480	15480	15480	25
616	20231219	093700	120907360	15470	15460	15470	15460	148
617	20231219	093600	118618260	15470	15470	15470	15470	18
618	20231219	093500	118339800	15460	15460	15460	15460	1
619	20231219	093400	118324340	15460	15460	15460	15460	0
620	20231219	093300	118324340	15460	15460	15460	15460	10
621	20231219	093200	118169740	15450	15470	15470	15450	12
622	20231219	093100	117984300	15470	15470	15470	15470	2
623	20231219	093000	117953360	15480	15480	15480	15480	0
624	20231219	092900	117953360	15480	15470	15480	15470	8
625	20231219	092800	117829590	15470	15410	15470	15410	130
626	20231219	092700	115826010	15410	15410	15410	15410	107
627	20231219	092600	114177140	15420	15420	15420	15420	6
628	20231219	092500	114084620	15410	15410	15410	15410	0
629	20231219	092400	114084620	15410	15410	15410	15410	58
630	20231219	092300	113190840	15410	15470	15470	15410	1010
631	20231219	092200	97576380	15480	15480	15480	15480	0
632	20231219	092100	97576380	15480	15470	15480	15470	5
633	20231219	092000	97498990	15460	15480	15480	15460	131
634	20231219	091900	95472300	15470	15450	15470	15450	243
635	20231219	091800	91715880	15420	15440	15450	15410	165
636	20231219	091700	89172500	15430	15410	15430	15410	67
637	20231219	091600	88139200	15410	15380	15410	15370	354
638	20231219	091500	82695230	15380	15380	15380	15370	311
639	20231219	091400	77914050	15380	15380	15380	15380	331
640	20231219	091300	72823270	15380	15380	15380	15380	55
641	20231219	091200	71977370	15380	15380	15380	15370	421
642	20231219	091100	65504490	15380	15380	15380	15380	67
643	20231219	091000	64474030	15380	15370	15410	15370	173
644	20231219	090900	61814850	15370	15360	15380	15360	687
645	20231219	090800	51262320	15350	15380	15380	15350	678
646	20231219	090700	40848770	15380	15390	15390	15370	828
647	20231219	090600	28113850	15400	15400	15400	15400	74
648	20231219	090500	26974250	15400	15410	15410	15400	343
649	20231219	090400	21691940	15410	15420	15420	15410	245
650	20231219	090300	17916340	15420	15420	15420	15420	3
651	20231219	090200	17870080	15420	15420	15470	15420	133
652	20231219	090100	15819130	15500	15450	15500	15410	82
653	20231219	090000	14554610	15500	15390	15510	15390	945