KissMeData/080160/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195100	536819890	15640	15640	15640	15640	1515
3	20231211	195000	536819890	15640	15640	15640	15640	0
4	20231211	194900	536819890	15640	15640	15640	15640	0
5	20231211	194800	536819890	15640	15640	15640	15640	0
6	20231211	194700	536819890	15640	15640	15640	15640	0
7	20231211	194600	536819890	15640	15640	15640	15640	0
8	20231211	194500	536819890	15640	15640	15640	15640	0
9	20231211	194400	536819890	15640	15640	15640	15640	0
10	20231211	194300	536819890	15640	15640	15640	15640	0
11	20231211	194200	536819890	15640	15640	15640	15640	0
12	20231211	194100	536819890	15640	15640	15640	15640	0
13	20231211	194000	536819890	15640	15640	15640	15640	0
14	20231211	193900	536819890	15640	15640	15640	15640	0
15	20231211	193800	536819890	15640	15640	15640	15640	0
16	20231211	193700	536819890	15640	15640	15640	15640	0
17	20231211	193600	536819890	15640	15640	15640	15640	0
18	20231211	193500	536819890	15640	15640	15640	15640	0
19	20231211	193400	536819890	15640	15640	15640	15640	0
20	20231211	193300	536819890	15640	15640	15640	15640	0
21	20231211	193200	536819890	15640	15640	15640	15640	0
22	20231211	193100	536819890	15640	15640	15640	15640	0
23	20231211	193000	536819890	15640	15640	15640	15640	0
24	20231211	192900	536819890	15640	15640	15640	15640	0
25	20231211	192800	536819890	15640	15640	15640	15640	0
26	20231211	192700	536819890	15640	15640	15640	15640	0
27	20231211	192600	536819890	15640	15640	15640	15640	0
28	20231211	192500	536819890	15640	15640	15640	15640	0
29	20231211	192400	536819890	15640	15640	15640	15640	0
30	20231211	192300	536819890	15640	15640	15640	15640	0
31	20231211	192200	536819890	15640	15640	15640	15640	0
32	20231211	192100	536819890	15640	15640	15640	15640	1515
33	20231211	192000	536819890	15640	15640	15640	15640	0
34	20231211	191900	536819890	15640	15640	15640	15640	0
35	20231211	191800	536819890	15640	15640	15640	15640	0
36	20231211	191700	536819890	15640	15640	15640	15640	0
37	20231211	191600	536819890	15640	15640	15640	15640	0
38	20231211	191500	536819890	15640	15640	15640	15640	0
39	20231211	191400	536819890	15640	15640	15640	15640	0
40	20231211	191300	536819890	15640	15640	15640	15640	0
41	20231211	191200	536819890	15640	15640	15640	15640	0
42	20231211	191100	536819890	15640	15640	15640	15640	0
43	20231211	191000	536819890	15640	15640	15640	15640	0
44	20231211	190900	536819890	15640	15640	15640	15640	0
45	20231211	190800	536819890	15640	15640	15640	15640	0
46	20231211	190700	536819890	15640	15640	15640	15640	0
47	20231211	190600	536819890	15640	15640	15640	15640	0
48	20231211	190500	536819890	15640	15640	15640	15640	0
49	20231211	190400	536819890	15640	15640	15640	15640	0
50	20231211	190300	536819890	15640	15640	15640	15640	0
51	20231211	190200	536819890	15640	15640	15640	15640	0
52	20231211	190100	536819890	15640	15640	15640	15640	0
53	20231211	190000	536819890	15640	15640	15640	15640	0
54	20231211	185900	536819890	15640	15640	15640	15640	0
55	20231211	185800	536819890	15640	15640	15640	15640	0
56	20231211	185700	536819890	15640	15640	15640	15640	0
57	20231211	185600	536819890	15640	15640	15640	15640	0
58	20231211	185500	536819890	15640	15640	15640	15640	0
59	20231211	185400	536819890	15640	15640	15640	15640	0
60	20231211	185300	536819890	15640	15640	15640	15640	0
61	20231211	185200	536819890	15640	15640	15640	15640	0
62	20231211	185100	536819890	15640	15640	15640	15640	1515
63	20231211	185000	536819890	15640	15640	15640	15640	0
64	20231211	184900	536819890	15640	15640	15640	15640	0
65	20231211	184800	536819890	15640	15640	15640	15640	0
66	20231211	184700	536819890	15640	15640	15640	15640	0
67	20231211	184600	536819890	15640	15640	15640	15640	0
68	20231211	184500	536819890	15640	15640	15640	15640	0
69	20231211	184400	536819890	15640	15640	15640	15640	0
70	20231211	184300	536819890	15640	15640	15640	15640	0
71	20231211	184200	536819890	15640	15640	15640	15640	0
72	20231211	184100	536819890	15640	15640	15640	15640	0
73	20231211	184000	536819890	15640	15640	15640	15640	0
74	20231211	183900	536819890	15640	15640	15640	15640	0
75	20231211	183800	536819890	15640	15640	15640	15640	0
76	20231211	183700	536819890	15640	15640	15640	15640	0
77	20231211	183600	536819890	15640	15640	15640	15640	0
78	20231211	183500	536819890	15640	15640	15640	15640	0
79	20231211	183400	536819890	15640	15640	15640	15640	0
80	20231211	183300	536819890	15640	15640	15640	15640	0
81	20231211	183200	536819890	15640	15640	15640	15640	0
82	20231211	183100	536819890	15640	15640	15640	15640	0
83	20231211	183000	536819890	15640	15640	15640	15640	0
84	20231211	182900	536819890	15640	15640	15640	15640	0
85	20231211	182800	536819890	15640	15640	15640	15640	0
86	20231211	182700	536819890	15640	15640	15640	15640	0
87	20231211	182600	536819890	15640	15640	15640	15640	0
88	20231211	182500	536819890	15640	15640	15640	15640	0
89	20231211	182400	536819890	15640	15640	15640	15640	0
90	20231211	182300	536819890	15640	15640	15640	15640	0
91	20231211	182200	536819890	15640	15640	15640	15640	0
92	20231211	182100	536819890	15640	15640	15640	15640	1515
93	20231211	182000	536819890	15640	15640	15640	15640	0
94	20231211	181900	536819890	15640	15640	15640	15640	0
95	20231211	181800	536819890	15640	15640	15640	15640	0
96	20231211	181700	536819890	15640	15640	15640	15640	0
97	20231211	181600	536819890	15640	15640	15640	15640	0
98	20231211	181500	536819890	15640	15640	15640	15640	0
99	20231211	181400	536819890	15640	15640	15640	15640	0
100	20231211	181300	536819890	15640	15640	15640	15640	0
101	20231211	181200	536819890	15640	15640	15640	15640	0
102	20231211	181100	536819890	15640	15640	15640	15640	0
103	20231211	181000	536819890	15640	15640	15640	15640	0
104	20231211	180900	536819890	15640	15640	15640	15640	0
105	20231211	180800	536819890	15640	15640	15640	15640	0
106	20231211	180700	536819890	15640	15640	15640	15640	0
107	20231211	180600	536819890	15640	15640	15640	15640	0
108	20231211	180500	536819890	15640	15640	15640	15640	0
109	20231211	180400	536819890	15640	15640	15640	15640	0
110	20231211	180300	536819890	15640	15640	15640	15640	0
111	20231211	180200	536819890	15640	15640	15640	15640	0
112	20231211	180100	536819890	15640	15640	15640	15640	0
113	20231211	180000	536819890	15640	15640	15640	15640	0
114	20231211	175900	536819890	15640	15640	15640	15640	0
115	20231211	175800	536819890	15640	15640	15640	15640	0
116	20231211	175700	536819890	15640	15640	15640	15640	0
117	20231211	175600	536819890	15640	15640	15640	15640	0
118	20231211	175500	536819890	15640	15640	15640	15640	0
119	20231211	175400	536819890	15640	15640	15640	15640	0
120	20231211	175300	536819890	15640	15640	15640	15640	0
121	20231211	175200	536819890	15640	15640	15640	15640	0
122	20231211	175100	536819890	15640	15640	15640	15640	1515
123	20231211	175000	536819890	15640	15640	15640	15640	0
124	20231211	174900	536819890	15640	15640	15640	15640	0
125	20231211	174800	536819890	15640	15640	15640	15640	0
126	20231211	174700	536819890	15640	15640	15640	15640	0
127	20231211	174600	536819890	15640	15640	15640	15640	0
128	20231211	174500	536819890	15640	15640	15640	15640	0
129	20231211	174400	536819890	15640	15640	15640	15640	0
130	20231211	174300	536819890	15640	15640	15640	15640	0
131	20231211	174200	536819890	15640	15640	15640	15640	0
132	20231211	174100	536819890	15640	15640	15640	15640	0
133	20231211	174000	536819890	15640	15640	15640	15640	0
134	20231211	173900	536819890	15640	15640	15640	15640	0
135	20231211	173800	536819890	15640	15640	15640	15640	0
136	20231211	173700	536819890	15640	15640	15640	15640	0
137	20231211	173600	536819890	15640	15640	15640	15640	0
138	20231211	173500	536819890	15640	15640	15640	15640	0
139	20231211	173400	536819890	15640	15640	15640	15640	0
140	20231211	173300	536819890	15640	15640	15640	15640	0
141	20231211	173200	536819890	15640	15640	15640	15640	0
142	20231211	173100	536819890	15640	15640	15640	15640	0
143	20231211	173000	536819890	15640	15640	15640	15640	0
144	20231211	172900	536819890	15640	15640	15640	15640	0
145	20231211	172800	536819890	15640	15640	15640	15640	0
146	20231211	172700	536819890	15640	15640	15640	15640	0
147	20231211	172600	536819890	15640	15640	15640	15640	0
148	20231211	172500	536819890	15640	15640	15640	15640	0
149	20231211	172400	536819890	15640	15640	15640	15640	0
150	20231211	172300	536819890	15640	15640	15640	15640	0
151	20231211	172200	536819890	15640	15640	15640	15640	0
152	20231211	172100	536819890	15640	15640	15640	15640	1515
153	20231211	172000	536819890	15640	15640	15640	15640	0
154	20231211	171900	536819890	15640	15640	15640	15640	0
155	20231211	171800	536819890	15640	15640	15640	15640	0
156	20231211	171700	536819890	15640	15640	15640	15640	0
157	20231211	171600	536819890	15640	15640	15640	15640	0
158	20231211	171500	536819890	15640	15640	15640	15640	0
159	20231211	171400	536819890	15640	15640	15640	15640	0
160	20231211	171300	536819890	15640	15640	15640	15640	0
161	20231211	171200	536819890	15640	15640	15640	15640	0
162	20231211	171100	536819890	15640	15640	15640	15640	0
163	20231211	171000	536819890	15640	15640	15640	15640	0
164	20231211	170900	536819890	15640	15640	15640	15640	0
165	20231211	170800	536819890	15640	15640	15640	15640	0
166	20231211	170700	536819890	15640	15640	15640	15640	0
167	20231211	170600	536819890	15640	15640	15640	15640	0
168	20231211	170500	536819890	15640	15640	15640	15640	0
169	20231211	170400	536819890	15640	15640	15640	15640	0
170	20231211	170300	536819890	15640	15640	15640	15640	0
171	20231211	170200	536819890	15640	15640	15640	15640	0
172	20231211	170100	536819890	15640	15640	15640	15640	0
173	20231211	170000	536819890	15640	15640	15640	15640	0
174	20231211	165900	536819890	15640	15640	15640	15640	0
175	20231211	165800	536819890	15640	15640	15640	15640	0
176	20231211	165700	536819890	15640	15640	15640	15640	0
177	20231211	165600	536819890	15640	15640	15640	15640	0
178	20231211	165500	536819890	15640	15640	15640	15640	0
179	20231211	165400	536819890	15640	15640	15640	15640	0
180	20231211	165300	536819890	15640	15640	15640	15640	0
181	20231211	165200	536819890	15640	15640	15640	15640	0
182	20231211	165100	536819890	15640	15640	15640	15640	1515
183	20231211	165000	536819890	15640	15640	15640	15640	0
184	20231211	164900	536819890	15640	15640	15640	15640	0
185	20231211	164800	536819890	15640	15640	15640	15640	0
186	20231211	164700	536819890	15640	15640	15640	15640	0
187	20231211	164600	536819890	15640	15640	15640	15640	0
188	20231211	164500	536819890	15640	15640	15640	15640	0
189	20231211	164400	536819890	15640	15640	15640	15640	0
190	20231211	164300	536819890	15640	15640	15640	15640	0
191	20231211	164200	536819890	15640	15640	15640	15640	0
192	20231211	164100	536819890	15640	15640	15640	15640	0
193	20231211	164000	536819890	15640	15640	15640	15640	0
194	20231211	163900	536819890	15640	15640	15640	15640	0
195	20231211	163800	536819890	15640	15640	15640	15640	0
196	20231211	163700	536819890	15640	15640	15640	15640	0
197	20231211	163600	536819890	15640	15640	15640	15640	0
198	20231211	163500	536819890	15640	15640	15640	15640	0
199	20231211	163400	536819890	15640	15640	15640	15640	0
200	20231211	163300	536819890	15640	15640	15640	15640	0
201	20231211	163200	536819890	15640	15640	15640	15640	0
202	20231211	163100	536819890	15640	15640	15640	15640	0
203	20231211	163000	536819890	15640	15640	15640	15640	0
204	20231211	162900	536819890	15640	15640	15640	15640	0
205	20231211	162800	536819890	15640	15640	15640	15640	0
206	20231211	162700	536819890	15640	15640	15640	15640	0
207	20231211	162600	536819890	15640	15640	15640	15640	0
208	20231211	162500	536819890	15640	15640	15640	15640	0
209	20231211	162400	536819890	15640	15640	15640	15640	0
210	20231211	162300	536819890	15640	15640	15640	15640	0
211	20231211	162200	536819890	15640	15640	15640	15640	0
212	20231211	162100	536819890	15640	15640	15640	15640	1515
213	20231211	162000	536819890	15640	15640	15640	15640	0
214	20231211	161900	536819890	15640	15640	15640	15640	0
215	20231211	161800	536819890	15640	15640	15640	15640	0
216	20231211	161700	536819890	15640	15640	15640	15640	0
217	20231211	161600	536819890	15640	15640	15640	15640	0
218	20231211	161500	536819890	15640	15640	15640	15640	0
219	20231211	161400	536819890	15640	15640	15640	15640	0
220	20231211	161300	536819890	15640	15640	15640	15640	0
221	20231211	161200	536819890	15640	15640	15640	15640	0
222	20231211	161100	536819890	15640	15640	15640	15640	0
223	20231211	161000	536819890	15640	15640	15640	15640	0
224	20231211	160900	536819890	15640	15640	15640	15640	0
225	20231211	160800	536819890	15640	15640	15640	15640	0
226	20231211	160700	536819890	15640	15640	15640	15640	0
227	20231211	160600	536819890	15640	15640	15640	15640	0
228	20231211	160500	536819890	15640	15640	15640	15640	0
229	20231211	160400	536819890	15640	15640	15640	15640	0
230	20231211	160300	536819890	15640	15640	15640	15640	0
231	20231211	160200	536819890	15640	15640	15640	15640	0
232	20231211	160100	536819890	15640	15640	15640	15640	0
233	20231211	160000	536819890	15640	15640	15640	15640	0
234	20231211	155900	536819890	15640	15640	15640	15640	0
235	20231211	155800	536819890	15640	15640	15640	15640	0
236	20231211	155700	536819890	15640	15640	15640	15640	0
237	20231211	155600	536819890	15640	15640	15640	15640	0
238	20231211	155500	536819890	15640	15640	15640	15640	0
239	20231211	155400	536819890	15640	15640	15640	15640	0
240	20231211	155300	536819890	15640	15640	15640	15640	0
241	20231211	155200	536819890	15640	15640	15640	15640	0
242	20231211	155100	536819890	15640	15640	15640	15640	1515
243	20231211	155000	536819890	15640	15640	15640	15640	0
244	20231211	154900	536819890	15640	15640	15640	15640	0
245	20231211	154800	536819890	15640	15640	15640	15640	0
246	20231211	154700	536819890	15640	15640	15640	15640	0
247	20231211	154600	536819890	15640	15640	15640	15640	0
248	20231211	154500	536819890	15640	15640	15640	15640	0
249	20231211	154400	536819890	15640	15640	15640	15640	0
250	20231211	154300	536819890	15640	15640	15640	15640	0
251	20231211	154200	536819890	15640	15640	15640	15640	0
252	20231211	154100	536819890	15640	15640	15640	15640	0
253	20231211	154000	536819890	15640	15640	15640	15640	0
254	20231211	153900	536819890	15640	15640	15640	15640	0
255	20231211	153800	536819890	15640	15640	15640	15640	0
256	20231211	153700	536819890	15640	15640	15640	15640	0
257	20231211	153600	536819890	15640	15640	15640	15640	0
258	20231211	153500	536819890	15640	15640	15640	15640	0
259	20231211	153400	536819890	15640	15640	15640	15640	0
260	20231211	153300	536819890	15640	15640	15640	15640	0
261	20231211	153200	536819890	15640	15640	15640	15640	0
262	20231211	153100	536819890	15640	15640	15640	15640	0
263	20231211	153000	536819890	15640	15640	15640	15640	1515
264	20231211	152900	513125290	15730	15730	15730	15730	0
265	20231211	152800	513125290	15730	15730	15730	15730	0
266	20231211	152700	513125290	15730	15730	15730	15730	0
267	20231211	152600	513125290	15730	15730	15730	15730	0
268	20231211	152500	513125290	15730	15730	15730	15730	0
269	20231211	152400	513125290	15730	15730	15730	15730	0
270	20231211	152300	513125290	15730	15730	15730	15730	0
271	20231211	152200	513125290	15730	15730	15730	15730	0
272	20231211	152100	513125290	15730	15730	15730	15730	0
273	20231211	152000	513125290	15730	15730	15730	15730	0
274	20231211	151900	513125290	15730	15720	15730	15720	114
275	20231211	151800	511333150	15730	15720	15730	15720	26
276	20231211	151700	510924410	15730	15680	15730	15680	2147
277	20231211	151600	477236680	15670	15670	15670	15670	3
278	20231211	151500	477189670	15680	15660	15680	15640	787
279	20231211	151400	464873400	15660	15660	15660	15660	39
280	20231211	151300	464262660	15660	15660	15660	15660	73
281	20231211	151200	463119480	15650	15650	15650	15650	43
282	20231211	151100	462446530	15660	15650	15660	15650	81
283	20231211	151000	461178380	15660	15660	15660	15650	84
284	20231211	150900	459863590	15660	15660	15660	15660	0
285	20231211	150800	459863590	15660	15660	15660	15660	3
286	20231211	150700	459816610	15660	15650	15660	15650	80
287	20231211	150600	458564600	15660	15660	15660	15660	0
288	20231211	150500	458564600	15660	15660	15660	15660	0
289	20231211	150400	458564600	15660	15650	15660	15650	54
290	20231211	150300	457719490	15660	15660	15660	15660	0
291	20231211	150200	457719490	15660	15650	15660	15650	31
292	20231211	150100	457234330	15660	15660	15660	15660	2
293	20231211	150000	457203010	15650	15660	15660	15650	38
294	20231211	145900	456608290	15670	15670	15670	15670	0
295	20231211	145800	456608290	15670	15670	15670	15670	0
296	20231211	145700	456608290	15670	15670	15670	15670	1
297	20231211	145600	456592620	15650	15650	15650	15650	39
298	20231211	145500	455982270	15670	15670	15670	15670	0
299	20231211	145400	455982270	15670	15670	15670	15670	0
300	20231211	145300	455982270	15670	15670	15670	15670	0
301	20231211	145200	455982270	15670	15660	15670	15660	411
302	20231211	145100	449546000	15660	15650	15660	15650	75
303	20231211	145000	448372230	15660	15650	15660	15650	155
304	20231211	144900	445945230	15660	15650	15660	15650	11
305	20231211	144800	445773070	15660	15660	15660	15660	0
306	20231211	144700	445773070	15660	15650	15660	15650	31
307	20231211	144600	445287910	15660	15660	15660	15660	0
308	20231211	144500	445287910	15660	15660	15660	15660	0
309	20231211	144400	445287910	15660	15660	15660	15660	0
310	20231211	144300	445287910	15660	15660	15660	15660	1
311	20231211	144200	445272250	15660	15660	15660	15660	1
312	20231211	144100	445256590	15650	15650	15650	15650	55
313	20231211	144000	444395840	15660	15660	15660	15660	0
314	20231211	143900	444395840	15660	15660	15660	15660	0
315	20231211	143800	444395840	15660	15660	15660	15660	0
316	20231211	143700	444395840	15660	15660	15660	15660	0
317	20231211	143600	444395840	15660	15650	15660	15650	70
318	20231211	143500	443299840	15660	15660	15660	15660	0
319	20231211	143400	443299840	15660	15660	15660	15660	9
320	20231211	143300	443158900	15650	15650	15650	15650	40
321	20231211	143200	442532900	15660	15660	15660	15660	0
322	20231211	143100	442532900	15660	15660	15660	15660	1
323	20231211	143000	442517240	15650	15650	15650	15650	0
324	20231211	142900	442517240	15650	15650	15650	15650	0
325	20231211	142800	442517240	15650	15650	15650	15650	60
326	20231211	142700	441578240	15650	15650	15650	15650	0
327	20231211	142600	441578240	15650	15650	15650	15650	19
328	20231211	142500	441280890	15650	15660	15660	15650	31
329	20231211	142400	440795730	15660	15670	15670	15660	31
330	20231211	142300	440310260	15650	15650	15650	15650	0
331	20231211	142200	440310260	15650	15650	15650	15650	165
332	20231211	142100	437728010	15670	15670	15670	15670	29
333	20231211	142000	437273580	15670	15670	15670	15670	0
334	20231211	141900	437273580	15670	15670	15670	15650	471
335	20231211	141800	429901010	15670	15670	15670	15670	0
336	20231211	141700	429901010	15670	15670	15670	15670	0
337	20231211	141600	429901010	15670	15670	15670	15670	0
338	20231211	141500	429901010	15670	15670	15680	15670	33
339	20231211	141400	429383890	15680	15670	15680	15670	51
340	20231211	141300	428584700	15680	15680	15680	15680	3
341	20231211	141200	428537660	15680	15680	15680	15680	100
342	20231211	141100	426969660	15680	15680	15680	15680	0
343	20231211	141000	426969660	15680	15680	15680	15680	0
344	20231211	140900	426969660	15680	15680	15680	15680	0
345	20231211	140800	426969660	15680	15680	15680	15680	15
346	20231211	140700	426734460	15690	15690	15690	15690	1
347	20231211	140600	426718770	15680	15680	15680	15680	2
348	20231211	140500	426687410	15690	15680	15690	15680	34
349	20231211	140400	426154280	15680	15680	15680	15670	31
350	20231211	140300	425668490	15670	15670	15670	15670	16
351	20231211	140200	425417770	15680	15680	15680	15680	3
352	20231211	140100	425370730	15680	15680	15680	15680	0
353	20231211	140000	425370730	15680	15680	15680	15680	0
354	20231211	135900	425370730	15680	15680	15680	15680	1
355	20231211	135800	425355050	15670	15680	15680	15670	18
356	20231211	135700	425072950	15680	15680	15680	15680	19
357	20231211	135600	424775030	15690	15680	15690	15680	39
358	20231211	135500	424163500	15690	15680	15690	15680	2
359	20231211	135400	424132130	15690	15690	15690	15690	2
360	20231211	135300	424100750	15690	15690	15690	15690	0
361	20231211	135200	424100750	15690	15690	15690	15690	1
362	20231211	135100	424085060	15680	15680	15680	15680	9
363	20231211	135000	423943940	15690	15690	15690	15680	23
364	20231211	134900	423583270	15690	15690	15690	15690	1
365	20231211	134800	423567580	15690	15690	15690	15690	0
366	20231211	134700	423567580	15690	15690	15690	15690	1
367	20231211	134600	423551890	15690	15690	15690	15690	0
368	20231211	134500	423551890	15690	15690	15690	15690	0
369	20231211	134400	423551890	15690	15680	15690	15680	26
370	20231211	134300	423144200	15690	15690	15690	15690	0
371	20231211	134200	423144200	15690	15680	15690	15680	285
372	20231211	134100	418675380	15680	15680	15680	15670	212
373	20231211	134000	415352590	15670	15660	15670	15660	880
374	20231211	133900	401563610	15650	15650	15650	15650	14
375	20231211	133800	401344510	15660	15660	15660	15660	1
376	20231211	133700	401328850	15650	15650	15650	15650	24
377	20231211	133600	400953250	15650	15650	15650	15650	0
378	20231211	133500	400953250	15650	15650	15650	15650	1
379	20231211	133400	400937600	15640	15640	15640	15640	69
380	20231211	133300	399858440	15640	15630	15640	15630	19
381	20231211	133200	399561460	15630	15630	15630	15630	1
382	20231211	133100	399545830	15630	15620	15630	15620	833
383	20231211	133000	386534360	15620	15620	15620	15620	3
384	20231211	132900	386487500	15620	15620	15620	15620	1
385	20231211	132800	386471880	15610	15610	15610	15610	50
386	20231211	132700	385691380	15620	15620	15620	15620	0
387	20231211	132600	385691380	15620	15620	15620	15620	1
388	20231211	132500	385675760	15620	15620	15620	15620	2
389	20231211	132400	385644520	15620	15620	15620	15620	87
390	20231211	132300	384285580	15620	15620	15620	15620	0
391	20231211	132200	384285580	15620	15620	15620	15620	0
392	20231211	132100	384285580	15620	15620	15620	15620	20
393	20231211	132000	383973180	15620	15620	15620	15620	22
394	20231211	131900	383629540	15610	15610	15610	15610	300
395	20231211	131800	378946540	15610	15610	15610	15610	61
396	20231211	131700	377994330	15610	15610	15610	15610	3
397	20231211	131600	377947500	15610	15620	15620	15610	202
398	20231211	131500	374794260	15620	15620	15620	15610	347
399	20231211	131400	369374550	15620	15620	15620	15620	0
400	20231211	131300	369374550	15620	15620	15620	15620	13
401	20231211	131200	369171490	15620	15620	15620	15620	0
402	20231211	131100	369171490	15620	15620	15620	15620	2
403	20231211	131000	369140250	15610	15610	15610	15610	0
404	20231211	130900	369140250	15610	15620	15620	15610	30
405	20231211	130800	368671750	15620	15620	15620	15620	0
406	20231211	130700	368671750	15620	15620	15620	15620	10
407	20231211	130600	368515550	15620	15620	15620	15620	8
408	20231211	130500	368390590	15620	15610	15620	15610	17
409	20231211	130400	368125120	15620	15620	15620	15620	0
410	20231211	130300	368125120	15620	15620	15620	15620	10
411	20231211	130200	367968920	15620	15620	15620	15620	0
412	20231211	130100	367968920	15620	15610	15620	15610	80
413	20231211	130000	366720110	15620	15620	15620	15620	37
414	20231211	125900	366142170	15620	15620	15620	15620	0
415	20231211	125800	366142170	15620	15620	15620	15620	0
416	20231211	125700	366142170	15620	15620	15620	15620	0
417	20231211	125600	366142170	15620	15620	15620	15620	10
418	20231211	125500	365985970	15620	15620	15620	15620	339
419	20231211	125400	360690790	15620	15610	15620	15610	4
420	20231211	125300	360628340	15620	15620	15620	15620	0
421	20231211	125200	360628340	15620	15620	15620	15620	2
422	20231211	125100	360597100	15620	15620	15620	15620	32
423	20231211	125000	360097260	15620	15620	15620	15620	3
424	20231211	124900	360050400	15610	15620	15620	15610	8
425	20231211	124800	359925510	15620	15620	15620	15620	2
426	20231211	124700	359894270	15610	15610	15610	15610	5
427	20231211	124600	359816220	15610	15610	15610	15610	65
428	20231211	124500	358801570	15620	15620	15620	15620	0
429	20231211	124400	358801570	15620	15620	15620	15620	17
430	20231211	124300	358536030	15620	15620	15620	15620	1
431	20231211	124200	358520410	15620	15620	15620	15620	0
432	20231211	124100	358520410	15620	15620	15620	15620	0
433	20231211	124000	358520410	15620	15620	15620	15620	0
434	20231211	123900	358520410	15620	15620	15620	15620	1
435	20231211	123800	358504790	15620	15620	15620	15620	0
436	20231211	123700	358504790	15620	15620	15620	15620	0
437	20231211	123600	358504790	15620	15620	15620	15620	0
438	20231211	123500	358504790	15620	15620	15620	15620	0
439	20231211	123400	358504790	15620	15620	15620	15620	0
440	20231211	123300	358504790	15620	15620	15620	15620	0
441	20231211	123200	358504790	15620	15620	15620	15620	0
442	20231211	123100	358504790	15620	15620	15620	15620	0
443	20231211	123000	358504790	15620	15620	15620	15620	51
444	20231211	122900	357708170	15610	15610	15620	15610	30
445	20231211	122800	357239860	15620	15620	15620	15620	103
446	20231211	122700	355631000	15620	15620	15620	15620	0
447	20231211	122600	355631000	15620	15620	15620	15620	0
448	20231211	122500	355631000	15620	15610	15620	15610	4
449	20231211	122400	355568550	15620	15620	15620	15620	1
450	20231211	122300	355552930	15610	15610	15610	15610	50
451	20231211	122200	354772430	15620	15620	15620	15620	7
452	20231211	122100	354663090	15620	15620	15620	15620	0
453	20231211	122000	354663090	15620	15620	15620	15620	1
454	20231211	121900	354647470	15620	15620	15620	15620	0
455	20231211	121800	354647470	15620	15620	15620	15620	2
456	20231211	121700	354616230	15620	15620	15620	15620	0
457	20231211	121600	354616230	15620	15620	15620	15620	37
458	20231211	121500	354038290	15620	15620	15620	15620	0
459	20231211	121400	354038290	15620	15620	15620	15620	0
460	20231211	121300	354038290	15620	15620	15620	15620	0
461	20231211	121200	354038290	15620	15620	15620	15620	0
462	20231211	121100	354038290	15620	15620	15620	15620	1
463	20231211	121000	354022670	15610	15610	15620	15610	31
464	20231211	120900	353538750	15620	15620	15620	15620	0
465	20231211	120800	353538750	15620	15620	15620	15620	4
466	20231211	120700	353476270	15620	15610	15620	15610	110
467	20231211	120600	351759070	15620	15620	15620	15620	31
468	20231211	120500	351274850	15620	15620	15620	15620	80
469	20231211	120400	350025250	15620	15620	15620	15620	0
470	20231211	120300	350025250	15620	15620	15620	15620	485
471	20231211	120200	342449550	15630	15630	15630	15630	2
472	20231211	120100	342418290	15620	15620	15620	15620	3
473	20231211	120000	342371430	15630	15630	15630	15630	0
474	20231211	115900	342371430	15630	15630	15630	15630	0
475	20231211	115800	342371430	15630	15630	15630	15630	0
476	20231211	115700	342371430	15630	15630	15630	15630	0
477	20231211	115600	342371430	15630	15650	15650	15630	581
478	20231211	115500	333282530	15660	15650	15660	15650	2
479	20231211	115400	333251220	15670	15670	15670	15670	0
480	20231211	115300	333251220	15670	15670	15670	15670	0
481	20231211	115200	333251220	15670	15670	15670	15670	0
482	20231211	115100	333251220	15670	15670	15670	15670	0
483	20231211	115000	333251220	15670	15670	15670	15670	0
484	20231211	114900	333251220	15670	15670	15670	15670	1
485	20231211	114800	333235550	15670	15670	15670	15670	0
486	20231211	114700	333235550	15670	15670	15670	15670	0
487	20231211	114600	333235550	15670	15670	15670	15670	0
488	20231211	114500	333235550	15670	15670	15670	15670	0
489	20231211	114400	333235550	15670	15660	15670	15660	12
490	20231211	114300	333047520	15650	15650	15650	15650	468
491	20231211	114200	325723320	15650	15650	15650	15650	5
492	20231211	114100	325645070	15650	15650	15650	15650	0
493	20231211	114000	325645070	15650	15650	15650	15650	0
494	20231211	113900	325645070	15650	15650	15650	15650	10
495	20231211	113800	325488570	15650	15650	15650	15650	23
496	20231211	113700	325128620	15650	15620	15650	15620	621
497	20231211	113600	315428240	15620	15620	15620	15620	13
498	20231211	113500	315225180	15620	15620	15620	15620	0
499	20231211	113400	315225180	15620	15620	15620	15620	0
500	20231211	113300	315225180	15620	15620	15620	15620	102
501	20231211	113200	313631940	15620	15620	15620	15620	1
502	20231211	113100	313616320	15620	15620	15620	15620	200
503	20231211	113000	310492320	15620	15620	15620	15610	40
504	20231211	112900	309867860	15620	15620	15620	15620	1
505	20231211	112800	309852240	15620	15620	15620	15620	0
506	20231211	112700	309852240	15620	15620	15620	15620	0
507	20231211	112600	309852240	15620	15620	15620	15620	113
508	20231211	112500	308087180	15620	15620	15620	15620	0
509	20231211	112400	308087180	15620	15620	15620	15620	71
510	20231211	112300	306978160	15620	15620	15620	15620	5
511	20231211	112200	306900060	15620	15620	15620	15620	2
512	20231211	112100	306868820	15610	15630	15630	15610	294
513	20231211	112000	302276870	15620	15620	15630	15620	28
514	20231211	111900	301839450	15630	15630	15630	15630	1
515	20231211	111800	301823820	15630	15630	15630	15630	0
516	20231211	111700	301823820	15630	15630	15630	15630	1
517	20231211	111600	301808190	15620	15620	15620	15620	3
518	20231211	111500	301761330	15620	15620	15620	15620	3
519	20231211	111400	301714470	15630	15630	15630	15630	0
520	20231211	111300	301714470	15630	15630	15630	15630	0
521	20231211	111200	301714470	15630	15630	15630	15630	0
522	20231211	111100	301714470	15630	15630	15630	15630	0
523	20231211	111000	301714470	15630	15630	15630	15630	2
524	20231211	110900	301683210	15630	15630	15630	15630	4
525	20231211	110800	301620690	15650	15630	15650	15630	5
526	20231211	110700	301542520	15630	15620	15630	15620	100
527	20231211	110600	299980510	15620	15620	15620	15620	0
528	20231211	110500	299980510	15620	15620	15620	15620	0
529	20231211	110400	299980510	15620	15620	15620	15620	3
530	20231211	110300	299933650	15620	15610	15620	15610	117
531	20231211	110200	298106130	15620	15620	15620	15620	0
532	20231211	110100	298106130	15620	15620	15620	15620	15
533	20231211	110000	297871830	15620	15620	15620	15620	10
534	20231211	105900	297715630	15620	15620	15620	15620	3
535	20231211	105800	297668770	15620	15620	15620	15620	3
536	20231211	105700	297621910	15590	15620	15620	15590	278
537	20231211	105600	293287800	15630	15640	15640	15630	23
538	20231211	105500	292928300	15650	15650	15650	15650	0
539	20231211	105400	292928300	15650	15650	15650	15650	2
540	20231211	105300	292897000	15550	15660	15660	15550	6685
541	20231211	105200	188828860	15670	15680	15680	15670	292
542	20231211	105100	184253110	15680	15700	15700	15680	211
543	20231211	105000	180944610	15700	15700	15700	15700	0
544	20231211	104900	180944610	15700	15700	15700	15700	1
545	20231211	104800	180928910	15700	15690	15700	15690	24
546	20231211	104700	180552340	15690	15700	15700	15690	76
547	20231211	104600	179359870	15720	15720	15720	15720	0
548	20231211	104500	179359870	15720	15720	15720	15720	0
549	20231211	104400	179359870	15720	15720	15720	15720	0
550	20231211	104300	179359870	15720	15720	15720	15720	0
551	20231211	104200	179359870	15720	15720	15720	15720	0
552	20231211	104100	179359870	15720	15720	15720	15720	0
553	20231211	104000	179359870	15720	15720	15720	15720	0
554	20231211	103900	179359870	15720	15720	15720	15720	0
555	20231211	103800	179359870	15720	15720	15720	15720	0
556	20231211	103700	179359870	15720	15720	15720	15720	0
557	20231211	103600	179359870	15720	15720	15720	15720	0
558	20231211	103500	179359870	15720	15720	15720	15720	1
559	20231211	103400	179344150	15680	15680	15680	15680	0
560	20231211	103300	179344150	15680	15730	15730	15680	135
561	20231211	103200	177221650	15730	15730	15730	15730	0
562	20231211	103100	177221650	15730	15730	15730	15730	0
563	20231211	103000	177221650	15730	15680	15730	15680	15
564	20231211	102900	176986350	15680	15680	15680	15680	120
565	20231211	102800	175104750	15680	15670	15680	15670	92
566	20231211	102700	173662590	15680	15680	15680	15670	504
567	20231211	102600	165763900	15680	15680	15680	15680	5
568	20231211	102500	165685500	15680	15670	15680	15670	121
569	20231211	102400	163788910	15610	15740	15740	15580	5233
570	20231211	102300	81839140	15750	15750	15750	15750	0
571	20231211	102200	81839140	15750	15740	15750	15740	3
572	20231211	102100	81791910	15750	15750	15750	15750	0
573	20231211	102000	81791910	15750	15750	15750	15750	0
574	20231211	101900	81791910	15750	15750	15750	15750	0
575	20231211	101800	81791910	15750	15750	15750	15750	100
576	20231211	101700	80216910	15750	15750	15750	15750	1
577	20231211	101600	80201160	15740	15740	15740	15740	102
578	20231211	101500	78595680	15750	15750	15750	15750	0
579	20231211	101400	78595680	15750	15750	15750	15750	0
580	20231211	101300	78595680	15750	15750	15750	15750	0
581	20231211	101200	78595680	15750	15750	15750	15750	2
582	20231211	101100	78564180	15750	15750	15750	15750	123
583	20231211	101000	76626930	15750	15750	15750	15750	1
584	20231211	100900	76611180	15750	15750	15750	15750	1
585	20231211	100800	76595430	15750	15750	15750	15750	205
586	20231211	100700	73366680	15750	15750	15750	15750	0
587	20231211	100600	73366680	15750	15750	15750	15750	10
588	20231211	100500	73209180	15750	15750	15750	15750	84
589	20231211	100400	71886180	15760	15760	15760	15760	1
590	20231211	100300	71870420	15760	15760	15760	15760	63
591	20231211	100200	70877540	15770	15770	15770	15770	0
592	20231211	100100	70877540	15770	15770	15770	15770	5
593	20231211	100000	70798690	15770	15770	15770	15770	11
594	20231211	095900	70625220	15760	15770	15770	15760	16
595	20231211	095800	70372960	15770	15760	15770	15760	12
596	20231211	095700	70183830	15760	15750	15760	15750	22
597	20231211	095600	69837250	15760	15750	15760	15750	504
598	20231211	095500	61899240	15760	15760	15760	15760	0
599	20231211	095400	61899240	15760	15760	15760	15760	1
600	20231211	095300	61883480	15760	15750	15760	15750	301
601	20231211	095200	57142720	15760	15760	15760	15760	1
602	20231211	095100	57126960	15770	15770	15770	15770	7
603	20231211	095000	57016570	15780	15780	15780	15780	0
604	20231211	094900	57016570	15780	15780	15780	15780	0
605	20231211	094800	57016570	15780	15780	15780	15780	1
606	20231211	094700	57000790	15790	15790	15790	15790	0
607	20231211	094600	57000790	15790	15790	15790	15790	36
608	20231211	094500	56432350	15790	15790	15790	15790	0
609	20231211	094400	56432350	15790	15790	15790	15790	0
610	20231211	094300	56432350	15790	15790	15790	15790	2
611	20231211	094200	56400770	15790	15790	15790	15790	4
612	20231211	094100	56337610	15790	15790	15790	15790	2
613	20231211	094000	56306030	15790	15790	15790	15790	3
614	20231211	093900	56258660	15790	15790	15790	15790	0
615	20231211	093800	56258660	15790	15740	15790	15740	76
616	20231211	093700	55062320	15740	15730	15740	15730	48
617	20231211	093600	54307270	15740	15740	15740	15740	10
618	20231211	093500	54149870	15740	15740	15740	15740	2
619	20231211	093400	54118390	15740	15730	15740	15730	7
620	20231211	093300	54008270	15740	15740	15740	15740	10
621	20231211	093200	53850870	15740	15740	15740	15740	1
622	20231211	093100	53835130	15740	15740	15740	15740	1
623	20231211	093000	53819390	15730	15790	15790	15730	382
624	20231211	092900	47802450	15790	15780	15790	15760	680
625	20231211	092800	37073990	15790	15790	15790	15790	190
626	20231211	092700	34073890	15800	15800	15800	15800	0
627	20231211	092600	34073890	15800	15800	15800	15800	0
628	20231211	092500	34073890	15800	15800	15800	15800	111
629	20231211	092400	32320090	15810	15810	15810	15810	0
630	20231211	092300	32320090	15810	15800	15810	15800	145
631	20231211	092200	30029080	15810	15810	15810	15810	16
632	20231211	092100	29776120	15820	15810	15820	15810	38
633	20231211	092000	29175320	15810	15820	15820	15810	48
634	20231211	091900	28416420	15820	15820	15820	15820	0
635	20231211	091800	28416420	15820	15810	15820	15810	6
636	20231211	091700	28321540	15820	15820	15820	15820	0
637	20231211	091600	28321540	15820	15830	15840	15820	57
638	20231211	091500	27419450	15840	15820	15840	15820	70
639	20231211	091400	26311650	15820	15820	15820	15820	15
640	20231211	091300	26074350	15830	15830	15830	15830	1
641	20231211	091200	26058520	15780	15780	15780	15770	160
642	20231211	091100	23533780	15780	15780	15780	15780	33
643	20231211	091000	23013040	15780	15770	15780	15770	190
644	20231211	090900	20015660	15770	15780	15780	15770	219
645	20231211	090800	16561530	15780	15790	15790	15780	135
646	20231211	090700	14431200	15830	15830	15830	15830	10
647	20231211	090600	14272900	15830	15830	15830	15830	101
648	20231211	090500	12674070	15770	15830	15830	15770	11
649	20231211	090400	12500540	15820	15810	15820	15770	89
650	20231211	090300	11095990	15790	15810	15820	15790	4
651	20231211	090200	11032770	15820	15820	15820	15820	1
652	20231211	090100	11016950	15840	15830	15840	15830	37
653	20231211	090000	10430920	15830	15840	15840	15760	660