KissMeData/080160/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195100	467205150	15610	15610	15610	15610	1996
3	20231212	195000	467205150	15610	15610	15610	15610	0
4	20231212	194900	467205150	15610	15610	15610	15610	0
5	20231212	194800	467205150	15610	15610	15610	15610	0
6	20231212	194700	467205150	15610	15610	15610	15610	0
7	20231212	194600	467205150	15610	15610	15610	15610	0
8	20231212	194500	467205150	15610	15610	15610	15610	0
9	20231212	194400	467205150	15610	15610	15610	15610	0
10	20231212	194300	467205150	15610	15610	15610	15610	0
11	20231212	194200	467205150	15610	15610	15610	15610	0
12	20231212	194100	467205150	15610	15610	15610	15610	0
13	20231212	194000	467205150	15610	15610	15610	15610	0
14	20231212	193900	467205150	15610	15610	15610	15610	0
15	20231212	193800	467205150	15610	15610	15610	15610	0
16	20231212	193700	467205150	15610	15610	15610	15610	0
17	20231212	193600	467205150	15610	15610	15610	15610	0
18	20231212	193500	467205150	15610	15610	15610	15610	0
19	20231212	193400	467205150	15610	15610	15610	15610	0
20	20231212	193300	467205150	15610	15610	15610	15610	0
21	20231212	193200	467205150	15610	15610	15610	15610	0
22	20231212	193100	467205150	15610	15610	15610	15610	0
23	20231212	193000	467205150	15610	15610	15610	15610	0
24	20231212	192900	467205150	15610	15610	15610	15610	0
25	20231212	192800	467205150	15610	15610	15610	15610	0
26	20231212	192700	467205150	15610	15610	15610	15610	0
27	20231212	192600	467205150	15610	15610	15610	15610	0
28	20231212	192500	467205150	15610	15610	15610	15610	0
29	20231212	192400	467205150	15610	15610	15610	15610	0
30	20231212	192300	467205150	15610	15610	15610	15610	0
31	20231212	192200	467205150	15610	15610	15610	15610	0
32	20231212	192100	467205150	15610	15610	15610	15610	1996
33	20231212	192000	467205150	15610	15610	15610	15610	0
34	20231212	191900	467205150	15610	15610	15610	15610	0
35	20231212	191800	467205150	15610	15610	15610	15610	0
36	20231212	191700	467205150	15610	15610	15610	15610	0
37	20231212	191600	467205150	15610	15610	15610	15610	0
38	20231212	191500	467205150	15610	15610	15610	15610	0
39	20231212	191400	467205150	15610	15610	15610	15610	0
40	20231212	191300	467205150	15610	15610	15610	15610	0
41	20231212	191200	467205150	15610	15610	15610	15610	0
42	20231212	191100	467205150	15610	15610	15610	15610	0
43	20231212	191000	467205150	15610	15610	15610	15610	0
44	20231212	190900	467205150	15610	15610	15610	15610	0
45	20231212	190800	467205150	15610	15610	15610	15610	0
46	20231212	190700	467205150	15610	15610	15610	15610	0
47	20231212	190600	467205150	15610	15610	15610	15610	0
48	20231212	190500	467205150	15610	15610	15610	15610	0
49	20231212	190400	467205150	15610	15610	15610	15610	0
50	20231212	190300	467205150	15610	15610	15610	15610	0
51	20231212	190200	467205150	15610	15610	15610	15610	0
52	20231212	190100	467205150	15610	15610	15610	15610	0
53	20231212	190000	467205150	15610	15610	15610	15610	0
54	20231212	185900	467205150	15610	15610	15610	15610	0
55	20231212	185800	467205150	15610	15610	15610	15610	0
56	20231212	185700	467205150	15610	15610	15610	15610	0
57	20231212	185600	467205150	15610	15610	15610	15610	0
58	20231212	185500	467205150	15610	15610	15610	15610	0
59	20231212	185400	467205150	15610	15610	15610	15610	0
60	20231212	185300	467205150	15610	15610	15610	15610	0
61	20231212	185200	467205150	15610	15610	15610	15610	0
62	20231212	185100	467205150	15610	15610	15610	15610	1996
63	20231212	185000	467205150	15610	15610	15610	15610	0
64	20231212	184900	467205150	15610	15610	15610	15610	0
65	20231212	184800	467205150	15610	15610	15610	15610	0
66	20231212	184700	467205150	15610	15610	15610	15610	0
67	20231212	184600	467205150	15610	15610	15610	15610	0
68	20231212	184500	467205150	15610	15610	15610	15610	0
69	20231212	184400	467205150	15610	15610	15610	15610	0
70	20231212	184300	467205150	15610	15610	15610	15610	0
71	20231212	184200	467205150	15610	15610	15610	15610	0
72	20231212	184100	467205150	15610	15610	15610	15610	0
73	20231212	184000	467205150	15610	15610	15610	15610	0
74	20231212	183900	467205150	15610	15610	15610	15610	0
75	20231212	183800	467205150	15610	15610	15610	15610	0
76	20231212	183700	467205150	15610	15610	15610	15610	0
77	20231212	183600	467205150	15610	15610	15610	15610	0
78	20231212	183500	467205150	15610	15610	15610	15610	0
79	20231212	183400	467205150	15610	15610	15610	15610	0
80	20231212	183300	467205150	15610	15610	15610	15610	0
81	20231212	183200	467205150	15610	15610	15610	15610	0
82	20231212	183100	467205150	15610	15610	15610	15610	0
83	20231212	183000	467205150	15610	15610	15610	15610	0
84	20231212	182900	467205150	15610	15610	15610	15610	0
85	20231212	182800	467205150	15610	15610	15610	15610	0
86	20231212	182700	467205150	15610	15610	15610	15610	0
87	20231212	182600	467205150	15610	15610	15610	15610	0
88	20231212	182500	467205150	15610	15610	15610	15610	0
89	20231212	182400	467205150	15610	15610	15610	15610	0
90	20231212	182300	467205150	15610	15610	15610	15610	0
91	20231212	182200	467205150	15610	15610	15610	15610	0
92	20231212	182100	467205150	15610	15610	15610	15610	1996
93	20231212	182000	467205150	15610	15610	15610	15610	0
94	20231212	181900	467205150	15610	15610	15610	15610	0
95	20231212	181800	467205150	15610	15610	15610	15610	0
96	20231212	181700	467205150	15610	15610	15610	15610	0
97	20231212	181600	467205150	15610	15610	15610	15610	0
98	20231212	181500	467205150	15610	15610	15610	15610	0
99	20231212	181400	467205150	15610	15610	15610	15610	0
100	20231212	181300	467205150	15610	15610	15610	15610	0
101	20231212	181200	467205150	15610	15610	15610	15610	0
102	20231212	181100	467205150	15610	15610	15610	15610	0
103	20231212	181000	467205150	15610	15610	15610	15610	0
104	20231212	180900	467205150	15610	15610	15610	15610	0
105	20231212	180800	467205150	15610	15610	15610	15610	0
106	20231212	180700	467205150	15610	15610	15610	15610	0
107	20231212	180600	467205150	15610	15610	15610	15610	0
108	20231212	180500	467205150	15610	15610	15610	15610	0
109	20231212	180400	467205150	15610	15610	15610	15610	0
110	20231212	180300	467205150	15610	15610	15610	15610	0
111	20231212	180200	467205150	15610	15610	15610	15610	0
112	20231212	180100	467205150	15610	15610	15610	15610	0
113	20231212	180000	467205150	15610	15610	15610	15610	0
114	20231212	175900	467205150	15610	15610	15610	15610	0
115	20231212	175800	467205150	15610	15610	15610	15610	0
116	20231212	175700	467205150	15610	15610	15610	15610	0
117	20231212	175600	467205150	15610	15610	15610	15610	0
118	20231212	175500	467205150	15610	15610	15610	15610	0
119	20231212	175400	467205150	15610	15610	15610	15610	0
120	20231212	175300	467205150	15610	15610	15610	15610	0
121	20231212	175200	467205150	15610	15610	15610	15610	0
122	20231212	175100	467205150	15610	15610	15610	15610	1996
123	20231212	175000	467205150	15610	15610	15610	15610	0
124	20231212	174900	467205150	15610	15610	15610	15610	0
125	20231212	174800	467205150	15610	15610	15610	15610	0
126	20231212	174700	467205150	15610	15610	15610	15610	0
127	20231212	174600	467205150	15610	15610	15610	15610	0
128	20231212	174500	467205150	15610	15610	15610	15610	0
129	20231212	174400	467205150	15610	15610	15610	15610	0
130	20231212	174300	467205150	15610	15610	15610	15610	0
131	20231212	174200	467205150	15610	15610	15610	15610	0
132	20231212	174100	467205150	15610	15610	15610	15610	0
133	20231212	174000	467205150	15610	15610	15610	15610	0
134	20231212	173900	467205150	15610	15610	15610	15610	0
135	20231212	173800	467205150	15610	15610	15610	15610	0
136	20231212	173700	467205150	15610	15610	15610	15610	0
137	20231212	173600	467205150	15610	15610	15610	15610	0
138	20231212	173500	467205150	15610	15610	15610	15610	0
139	20231212	173400	467205150	15610	15610	15610	15610	0
140	20231212	173300	467205150	15610	15610	15610	15610	0
141	20231212	173200	467205150	15610	15610	15610	15610	0
142	20231212	173100	467205150	15610	15610	15610	15610	0
143	20231212	173000	467205150	15610	15610	15610	15610	0
144	20231212	172900	467205150	15610	15610	15610	15610	0
145	20231212	172800	467205150	15610	15610	15610	15610	0
146	20231212	172700	467205150	15610	15610	15610	15610	0
147	20231212	172600	467205150	15610	15610	15610	15610	0
148	20231212	172500	467205150	15610	15610	15610	15610	0
149	20231212	172400	467205150	15610	15610	15610	15610	0
150	20231212	172300	467205150	15610	15610	15610	15610	0
151	20231212	172200	467205150	15610	15610	15610	15610	0
152	20231212	172100	467205150	15610	15610	15610	15610	1996
153	20231212	172000	467205150	15610	15610	15610	15610	0
154	20231212	171900	467205150	15610	15610	15610	15610	0
155	20231212	171800	467205150	15610	15610	15610	15610	0
156	20231212	171700	467205150	15610	15610	15610	15610	0
157	20231212	171600	467205150	15610	15610	15610	15610	0
158	20231212	171500	467205150	15610	15610	15610	15610	0
159	20231212	171400	467205150	15610	15610	15610	15610	0
160	20231212	171300	467205150	15610	15610	15610	15610	0
161	20231212	171200	467205150	15610	15610	15610	15610	0
162	20231212	171100	467205150	15610	15610	15610	15610	0
163	20231212	171000	467205150	15610	15610	15610	15610	0
164	20231212	170900	467205150	15610	15610	15610	15610	0
165	20231212	170800	467205150	15610	15610	15610	15610	0
166	20231212	170700	467205150	15610	15610	15610	15610	0
167	20231212	170600	467205150	15610	15610	15610	15610	0
168	20231212	170500	467205150	15610	15610	15610	15610	0
169	20231212	170400	467205150	15610	15610	15610	15610	0
170	20231212	170300	467205150	15610	15610	15610	15610	0
171	20231212	170200	467205150	15610	15610	15610	15610	0
172	20231212	170100	467205150	15610	15610	15610	15610	0
173	20231212	170000	467205150	15610	15610	15610	15610	0
174	20231212	165900	467205150	15610	15610	15610	15610	0
175	20231212	165800	467205150	15610	15610	15610	15610	0
176	20231212	165700	467205150	15610	15610	15610	15610	0
177	20231212	165600	467205150	15610	15610	15610	15610	0
178	20231212	165500	467205150	15610	15610	15610	15610	0
179	20231212	165400	467205150	15610	15610	15610	15610	0
180	20231212	165300	467205150	15610	15610	15610	15610	0
181	20231212	165200	467205150	15610	15610	15610	15610	0
182	20231212	165100	467205150	15610	15610	15610	15610	1996
183	20231212	165000	467205150	15610	15610	15610	15610	0
184	20231212	164900	467205150	15610	15610	15610	15610	0
185	20231212	164800	467205150	15610	15610	15610	15610	0
186	20231212	164700	467205150	15610	15610	15610	15610	0
187	20231212	164600	467205150	15610	15610	15610	15610	0
188	20231212	164500	467205150	15610	15610	15610	15610	0
189	20231212	164400	467205150	15610	15610	15610	15610	0
190	20231212	164300	467205150	15610	15610	15610	15610	0
191	20231212	164200	467205150	15610	15610	15610	15610	0
192	20231212	164100	467205150	15610	15610	15610	15610	0
193	20231212	164000	467205150	15610	15610	15610	15610	0
194	20231212	163900	467205150	15610	15610	15610	15610	0
195	20231212	163800	467205150	15610	15610	15610	15610	0
196	20231212	163700	467205150	15610	15610	15610	15610	0
197	20231212	163600	467205150	15610	15610	15610	15610	0
198	20231212	163500	467205150	15610	15610	15610	15610	0
199	20231212	163400	467205150	15610	15610	15610	15610	0
200	20231212	163300	467205150	15610	15610	15610	15610	0
201	20231212	163200	467205150	15610	15610	15610	15610	0
202	20231212	163100	467205150	15610	15610	15610	15610	0
203	20231212	163000	467205150	15610	15610	15610	15610	0
204	20231212	162900	467205150	15610	15610	15610	15610	0
205	20231212	162800	467205150	15610	15610	15610	15610	0
206	20231212	162700	467205150	15610	15610	15610	15610	0
207	20231212	162600	467205150	15610	15610	15610	15610	0
208	20231212	162500	467205150	15610	15610	15610	15610	0
209	20231212	162400	467205150	15610	15610	15610	15610	0
210	20231212	162300	467205150	15610	15610	15610	15610	0
211	20231212	162200	467205150	15610	15610	15610	15610	0
212	20231212	162100	467205150	15610	15610	15610	15610	1996
213	20231212	162000	467205150	15610	15610	15610	15610	0
214	20231212	161900	467205150	15610	15610	15610	15610	0
215	20231212	161800	467205150	15610	15610	15610	15610	0
216	20231212	161700	467205150	15610	15610	15610	15610	0
217	20231212	161600	467205150	15610	15610	15610	15610	0
218	20231212	161500	467205150	15610	15610	15610	15610	0
219	20231212	161400	467205150	15610	15610	15610	15610	0
220	20231212	161300	467205150	15610	15610	15610	15610	0
221	20231212	161200	467205150	15610	15610	15610	15610	0
222	20231212	161100	467205150	15610	15610	15610	15610	0
223	20231212	161000	467205150	15610	15610	15610	15610	0
224	20231212	160900	467205150	15610	15610	15610	15610	0
225	20231212	160800	467205150	15610	15610	15610	15610	0
226	20231212	160700	467205150	15610	15610	15610	15610	0
227	20231212	160600	467205150	15610	15610	15610	15610	0
228	20231212	160500	467205150	15610	15610	15610	15610	0
229	20231212	160400	467205150	15610	15610	15610	15610	0
230	20231212	160300	467205150	15610	15610	15610	15610	0
231	20231212	160200	467205150	15610	15610	15610	15610	0
232	20231212	160100	467205150	15610	15610	15610	15610	0
233	20231212	160000	467205150	15610	15610	15610	15610	0
234	20231212	155900	467205150	15610	15610	15610	15610	0
235	20231212	155800	467205150	15610	15610	15610	15610	0
236	20231212	155700	467205150	15610	15610	15610	15610	0
237	20231212	155600	467205150	15610	15610	15610	15610	0
238	20231212	155500	467205150	15610	15610	15610	15610	0
239	20231212	155400	467205150	15610	15610	15610	15610	0
240	20231212	155300	467205150	15610	15610	15610	15610	0
241	20231212	155200	467205150	15610	15610	15610	15610	0
242	20231212	155100	467205150	15610	15610	15610	15610	1996
243	20231212	155000	467205150	15610	15610	15610	15610	0
244	20231212	154900	467205150	15610	15610	15610	15610	0
245	20231212	154800	467205150	15610	15610	15610	15610	0
246	20231212	154700	467205150	15610	15610	15610	15610	0
247	20231212	154600	467205150	15610	15610	15610	15610	0
248	20231212	154500	467205150	15610	15610	15610	15610	0
249	20231212	154400	467205150	15610	15610	15610	15610	0
250	20231212	154300	467205150	15610	15610	15610	15610	0
251	20231212	154200	467205150	15610	15610	15610	15610	0
252	20231212	154100	467205150	15610	15610	15610	15610	0
253	20231212	154000	467205150	15610	15610	15610	15610	0
254	20231212	153900	467205150	15610	15610	15610	15610	0
255	20231212	153800	467205150	15610	15610	15610	15610	0
256	20231212	153700	467205150	15610	15610	15610	15610	0
257	20231212	153600	467205150	15610	15610	15610	15610	0
258	20231212	153500	467205150	15610	15610	15610	15610	0
259	20231212	153400	467205150	15610	15610	15610	15610	0
260	20231212	153300	467205150	15610	15610	15610	15610	0
261	20231212	153200	467205150	15610	15610	15610	15610	0
262	20231212	153100	467205150	15610	15610	15610	15610	0
263	20231212	153000	467205150	15610	15610	15610	15610	1996
264	20231212	152900	436047590	15670	15670	15670	15670	0
265	20231212	152800	436047590	15670	15670	15670	15670	0
266	20231212	152700	436047590	15670	15670	15670	15670	0
267	20231212	152600	436047590	15670	15670	15670	15670	0
268	20231212	152500	436047590	15670	15670	15670	15670	0
269	20231212	152400	436047590	15670	15670	15670	15670	0
270	20231212	152300	436047590	15670	15670	15670	15670	0
271	20231212	152200	436047590	15670	15670	15670	15670	0
272	20231212	152100	436047590	15670	15670	15670	15670	0
273	20231212	152000	436047590	15670	15670	15670	15670	0
274	20231212	151900	436047590	15670	15660	15670	15660	74
275	20231212	151800	434888700	15670	15670	15670	15670	1
276	20231212	151700	434873030	15670	15670	15670	15670	1
277	20231212	151600	434857360	15670	15670	15670	15670	96
278	20231212	151500	433353040	15670	15680	15730	15660	381
279	20231212	151400	427372170	15680	15690	15690	15680	22
280	20231212	151300	427027110	15710	15690	15710	15660	270
281	20231212	151200	422793320	15690	15690	15700	15690	45
282	20231212	151100	422087260	15700	15710	15710	15660	184
283	20231212	151000	419202470	15700	15700	15700	15700	43
284	20231212	150900	418527370	15700	15710	15710	15700	13
285	20231212	150800	418323260	15710	15660	15710	15660	43
286	20231212	150700	417649230	15660	15700	15700	15660	2065
287	20231212	150600	385229830	15710	15700	15710	15700	116
288	20231212	150500	383407520	15710	15710	15710	15700	17
289	20231212	150400	383140570	15710	15710	15710	15710	12
290	20231212	150300	382952050	15700	15710	15710	15700	38
291	20231212	150200	382355380	15700	15710	15710	15700	31
292	20231212	150100	381868670	15700	15700	15700	15700	12
293	20231212	150000	381680270	15710	15710	15710	15710	2
294	20231212	145900	381648850	15700	15710	15710	15700	191
295	20231212	145800	378648360	15710	15710	15710	15710	1
296	20231212	145700	378632650	15700	15700	15700	15700	12
297	20231212	145600	378444250	15710	15710	15710	15710	1
298	20231212	145500	378428540	15700	15710	15710	15700	164
299	20231212	145400	375853720	15700	15710	15710	15700	21
300	20231212	145300	375524010	15700	15700	15700	15700	12
301	20231212	145200	375335610	15710	15710	15710	15700	3
302	20231212	145100	375288490	15700	15700	15700	15700	12
303	20231212	145000	375100090	15710	15700	15710	15700	11
304	20231212	144900	374927380	15700	15710	15710	15700	32
305	20231212	144800	374424780	15710	15700	15710	15700	13
306	20231212	144700	374220670	15710	15710	15710	15710	0
307	20231212	144600	374220670	15710	15700	15710	15700	13
308	20231212	144500	374016560	15710	15710	15710	15710	10
309	20231212	144400	373859460	15720	15720	15720	15720	0
310	20231212	144300	373859460	15720	15720	15720	15720	20
311	20231212	144200	373545060	15720	15720	15720	15720	7
312	20231212	144100	373435020	15730	15730	15730	15730	0
313	20231212	144000	373435020	15730	15720	15730	15720	14
314	20231212	143900	373214930	15730	15730	15730	15730	2
315	20231212	143800	373183470	15720	15710	15720	15710	70
316	20231212	143700	372083190	15720	15720	15720	15720	0
317	20231212	143600	372083190	15720	15710	15720	15710	13
318	20231212	143500	371878950	15720	15720	15720	15720	0
319	20231212	143400	371878950	15720	15710	15720	15710	13
320	20231212	143300	371674710	15720	15710	15720	15710	9
321	20231212	143200	371533310	15710	15700	15710	15700	7
322	20231212	143100	371423370	15720	15710	15720	15710	35
323	20231212	143000	370873490	15710	15710	15710	15710	468
324	20231212	142900	363521210	15710	15710	15710	15710	3
325	20231212	142800	363474080	15700	15700	15700	15700	12
326	20231212	142700	363285680	15710	15710	15710	15710	0
327	20231212	142600	363285680	15710	15700	15710	15700	13
328	20231212	142500	363081570	15710	15710	15710	15710	1
329	20231212	142400	363065860	15700	15700	15700	15700	12
330	20231212	142300	362877460	15710	15710	15710	15710	0
331	20231212	142200	362877460	15710	15700	15710	15700	13
332	20231212	142100	362673350	15710	15710	15710	15710	10
333	20231212	142000	362516250	15710	15700	15710	15700	13
334	20231212	141900	362312140	15700	15700	15700	15700	0
335	20231212	141800	362312140	15700	15700	15700	15700	12
336	20231212	141700	362123740	15710	15710	15710	15710	1
337	20231212	141600	362108030	15700	15700	15700	15700	12
338	20231212	141500	361919630	15700	15700	15700	15700	0
339	20231212	141400	361919630	15700	15700	15700	15700	12
340	20231212	141300	361731230	15710	15710	15710	15710	1
341	20231212	141200	361715520	15700	15700	15700	15700	12
342	20231212	141100	361527120	15710	15710	15710	15710	1
343	20231212	141000	361511410	15700	15700	15700	15700	12
344	20231212	140900	361323010	15710	15710	15710	15710	0
345	20231212	140800	361323010	15710	15700	15710	15700	15
346	20231212	140700	361087500	15710	15710	15710	15710	1
347	20231212	140600	361071790	15700	15700	15700	15700	12
348	20231212	140500	360883390	15710	15700	15710	15700	24
349	20231212	140400	360506390	15710	15710	15710	15700	132
350	20231212	140300	358433370	15720	15720	15720	15720	0
351	20231212	140200	358433370	15720	15730	15730	15710	100
352	20231212	140100	356860420	15730	15730	15730	15730	1
353	20231212	140000	356844690	15730	15730	15730	15730	12
354	20231212	135900	356655930	15740	15740	15740	15740	1
355	20231212	135800	356640190	15740	15740	15740	15740	2
356	20231212	135700	356608710	15750	15750	15750	15750	107
357	20231212	135600	354923460	15740	15740	15740	15740	30
358	20231212	135500	354451260	15750	15750	15750	15750	65
359	20231212	135400	353427510	15750	15750	15750	15750	4
360	20231212	135300	353364510	15750	15750	15750	15750	0
361	20231212	135200	353364510	15750	15750	15750	15750	12
362	20231212	135100	353175510	15760	15750	15760	15750	3
363	20231212	135000	353128240	15760	15750	15760	15750	22
364	20231212	134900	352781640	15760	15760	15760	15750	29
365	20231212	134800	352324620	15760	15760	15760	15760	0
366	20231212	134700	352324620	15760	15780	15780	15760	102
367	20231212	134600	350717060	15790	15790	15790	15790	0
368	20231212	134500	350717060	15790	15760	15800	15760	535
369	20231212	134400	342277410	15760	15750	15760	15750	13
370	20231212	134300	342072650	15760	15760	15760	15760	0
371	20231212	134200	342072650	15760	15750	15760	15750	13
372	20231212	134100	341867890	15760	15750	15760	15750	36
373	20231212	134000	341300870	15760	15760	15760	15750	14
374	20231212	133900	341080350	15760	15740	15760	15740	315
375	20231212	133800	336118720	15720	15690	15720	15690	97
376	20231212	133700	334595700	15700	15700	15700	15700	0
377	20231212	133600	334595700	15700	15700	15700	15690	18
378	20231212	133500	334313250	15710	15730	15730	15710	3
379	20231212	133400	334266090	15750	15670	15760	15670	4539
380	20231212	133300	263039220	15670	15670	15670	15670	0
381	20231212	133200	263039220	15670	15640	15670	15640	2193
382	20231212	133100	228699380	15630	15630	15630	15630	115
383	20231212	133000	226901930	15640	15630	15640	15630	13
384	20231212	132900	226698730	15640	15640	15640	15640	0
385	20231212	132800	226698730	15640	15640	15640	15630	69
386	20231212	132700	225619690	15640	15640	15640	15640	0
387	20231212	132600	225619690	15640	15630	15640	15630	113
388	20231212	132500	223852490	15630	15630	15630	15630	52
389	20231212	132400	223039730	15630	15630	15630	15620	190
390	20231212	132300	220070160	15630	15620	15630	15620	62
391	20231212	132200	219101710	15630	15620	15630	15620	13
392	20231212	132100	218898640	15630	15630	15630	15630	1
393	20231212	132000	218883010	15620	15620	15630	15620	45
394	20231212	131900	218180100	15630	15620	15630	15620	51
395	20231212	131800	217383470	15630	15630	15630	15620	33
396	20231212	131700	216867800	15630	15630	15630	15630	0
397	20231212	131600	216867800	15630	15620	15630	15620	32
398	20231212	131500	216367760	15630	15630	15630	15630	1
399	20231212	131400	216352130	15620	15620	15620	15620	12
400	20231212	131300	216164690	15640	15640	15640	15640	0
401	20231212	131200	216164690	15640	15620	15640	15610	20
402	20231212	131100	215852390	15620	15620	15620	15620	20
403	20231212	131000	215539990	15620	15610	15620	15610	113
404	20231212	130900	213775050	15620	15620	15620	15620	0
405	20231212	130800	213775050	15620	15610	15620	15610	29
406	20231212	130700	213322190	15620	15620	15620	15620	1
407	20231212	130600	213306570	15620	15620	15620	15610	524
408	20231212	130500	205121810	15620	15620	15620	15620	1
409	20231212	130400	205106190	15620	15620	15620	15610	33
410	20231212	130300	204590850	15620	15620	15620	15620	1
411	20231212	130200	204575230	15610	15620	15620	15610	22
412	20231212	130100	204231710	15620	15620	15620	15620	21
413	20231212	130000	203903690	15620	15610	15620	15610	13
414	20231212	125900	203700750	15620	15620	15620	15620	0
415	20231212	125800	203700750	15620	15610	15620	15610	13
416	20231212	125700	203497810	15620	15620	15620	15620	1
417	20231212	125600	203482190	15610	15610	15610	15610	12
418	20231212	125500	203294870	15610	15610	15610	15610	1
419	20231212	125400	203279260	15610	15620	15620	15610	87
420	20231212	125300	201920440	15620	15620	15620	15620	64
421	20231212	125200	200920760	15610	15610	15610	15610	212
422	20231212	125100	197611440	15610	15610	15610	15610	0
423	20231212	125000	197611440	15610	15620	15620	15610	232
424	20231212	124900	193989900	15610	15620	15620	15610	19
425	20231212	124800	193693270	15620	15620	15620	15610	23
426	20231212	124700	193334130	15620	15620	15620	15620	0
427	20231212	124600	193334130	15620	15620	15620	15610	15
428	20231212	124500	193099960	15610	15610	15620	15610	104
429	20231212	124400	191476500	15620	15620	15630	15620	239
430	20231212	124300	187743310	15630	15630	15630	15630	0
431	20231212	124200	187743310	15630	15630	15630	15620	18
432	20231212	124100	187462090	15630	15630	15630	15630	0
433	20231212	124000	187462090	15630	15620	15630	15620	13
434	20231212	123900	187259020	15630	15630	15630	15630	14
435	20231212	123800	187040200	15630	15620	15630	15620	13
436	20231212	123700	186837130	15630	15630	15630	15630	5
437	20231212	123600	186758980	15630	15620	15630	15620	13
438	20231212	123500	186555910	15630	15630	15630	15630	2
439	20231212	123400	186524650	15630	15620	15630	15620	13
440	20231212	123300	186321580	15630	15630	15630	15630	0
441	20231212	123200	186321580	15630	15620	15630	15620	13
442	20231212	123100	186118510	15630	15630	15630	15630	1
443	20231212	123000	186102880	15630	15620	15630	15620	113
444	20231212	122900	184336810	15630	15630	15630	15630	0
445	20231212	122800	184336810	15630	15630	15630	15620	155
446	20231212	122700	181915680	15630	15630	15630	15620	21
447	20231212	122600	181587640	15620	15630	15630	15620	100
448	20231212	122500	180024760	15630	15630	15630	15630	2
449	20231212	122400	179993500	15620	15620	15620	15620	12
450	20231212	122300	179806060	15630	15620	15630	15620	15
451	20231212	122200	179571750	15630	15620	15630	15620	13
452	20231212	122100	179368680	15630	15620	15640	15620	556
453	20231212	122000	170680030	15630	15630	15630	15620	63
454	20231212	121900	169695460	15630	15630	15630	15630	1
455	20231212	121800	169679830	15620	15620	15620	15620	12
456	20231212	121700	169492390	15630	15630	15630	15630	0
457	20231212	121600	169492390	15630	15630	15630	15620	14
458	20231212	121500	169273690	15630	15630	15630	15630	0
459	20231212	121400	169273690	15630	15630	15630	15620	14
460	20231212	121300	169054990	15620	15620	15620	15620	0
461	20231212	121200	169054990	15620	15630	15630	15620	13
462	20231212	121100	168851920	15630	15630	15630	15630	1
463	20231212	121000	168836290	15620	15620	15620	15620	13
464	20231212	120900	168633230	15630	15630	15630	15630	29
465	20231212	120800	168179960	15630	15620	15630	15620	76
466	20231212	120700	166992830	15630	15630	15630	15630	0
467	20231212	120600	166992830	15630	15620	15630	15620	13
468	20231212	120500	166789760	15630	15630	15630	15630	7
469	20231212	120400	166680350	15630	15620	15630	15620	13
470	20231212	120300	166477280	15630	15630	15630	15630	0
471	20231212	120200	166477280	15630	15630	15630	15620	14
472	20231212	120100	166258580	15630	15630	15630	15630	55
473	20231212	120000	165398930	15630	15620	15630	15620	16
474	20231212	115900	165148970	15630	15630	15630	15630	0
475	20231212	115800	165148970	15630	15620	15630	15620	13
476	20231212	115700	164945900	15630	15630	15630	15630	1
477	20231212	115600	164930270	15620	15620	15620	15620	12
478	20231212	115500	164742830	15630	15620	15630	15620	3
479	20231212	115400	164695950	15620	15630	15630	15620	16
480	20231212	115300	164445990	15620	15630	15630	15620	5
481	20231212	115200	164367880	15620	15620	15620	15620	12
482	20231212	115100	164180440	15630	15630	15630	15630	1
483	20231212	115000	164164810	15620	15620	15620	15620	12
484	20231212	114900	163977370	15630	15630	15630	15630	0
485	20231212	114800	163977370	15630	15630	15630	15620	95
486	20231212	114700	162493440	15620	15620	15620	15620	77
487	20231212	114600	161290700	15630	15630	15630	15620	14
488	20231212	114500	161072000	15630	15630	15630	15630	1
489	20231212	114400	161056370	15620	15620	15620	15620	12
490	20231212	114300	160868930	15630	15630	15630	15630	1
491	20231212	114200	160853300	15620	15620	15620	15620	12
492	20231212	114100	160665860	15630	15630	15630	15620	322
493	20231212	114000	155636200	15620	15630	15630	15620	13
494	20231212	113900	155433130	15630	15630	15630	15630	10
495	20231212	113800	155276830	15630	15620	15630	15620	13
496	20231212	113700	155073760	15630	15630	15630	15630	1
497	20231212	113600	155058130	15620	15620	15620	15620	12
498	20231212	113500	154870690	15630	15630	15630	15630	1
499	20231212	113400	154855060	15620	15620	15620	15620	12
500	20231212	113300	154667620	15630	15630	15630	15630	0
501	20231212	113200	154667620	15630	15620	15630	15620	14
502	20231212	113100	154448930	15630	15630	15630	15630	1
503	20231212	113000	154433300	15620	15630	15630	15620	13
504	20231212	112900	154230230	15620	15620	15620	15620	0
505	20231212	112800	154230230	15620	15620	15620	15620	12
506	20231212	112700	154042790	15630	15630	15630	15630	1
507	20231212	112600	154027160	15620	15620	15620	15620	108
508	20231212	112500	152340200	15630	15630	15630	15630	1
509	20231212	112400	152324570	15630	15620	15630	15620	13
510	20231212	112300	152121500	15630	15630	15630	15630	0
511	20231212	112200	152121500	15630	15630	15630	15620	310
512	20231212	112100	147276320	15640	15630	15640	15630	26
513	20231212	112000	146869930	15640	15640	15640	15630	23
514	20231212	111900	146510330	15640	15640	15640	15640	1
515	20231212	111800	146494690	15630	15630	15640	15630	23
516	20231212	111700	146135190	15640	15640	15640	15640	1
517	20231212	111600	146119550	15630	15630	15630	15630	12
518	20231212	111500	145931990	15640	15640	15640	15640	0
519	20231212	111400	145931990	15640	15630	15640	15630	20
520	20231212	111300	145619380	15640	15630	15640	15630	260
521	20231212	111200	141555570	15620	15630	15630	15620	638
522	20231212	111100	131589220	15630	15630	15630	15630	1
523	20231212	111000	131573590	15620	15620	15620	15620	12
524	20231212	110900	131386150	15630	15620	15630	15620	6
525	20231212	110800	131292420	15620	15630	15630	15620	38
526	20231212	110700	130698600	15630	15630	15630	15630	0
527	20231212	110600	130698600	15630	15630	15630	15630	92
528	20231212	110500	129260640	15640	15640	15640	15640	1
529	20231212	110400	129245000	15630	15630	15630	15630	12
530	20231212	110300	129057440	15640	15630	15640	15630	101
531	20231212	110200	127478800	15630	15630	15630	15630	12
532	20231212	110100	127291240	15640	15630	15640	15630	33
533	20231212	110000	126775440	15630	15640	15640	15630	13
534	20231212	105900	126572240	15630	15630	15630	15630	0
535	20231212	105800	126572240	15630	15630	15630	15630	12
536	20231212	105700	126384680	15640	15640	15640	15640	0
537	20231212	105600	126384680	15640	15630	15640	15630	13
538	20231212	105500	126181480	15640	15630	15640	15630	2
539	20231212	105400	126150210	15630	15630	15630	15630	13
540	20231212	105300	125947020	15640	15640	15640	15630	17
541	20231212	105200	125681240	15630	15640	15640	15630	13
542	20231212	105100	125478040	15640	15630	15640	15630	69
543	20231212	105000	124399560	15630	15630	15630	15630	12
544	20231212	104900	124212000	15640	15630	15640	15630	6
545	20231212	104800	124118210	15630	15630	15630	15630	12
546	20231212	104700	123930650	15640	15620	15640	15620	117
547	20231212	104600	122102050	15630	15630	15630	15630	136
548	20231212	104500	119976370	15630	15620	15630	15620	13
549	20231212	104400	119773300	15630	15630	15630	15630	61
550	20231212	104300	118819870	15640	15630	15640	15630	221
551	20231212	104200	115364550	15640	15640	15640	15640	15
552	20231212	104100	115129950	15640	15630	15640	15630	13
553	20231212	104000	114926750	15640	15640	15640	15640	480
554	20231212	103900	107419550	15640	15630	15640	15630	13
555	20231212	103800	107216350	15640	15640	15640	15640	0
556	20231212	103700	107216350	15640	15630	15640	15630	73
557	20231212	103600	106075340	15640	15640	15640	15640	2
558	20231212	103500	106044060	15640	15630	15640	15630	13
559	20231212	103400	105840860	15640	15640	15640	15640	211
560	20231212	103300	102540820	15640	15630	15640	15630	13
561	20231212	103200	102337620	15640	15640	15640	15640	50
562	20231212	103100	101555620	15640	15630	15640	15630	41
563	20231212	103000	100914500	15640	15640	15640	15640	1
564	20231212	102900	100898860	15640	15630	15640	15630	13
565	20231212	102800	100695660	15640	15640	15640	15640	15
566	20231212	102700	100461060	15640	15630	15640	15630	13
567	20231212	102600	100257860	15640	15640	15640	15640	0
568	20231212	102500	100257860	15640	15630	15640	15630	13
569	20231212	102400	100054660	15640	15640	15640	15640	0
570	20231212	102300	100054660	15640	15630	15640	15630	13
571	20231212	102200	99851460	15640	15640	15640	15640	0
572	20231212	102100	99851460	15640	15630	15640	15630	13
573	20231212	102000	99648260	15640	15640	15640	15640	2
574	20231212	101900	99616980	15640	15630	15640	15630	13
575	20231212	101800	99413780	15640	15640	15640	15640	32
576	20231212	101700	98913300	15640	15640	15640	15640	0
577	20231212	101600	98913300	15640	15640	15640	15640	2
578	20231212	101500	98882020	15640	15640	15640	15640	0
579	20231212	101400	98882020	15640	15640	15640	15640	2
580	20231212	101300	98850740	15640	15640	15640	15640	5
581	20231212	101200	98772540	15640	15640	15640	15640	0
582	20231212	101100	98772540	15640	15640	15640	15640	0
583	20231212	101000	98772540	15640	15640	15640	15640	0
584	20231212	100900	98772540	15640	15630	15640	15630	105
585	20231212	100800	97131380	15630	15630	15630	15630	1
586	20231212	100700	97115750	15630	15630	15630	15630	3
587	20231212	100600	97068860	15630	15630	15630	15630	11
588	20231212	100500	96896930	15630	15630	15630	15630	0
589	20231212	100400	96896930	15630	15630	15630	15630	11
590	20231212	100300	96725000	15640	15640	15640	15640	0
591	20231212	100200	96725000	15640	15640	15640	15640	3
592	20231212	100100	96678080	15640	15630	15640	15630	401
593	20231212	100000	90410440	15640	15640	15640	15640	6
594	20231212	095900	90316600	15630	15630	15640	15630	17
595	20231212	095800	90050870	15640	15640	15640	15640	0
596	20231212	095700	90050870	15640	15640	15640	15640	0
597	20231212	095600	90050870	15640	15640	15640	15640	0
598	20231212	095500	90050870	15640	15630	15640	15630	250
599	20231212	095400	86143360	15630	15630	15630	15630	251
600	20231212	095300	82220230	15640	15640	15640	15640	0
601	20231212	095200	82220230	15640	15640	15640	15630	267
602	20231212	095100	78046980	15640	15640	15640	15640	106
603	20231212	095000	76389140	15640	15640	15640	15640	0
604	20231212	094900	76389140	15640	15640	15640	15640	1
605	20231212	094800	76373500	15630	15640	15640	15630	203
606	20231212	094700	73198610	15640	15640	15640	15640	1
607	20231212	094600	73182970	15640	15640	15640	15640	2
608	20231212	094500	73151690	15640	15630	15640	15630	12
609	20231212	094400	72964110	15640	15640	15640	15640	30
610	20231212	094300	72494910	15640	15640	15640	15640	30
611	20231212	094200	72025710	15640	15640	15640	15640	0
612	20231212	094100	72025710	15640	15630	15640	15630	128
613	20231212	094000	70024460	15630	15630	15630	15620	164
614	20231212	093900	67462640	15650	15660	15660	15650	139
615	20231212	093800	65286920	15660	15660	15660	15660	10
616	20231212	093700	65130320	15660	15660	15660	15660	13
617	20231212	093600	64926740	15660	15670	15670	15660	77
618	20231212	093500	63720890	15670	15670	15670	15670	0
619	20231212	093400	63720890	15670	15640	15670	15620	380
620	20231212	093300	57781850	15660	15660	15660	15660	0
621	20231212	093200	57781850	15660	15660	15660	15650	319
622	20231212	093100	52786640	15670	15670	15670	15670	0
623	20231212	093000	52786640	15670	15670	15670	15670	1
624	20231212	092900	52770970	15660	15660	15660	15660	8
625	20231212	092800	52645690	15670	15670	15670	15670	0
626	20231212	092700	52645690	15670	15660	15670	15660	2
627	20231212	092600	52614360	15670	15670	15670	15670	1
628	20231212	092500	52598690	15660	15670	15670	15660	49
629	20231212	092400	51831340	15670	15670	15670	15670	0
630	20231212	092300	51831340	15670	15670	15670	15670	0
631	20231212	092200	51831340	15670	15660	15670	15660	31
632	20231212	092100	51345870	15670	15670	15670	15670	1
633	20231212	092000	51330200	15680	15680	15680	15680	0
634	20231212	091900	51330200	15680	15690	15690	15680	109
635	20231212	091800	49620100	15700	15700	15700	15700	5
636	20231212	091700	49541600	15700	15700	15700	15700	10
637	20231212	091600	49384600	15700	15700	15700	15700	1
638	20231212	091500	49368900	15700	15700	15700	15700	6
639	20231212	091400	49274700	15700	15700	15700	15700	0
640	20231212	091300	49274700	15700	15680	15700	15650	330
641	20231212	091200	44102840	15680	15670	15680	15670	86
642	20231212	091100	42754720	15660	15660	15670	15660	75
643	20231212	091000	41579980	15670	15670	15670	15670	0
644	20231212	090900	41579980	15670	15660	15670	15660	234
645	20231212	090800	37915140	15690	15690	15700	15670	383
646	20231212	090700	31905990	15690	15700	15700	15680	97
647	20231212	090600	30384270	15710	15710	15710	15620	1019
648	20231212	090500	14455340	15730	15730	15730	15730	0
649	20231212	090400	14455340	15730	15730	15730	15730	0
650	20231212	090300	14455340	15730	15730	15730	15720	31
651	20231212	090200	13967720	15730	15740	15740	15730	134
652	20231212	090100	11859560	15740	15750	15750	15740	25
653	20231212	090000	11466010	15760	15750	15760	15750	728